KissMeData/059210/price/prices-20241201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160613	57	100.00	KOSDAQ		제약	N	N	N	N		N	3710	120	2	3.34	501856210	136380	152.92	3590	3730	3575	4665	2515	3590	3679.05	5.92	2114	2113	3770	3680	3610	3520	3450	3725	3565	119	1075	500	2510	5	1	23862351	885	8.79	1.21	12	0.57	422.00	3055.00	5570	20240226	-33.39	3210	20241209	15.58	5570	-33.39	20240226	3210	15.58	20241209	5570	-33.39	20240226	3210	15.58	20241209	3.83	N	059210	500	119 억		1412943	N	N	0	N	00	N
3	20241231	150614	57	100.00	KOSDAQ		제약	N	N	N	N		N	3710	120	2	3.34	501856210	136380	152.92	3590	3730	3575	4665	2515	3590	3679.05	5.92	2114	2113	3770	3680	3610	3520	3450	3725	3565	119	1075	500	2510	5	1	23862351	885	8.79	1.21	12	0.57	422.00	3055.00	5570	20240226	-33.39	3210	20241209	15.58	5570	-33.39	20240226	3210	15.58	20241209	5570	-33.39	20240226	3210	15.58	20241209	3.83	N	059210	500	119 억		1412943	N	N	0	N	00	N
4	20241231	140612	57	100.00	KOSDAQ		제약	N	N	N	N		N	3710	120	2	3.34	501856210	136380	152.92	3590	3730	3575	4665	2515	3590	3679.05	5.92	2114	2113	3770	3680	3610	3520	3450	3725	3565	119	1075	500	2510	5	1	23862351	885	8.79	1.21	12	0.57	422.00	3055.00	5570	20240226	-33.39	3210	20241209	15.58	5570	-33.39	20240226	3210	15.58	20241209	5570	-33.39	20240226	3210	15.58	20241209	3.83	N	059210	500	119 억		1412943	N	N	0	N	00	N
5	20241231	130614	57	100.00	KOSDAQ		제약	N	N	N	N		N	3710	120	2	3.34	501856210	136380	152.92	3590	3730	3575	4665	2515	3590	3679.05	5.92	2114	2113	3770	3680	3610	3520	3450	3725	3565	119	1075	500	2510	5	1	23862351	885	8.79	1.21	12	0.57	422.00	3055.00	5570	20240226	-33.39	3210	20241209	15.58	5570	-33.39	20240226	3210	15.58	20241209	5570	-33.39	20240226	3210	15.58	20241209	3.83	N	059210	500	119 억		1412943	N	N	0	N	00	N
6	20241231	120613	57	100.00	KOSDAQ		제약	N	N	N	N		N	3710	120	2	3.34	501856210	136380	152.92	3590	3730	3575	4665	2515	3590	3679.05	5.92	2114	2113	3770	3680	3610	3520	3450	3725	3565	119	1075	500	2510	5	1	23862351	885	8.79	1.21	12	0.57	422.00	3055.00	5570	20240226	-33.39	3210	20241209	15.58	5570	-33.39	20240226	3210	15.58	20241209	5570	-33.39	20240226	3210	15.58	20241209	3.83	N	059210	500	119 억		1412943	N	N	0	N	00	N
7	20241231	110612	57	100.00	KOSDAQ		제약	N	N	N	N		N	3710	120	2	3.34	501856210	136380	152.92	3590	3730	3575	4665	2515	3590	3679.05	5.92	2114	2113	3770	3680	3610	3520	3450	3725	3565	119	1075	500	2510	5	1	23862351	885	8.79	1.21	12	0.57	422.00	3055.00	5570	20240226	-33.39	3210	20241209	15.58	5570	-33.39	20240226	3210	15.58	20241209	5570	-33.39	20240226	3210	15.58	20241209	3.83	N	059210	500	119 억		1412943	N	N	0	N	00	N
8	20241231	100608	57	100.00	KOSDAQ		제약	N	N	N	N		N	3710	120	2	3.34	501856210	136380	152.92	3590	3730	3575	4665	2515	3590	3679.05	5.92	2114	2113	3770	3680	3610	3520	3450	3725	3565	119	1075	500	2510	5	1	23862351	885	8.79	1.21	12	0.57	422.00	3055.00	5570	20240226	-33.39	3210	20241209	15.58	5570	-33.39	20240226	3210	15.58	20241209	5570	-33.39	20240226	3210	15.58	20241209	3.83	N	059210	500	119 억		1412943	N	N	0	N	00	N
9	20241231	090614	57	100.00	KOSDAQ		제약	N	N	N	N		N	3710	120	2	3.34	501856210	136380	152.92	3590	3730	3575	4665	2515	3590	3679.05	5.92	2114	2113	3770	3680	3610	3520	3450	3725	3565	119	1075	500	2510	5	1	23862351	885	8.79	1.21	12	0.57	422.00	3055.00	5570	20240226	-33.39	3210	20241209	15.58	5570	-33.39	20240226	3210	15.58	20241209	5570	-33.39	20240226	3210	15.58	20241209	3.83	N	059210	500	119 억		1412943	N	N	0	N	00	N
10	20241230	160610	57	100.00	KOSDAQ		제약	N	N	N	N		N	3710	120	2	3.34	500172425	135925	152.41	3590	3730	3575	4665	2515	3590	3679.05	5.91	0	2113	3770	3680	3610	3520	3450	3725	3565	119	1075	500	2510	5	1	23862351	885	8.79	1.21	12	0.57	422.00	3055.00	5570	20240226	-33.39	3210	20241209	15.58	5570	-33.39	20240226	3210	15.58	20241209	5570	-33.39	20240226	3210	15.58	20241209	3.83	N	059210	500	119 억		1410829	N	N	0	N	00	N
11	20241230	150614	57	100.00	KOSDAQ		제약	N	N	N	N		N	3700	110	2	3.06	451176630	122698	137.58	3590	3730	3575	4665	2515	3590	3677.13	5.91	0	3075	3770	3680	3610	3520	3450	3725	3565	119	1075	500	2510	5	1	23862351	883	8.77	1.21	12	0.51	422.00	3055.00	5570	20240226	-33.57	3210	20241209	15.26	5570	-33.57	20240226	3210	15.26	20241209	5570	-33.57	20240226	3210	15.26	20241209	3.83	N	059210	500	119 억		1410829	N	N	0	N	00	N
12	20241230	140612	57	100.00	KOSDAQ		제약	N	N	N	N		N	3670	80	2	2.23	402903140	109588	122.88	3590	3730	3575	4665	2515	3590	3676.53	5.91	0	1503	3770	3680	3610	3520	3450	3725	3565	119	1075	500	2510	5	1	23862351	876	8.70	1.20	12	0.46	422.00	3055.00	5570	20240226	-34.11	3210	20241209	14.33	5570	-34.11	20240226	3210	14.33	20241209	5570	-34.11	20240226	3210	14.33	20241209	3.83	N	059210	500	119 억		1410829	N	N	0	N	00	N
13	20241230	130612	57	100.00	KOSDAQ		제약	N	N	N	N		N	3665	75	2	2.09	361257400	98186	110.09	3590	3730	3575	4665	2515	3590	3679.32	5.91	0	-1102	3770	3680	3610	3520	3450	3725	3565	119	1075	500	2510	5	1	23862351	875	8.68	1.20	12	0.41	422.00	3055.00	5570	20240226	-34.20	3210	20241209	14.17	5570	-34.20	20240226	3210	14.17	20241209	5570	-34.20	20240226	3210	14.17	20241209	3.83	N	059210	500	119 억		1410829	N	N	0	N	00	N
14	20241230	120609	57	100.00	KOSDAQ		제약	N	N	N	N		N	3695	105	2	2.92	326374950	88684	99.44	3590	3730	3575	4665	2515	3590	3680.20	5.91	0	-1837	3770	3680	3610	3520	3450	3725	3565	119	1075	500	2510	5	1	23862351	882	8.76	1.21	12	0.37	422.00	3055.00	5570	20240226	-33.66	3210	20241209	15.11	5570	-33.66	20240226	3210	15.11	20241209	5570	-33.66	20240226	3210	15.11	20241209	3.83	N	059210	500	119 억		1410829	N	N	0	N	00	N
15	20241230	110611	57	100.00	KOSDAQ		제약	N	N	N	N		N	3695	105	2	2.92	308656040	83879	94.05	3590	3730	3575	4665	2515	3590	3679.78	5.91	0	-656	3770	3680	3610	3520	3450	3725	3565	119	1075	500	2510	5	1	23862351	882	8.76	1.21	12	0.35	422.00	3055.00	5570	20240226	-33.66	3210	20241209	15.11	5570	-33.66	20240226	3210	15.11	20241209	5570	-33.66	20240226	3210	15.11	20241209	3.83	N	059210	500	119 억		1410829	N	N	0	N	00	N
16	20241230	100612	57	100.00	KOSDAQ		제약	N	N	N	N		N	3700	110	2	3.06	219809550	59789	67.04	3590	3730	3575	4665	2515	3590	3676.42	5.91	0	-143	3770	3680	3610	3520	3450	3725	3565	119	1075	500	2510	5	1	23862351	883	8.77	1.21	12	0.25	422.00	3055.00	5570	20240226	-33.57	3210	20241209	15.26	5570	-33.57	20240226	3210	15.26	20241209	5570	-33.57	20240226	3210	15.26	20241209	3.83	N	059210	500	119 억		1410829	N	N	0	N	00	N
17	20241230	090613	57	100.00	KOSDAQ		제약	N	N	N	N		N	3585	-5	5	-0.14	18008970	5016	5.62	3590	3620	3585	4665	2515	3590	3590.31	5.91	0	-116	3770	3680	3610	3520	3450	3725	3565	119	1075	500	2510	5	1	23862351	855	8.50	1.17	12	0.02	422.00	3055.00	5570	20240226	-35.64	3210	20241209	11.68	5570	-35.64	20240226	3210	11.68	20241209	5570	-35.64	20240226	3210	11.68	20241209	3.83	N	059210	500	119 억		1410829	N	N	0	N	00	N
18	20241227	160609	57	100.00	KOSDAQ		제약	N	N	N	N		N	3590	-60	5	-1.64	319965645	89083	78.52	3580	3700	3540	4745	2555	3650	3591.77	5.86	0	11619	3796	3722	3681	3607	3566	3702	3587	119	1095	500	2550	5	1	23862351	857	8.51	1.18	12	0.37	422.00	3055.00	5570	20240226	-35.55	3210	20241209	11.84	5570	-35.55	20240226	3210	11.84	20241209	5570	-35.55	20240226	3210	11.84	20241209	3.75	N	059210	500	119 억		1399211	N	N	0	N	00	N
19	20241227	150609	57	100.00	KOSDAQ		제약	N	N	N	N		N	3600	-50	5	-1.37	307522370	85623	75.47	3580	3700	3540	4745	2555	3650	3591.59	5.86	0	11293	3796	3722	3681	3607	3566	3702	3587	119	1095	500	2550	5	1	23862351	859	8.53	1.18	12	0.36	422.00	3055.00	5570	20240226	-35.37	3210	20241209	12.15	5570	-35.37	20240226	3210	12.15	20241209	5570	-35.37	20240226	3210	12.15	20241209	3.75	N	059210	500	119 억		1399211	N	N	0	N	00	N
20	20241227	140611	57	100.00	KOSDAQ		제약	N	N	N	N		N	3565	-85	5	-2.33	248376840	69178	60.98	3580	3700	3540	4745	2555	3650	3590.40	5.86	0	5117	3796	3722	3681	3607	3566	3702	3587	119	1095	500	2550	5	1	23862351	851	8.45	1.17	12	0.29	422.00	3055.00	5570	20240226	-36.00	3210	20241209	11.06	5570	-36.00	20240226	3210	11.06	20241209	5570	-36.00	20240226	3210	11.06	20241209	3.75	N	059210	500	119 억		1399211	N	N	0	N	00	N
21	20241227	130610	57	100.00	KOSDAQ		제약	N	N	N	N		N	3565	-85	5	-2.33	231764640	64517	56.87	3580	3700	3540	4745	2555	3650	3592.30	5.86	0	5059	3796	3722	3681	3607	3566	3702	3587	119	1095	500	2550	5	1	23862351	851	8.45	1.17	12	0.27	422.00	3055.00	5570	20240226	-36.00	3210	20241209	11.06	5570	-36.00	20240226	3210	11.06	20241209	5570	-36.00	20240226	3210	11.06	20241209	3.75	N	059210	500	119 억		1399211	N	N	0	N	00	N
22	20241227	120610	57	100.00	KOSDAQ		제약	N	N	N	N		N	3550	-100	5	-2.74	182063010	50585	44.59	3580	3700	3540	4745	2555	3650	3599.15	5.86	0	3734	3796	3722	3681	3607	3566	3702	3587	119	1095	500	2550	5	1	23862351	847	8.41	1.16	12	0.21	422.00	3055.00	5570	20240226	-36.27	3210	20241209	10.59	5570	-36.27	20240226	3210	10.59	20241209	5570	-36.27	20240226	3210	10.59	20241209	3.75	N	059210	500	119 억		1399211	N	N	0	N	00	N
23	20241227	110609	57	100.00	KOSDAQ		제약	N	N	N	N		N	3590	-60	5	-1.64	109539470	30239	26.65	3580	3700	3580	4745	2555	3650	3622.46	5.86	0	3479	3796	3722	3681	3607	3566	3702	3587	119	1095	500	2550	5	1	23862351	857	8.51	1.18	12	0.13	422.00	3055.00	5570	20240226	-35.55	3210	20241209	11.84	5570	-35.55	20240226	3210	11.84	20241209	5570	-35.55	20240226	3210	11.84	20241209	3.75	N	059210	500	119 억		1399211	N	N	0	N	00	N
24	20241227	100608	57	100.00	KOSDAQ		제약	N	N	N	N		N	3655	5	2	0.14	64585935	17861	15.74	3580	3700	3580	4745	2555	3650	3616.03	5.86	0	8033	3796	3722	3681	3607	3566	3702	3587	119	1095	500	2550	5	1	23862351	872	8.66	1.20	12	0.07	422.00	3055.00	5570	20240226	-34.38	3210	20241209	13.86	5570	-34.38	20240226	3210	13.86	20241209	5570	-34.38	20240226	3210	13.86	20241209	3.75	N	059210	500	119 억		1399211	N	N	0	N	00	N
25	20241227	090611	57	100.00	KOSDAQ		제약	N	N	N	N		N	3605	-45	5	-1.23	3846705	1071	0.94	3580	3650	3580	4745	2555	3650	3591.69	5.86	0	605	3796	3722	3681	3607	3566	3702	3587	119	1095	500	2550	5	1	23862351	860	8.54	1.18	12	0.00	422.00	3055.00	5570	20240226	-35.28	3210	20241209	12.31	5570	-35.28	20240226	3210	12.31	20241209	5570	-35.28	20240226	3210	12.31	20241209	3.75	N	059210	500	119 억		1399211	N	N	0	N	00	N
26	20241226	160608	57	100.00	KOSDAQ		제약	N	N	N	N		N	3650	-50	5	-1.35	411608535	111367	73.86	3705	3755	3640	4810	2590	3700	3696.10	5.91	0	-11478	3800	3750	3695	3645	3590	3775	3670	119	1110	500	2590	5	1	23862351	871	8.65	1.19	12	0.47	422.00	3055.00	5570	20240226	-34.47	3210	20241209	13.71	5570	-34.47	20240226	3210	13.71	20241209	5570	-34.47	20240226	3210	13.71	20241209	3.82	N	059210	500	119 억		1410766	N	N	0	N	00	N
27	20241226	150604	57	100.00	KOSDAQ		제약	N	N	N	N		N	3650	-50	5	-1.35	350209245	94555	62.71	3705	3755	3645	4810	2590	3700	3703.76	5.91	0	-8019	3800	3750	3695	3645	3590	3775	3670	119	1110	500	2590	5	1	23862351	871	8.65	1.19	12	0.40	422.00	3055.00	5570	20240226	-34.47	3210	20241209	13.71	5570	-34.47	20240226	3210	13.71	20241209	5570	-34.47	20240226	3210	13.71	20241209	3.82	N	059210	500	119 억		1410766	N	N	0	N	00	N
28	20241226	140603	57	100.00	KOSDAQ		제약	N	N	N	N		N	3655	-45	5	-1.22	319055685	86024	57.05	3705	3755	3655	4810	2590	3700	3708.91	5.91	0	-7247	3800	3750	3695	3645	3590	3775	3670	119	1110	500	2590	5	1	23862351	872	8.66	1.20	12	0.36	422.00	3055.00	5570	20240226	-34.38	3210	20241209	13.86	5570	-34.38	20240226	3210	13.86	20241209	5570	-34.38	20240226	3210	13.86	20241209	3.82	N	059210	500	119 억		1410766	N	N	0	N	00	N
29	20241226	130605	57	100.00	KOSDAQ		제약	N	N	N	N		N	3700	0	3	0.00	274167385	73826	48.96	3705	3755	3680	4810	2590	3700	3713.70	5.91	0	-4695	3800	3750	3695	3645	3590	3775	3670	119	1110	500	2590	5	1	23862351	883	8.77	1.21	12	0.31	422.00	3055.00	5570	20240226	-33.57	3210	20241209	15.26	5570	-33.57	20240226	3210	15.26	20241209	5570	-33.57	20240226	3210	15.26	20241209	3.82	N	059210	500	119 억		1410766	N	N	0	N	00	N
30	20241226	120602	57	100.00	KOSDAQ		제약	N	N	N	N		N	3725	25	2	0.68	185748660	49945	33.12	3705	3755	3700	4810	2590	3700	3719.06	5.91	0	3680	3800	3750	3695	3645	3590	3775	3670	119	1110	500	2590	5	1	23862351	889	8.83	1.22	12	0.21	422.00	3055.00	5570	20240226	-33.12	3210	20241209	16.04	5570	-33.12	20240226	3210	16.04	20241209	5570	-33.12	20240226	3210	16.04	20241209	3.82	N	059210	500	119 억		1410766	N	N	0	N	00	N
31	20241226	110604	57	100.00	KOSDAQ		제약	N	N	N	N		N	3735	35	2	0.95	142962310	38430	25.49	3705	3755	3700	4810	2590	3700	3720.07	5.91	0	3428	3800	3750	3695	3645	3590	3775	3670	119	1110	500	2590	5	1	23862351	891	8.85	1.22	12	0.16	422.00	3055.00	5570	20240226	-32.94	3210	20241209	16.36	5570	-32.94	20240226	3210	16.36	20241209	5570	-32.94	20240226	3210	16.36	20241209	3.82	N	059210	500	119 억		1410766	N	N	0	N	00	N
32	20241226	100604	57	100.00	KOSDAQ		제약	N	N	N	N		N	3730	30	2	0.81	40999005	11020	7.31	3705	3735	3700	4810	2590	3700	3720.42	5.91	0	86	3800	3750	3695	3645	3590	3775	3670	119	1110	500	2590	5	1	23862351	890	8.84	1.22	12	0.05	422.00	3055.00	5570	20240226	-33.03	3210	20241209	16.20	5570	-33.03	20240226	3210	16.20	20241209	5570	-33.03	20240226	3210	16.20	20241209	3.82	N	059210	500	119 억		1410766	N	N	0	N	00	N
33	20241226	090605	57	100.00	KOSDAQ		제약	N	N	N	N		N	3700	0	3	0.00	3152190	851	0.56	3705	3735	3700	4810	2590	3700	3704.10	5.91	0	-7	3800	3750	3695	3645	3590	3775	3670	119	1110	500	2590	5	1	23862351	883	8.77	1.21	12	0.00	422.00	3055.00	5570	20240226	-33.57	3210	20241209	15.26	5570	-33.57	20240226	3210	15.26	20241209	5570	-33.57	20240226	3210	15.26	20241209	3.82	N	059210	500	119 억		1410766	N	N	0	N	00	N
34	20241224	160604	57	100.00	KOSDAQ		제약	N	N	N	N		N	3700	60	2	1.65	555945575	150194	170.58	3640	3745	3640	4730	2550	3640	3701.52	5.88	0	7370	3746	3692	3636	3582	3526	3720	3610	119	1090	500	2540	5	1	23862351	883	8.77	1.21	12	0.63	422.00	3055.00	5570	20240226	-33.57	3210	20241209	15.26	5570	-33.57	20240226	3210	15.26	20241209	5570	-33.57	20240226	3210	15.26	20241209	3.87	N	059210	500	119 억		1403395	N	N	0	N	00	N
35	20241224	150604	57	100.00	KOSDAQ		제약	N	N	N	N		N	3710	70	2	1.92	535568185	144684	164.32	3640	3745	3640	4730	2550	3640	3701.64	5.88	0	8758	3746	3692	3636	3582	3526	3720	3610	119	1090	500	2540	5	1	23862351	885	8.79	1.21	12	0.61	422.00	3055.00	5570	20240226	-33.39	3210	20241209	15.58	5570	-33.39	20240226	3210	15.58	20241209	5570	-33.39	20240226	3210	15.58	20241209	3.87	N	059210	500	119 억		1403395	N	N	0	N	00	N
36	20241224	140602	57	100.00	KOSDAQ		제약	N	N	N	N		N	3710	70	2	1.92	506777605	136925	155.51	3640	3745	3640	4730	2550	3640	3701.13	5.88	0	10137	3746	3692	3636	3582	3526	3720	3610	119	1090	500	2540	5	1	23862351	885	8.79	1.21	12	0.57	422.00	3055.00	5570	20240226	-33.39	3210	20241209	15.58	5570	-33.39	20240226	3210	15.58	20241209	5570	-33.39	20240226	3210	15.58	20241209	3.87	N	059210	500	119 억		1403395	N	N	0	N	00	N
37	20241224	130604	57	100.00	KOSDAQ		제약	N	N	N	N		N	3715	75	2	2.06	451652670	122081	138.65	3640	3745	3640	4730	2550	3640	3699.61	5.88	0	13803	3746	3692	3636	3582	3526	3720	3610	119	1090	500	2540	5	1	23862351	886	8.80	1.22	12	0.51	422.00	3055.00	5570	20240226	-33.30	3210	20241209	15.73	5570	-33.30	20240226	3210	15.73	20241209	5570	-33.30	20240226	3210	15.73	20241209	3.87	N	059210	500	119 억		1403395	N	N	0	N	00	N
38	20241224	120603	57	100.00	KOSDAQ		제약	N	N	N	N		N	3715	75	2	2.06	433198915	117102	132.99	3640	3745	3640	4730	2550	3640	3699.33	5.88	0	15618	3746	3692	3636	3582	3526	3720	3610	119	1090	500	2540	5	1	23862351	886	8.80	1.22	12	0.49	422.00	3055.00	5570	20240226	-33.30	3210	20241209	15.73	5570	-33.30	20240226	3210	15.73	20241209	5570	-33.30	20240226	3210	15.73	20241209	3.87	N	059210	500	119 억		1403395	N	N	0	N	00	N
39	20241224	110604	57	100.00	KOSDAQ		제약	N	N	N	N		N	3730	90	2	2.47	417183710	112782	128.09	3640	3745	3640	4730	2550	3640	3699.03	5.88	0	15430	3746	3692	3636	3582	3526	3720	3610	119	1090	500	2540	5	1	23862351	890	8.84	1.22	12	0.47	422.00	3055.00	5570	20240226	-33.03	3210	20241209	16.20	5570	-33.03	20240226	3210	16.20	20241209	5570	-33.03	20240226	3210	16.20	20241209	3.87	N	059210	500	119 억		1403395	N	N	0	N	00	N
40	20241224	100604	57	100.00	KOSDAQ		제약	N	N	N	N		N	3675	35	2	0.96	71889000	19561	22.22	3640	3700	3640	4730	2550	3640	3675.12	5.88	0	-5224	3746	3692	3636	3582	3526	3720	3610	119	1090	500	2540	5	1	23862351	877	8.71	1.20	12	0.08	422.00	3055.00	5570	20240226	-34.02	3210	20241209	14.49	5570	-34.02	20240226	3210	14.49	20241209	5570	-34.02	20240226	3210	14.49	20241209	3.87	N	059210	500	119 억		1403395	N	N	0	N	00	N
41	20241224	090606	57	100.00	KOSDAQ		제약	N	N	N	N		N	3660	20	2	0.55	4152490	1139	1.29	3640	3685	3640	4730	2550	3640	3645.73	5.88	0	875	3746	3692	3636	3582	3526	3720	3610	119	1090	500	2540	5	1	23862351	873	8.67	1.20	12	0.00	422.00	3055.00	5570	20240226	-34.29	3210	20241209	14.02	5570	-34.29	20240226	3210	14.02	20241209	5570	-34.29	20240226	3210	14.02	20241209	3.87	N	059210	500	119 억		1403395	N	N	0	N	00	N
42	20241223	160559	57	100.00	KOSDAQ		제약	N	N	N	N		N	3640	95	2	2.68	320736790	88028	91.69	3580	3690	3580	4605	2485	3545	3643.58	5.77	0	26516	3738	3641	3588	3491	3438	3615	3465	119	1060	500	2480	5	1	23862351	869	8.63	1.19	12	0.37	422.00	3055.00	5570	20240226	-34.65	3210	20241209	13.40	5570	-34.65	20240226	3210	13.40	20241209	5570	-34.65	20240226	3210	13.40	20241209	3.88	N	059210	500	119 억		1376878	N	N	0	N	00	N
43	20241223	150602	57	100.00	KOSDAQ		제약	N	N	N	N		N	3650	105	2	2.96	302110885	82913	86.37	3580	3690	3580	4605	2485	3545	3643.71	5.77	0	26468	3738	3641	3588	3491	3438	3615	3465	119	1060	500	2480	5	1	23862351	871	8.65	1.19	12	0.35	422.00	3055.00	5570	20240226	-34.47	3210	20241209	13.71	5570	-34.47	20240226	3210	13.71	20241209	5570	-34.47	20240226	3210	13.71	20241209	3.88	N	059210	500	119 억		1376878	N	N	0	N	00	N
44	20241223	140558	57	100.00	KOSDAQ		제약	N	N	N	N		N	3670	125	2	3.53	270135320	74146	77.23	3580	3690	3580	4605	2485	3545	3643.29	5.77	0	21937	3738	3641	3588	3491	3438	3615	3465	119	1060	500	2480	5	1	23862351	876	8.70	1.20	12	0.31	422.00	3055.00	5570	20240226	-34.11	3210	20241209	14.33	5570	-34.11	20240226	3210	14.33	20241209	5570	-34.11	20240226	3210	14.33	20241209	3.88	N	059210	500	119 억		1376878	N	N	0	N	00	N
45	20241223	130559	57	100.00	KOSDAQ		제약	N	N	N	N		N	3645	100	2	2.82	242678535	66612	69.39	3580	3690	3580	4605	2485	3545	3643.17	5.77	0	19472	3738	3641	3588	3491	3438	3615	3465	119	1060	500	2480	5	1	23862351	870	8.64	1.19	12	0.28	422.00	3055.00	5570	20240226	-34.56	3210	20241209	13.55	5570	-34.56	20240226	3210	13.55	20241209	5570	-34.56	20240226	3210	13.55	20241209	3.88	N	059210	500	119 억		1376878	N	N	0	N	00	N
46	20241223	120600	57	100.00	KOSDAQ		제약	N	N	N	N		N	3690	145	2	4.09	203765495	55977	58.31	3580	3690	3580	4605	2485	3545	3640.16	5.77	0	17974	3738	3641	3588	3491	3438	3615	3465	119	1060	500	2480	5	1	23862351	881	8.74	1.21	12	0.23	422.00	3055.00	5570	20240226	-33.75	3210	20241209	14.95	5570	-33.75	20240226	3210	14.95	20241209	5570	-33.75	20240226	3210	14.95	20241209	3.88	N	059210	500	119 억		1376878	N	N	0	N	00	N
47	20241223	110559	57	100.00	KOSDAQ		제약	N	N	N	N		N	3680	135	2	3.81	148627700	40955	42.66	3580	3680	3580	4605	2485	3545	3629.05	5.77	0	9733	3738	3641	3588	3491	3438	3615	3465	119	1060	500	2480	5	1	23862351	878	8.72	1.20	12	0.17	422.00	3055.00	5570	20240226	-33.93	3210	20241209	14.64	5570	-33.93	20240226	3210	14.64	20241209	5570	-33.93	20240226	3210	14.64	20241209	3.88	N	059210	500	119 억		1376878	N	N	0	N	00	N
48	20241223	100555	57	100.00	KOSDAQ		제약	N	N	N	N		N	3640	95	2	2.68	95890610	26559	27.66	3580	3655	3580	4605	2485	3545	3610.48	5.77	0	9345	3738	3641	3588	3491	3438	3615	3465	119	1060	500	2480	5	1	23862351	869	8.63	1.19	12	0.11	422.00	3055.00	5570	20240226	-34.65	3210	20241209	13.40	5570	-34.65	20240226	3210	13.40	20241209	5570	-34.65	20240226	3210	13.40	20241209	3.88	N	059210	500	119 억		1376878	N	N	0	N	00	N
49	20241223	090558	57	100.00	KOSDAQ		제약	N	N	N	N		N	3615	70	2	1.97	43928970	12231	12.74	3580	3620	3580	4605	2485	3545	3591.61	5.77	0	6055	3738	3641	3588	3491	3438	3615	3465	119	1060	500	2480	5	1	23862351	863	8.57	1.18	12	0.05	422.00	3055.00	5570	20240226	-35.10	3210	20241209	12.62	5570	-35.10	20240226	3210	12.62	20241209	5570	-35.10	20240226	3210	12.62	20241209	3.88	N	059210	500	119 억		1376878	N	N	0	N	00	N
50	20241220	160556	57	100.00	KOSDAQ		제약	N	N	N	N		N	3545	-120	5	-3.27	341543570	95681	179.89	3665	3685	3535	4760	2570	3665	3569.61	5.84	0	-22589	3728	3696	3638	3606	3548	3712	3622	119	1095	500	2560	5	1	23862351	846	8.40	1.16	12	0.40	422.00	3055.00	5570	20240226	-36.36	3210	20241209	10.44	5570	-36.36	20240226	3210	10.44	20241209	5570	-36.36	20240226	3210	10.44	20241209	3.91	N	059210	500	119 억		1393140	N	N	0	N	00	N
51	20241220	150558	57	100.00	KOSDAQ		제약	N	N	N	N		N	3555	-110	5	-3.00	329943795	92415	173.75	3665	3685	3535	4760	2570	3665	3570.24	5.84	0	-21414	3728	3696	3638	3606	3548	3712	3622	119	1095	500	2560	5	1	23862351	848	8.42	1.16	12	0.39	422.00	3055.00	5570	20240226	-36.18	3210	20241209	10.75	5570	-36.18	20240226	3210	10.75	20241209	5570	-36.18	20240226	3210	10.75	20241209	3.91	N	059210	500	119 억		1393140	N	N	0	N	00	N
52	20241220	140557	57	100.00	KOSDAQ		제약	N	N	N	N		N	3550	-115	5	-3.14	221721545	62001	116.57	3665	3685	3535	4760	2570	3665	3576.10	5.84	0	-17337	3728	3696	3638	3606	3548	3712	3622	119	1095	500	2560	5	1	23862351	847	8.41	1.16	12	0.26	422.00	3055.00	5570	20240226	-36.27	3210	20241209	10.59	5570	-36.27	20240226	3210	10.59	20241209	5570	-36.27	20240226	3210	10.59	20241209	3.91	N	059210	500	119 억		1393140	N	N	0	N	00	N
53	20241220	130555	57	100.00	KOSDAQ		제약	N	N	N	N		N	3545	-120	5	-3.27	206353980	57662	108.41	3665	3685	3545	4760	2570	3665	3578.68	5.84	0	-16043	3728	3696	3638	3606	3548	3712	3622	119	1095	500	2560	5	1	23862351	846	8.40	1.16	12	0.24	422.00	3055.00	5570	20240226	-36.36	3210	20241209	10.44	5570	-36.36	20240226	3210	10.44	20241209	5570	-36.36	20240226	3210	10.44	20241209	3.91	N	059210	500	119 억		1393140	N	N	0	N	00	N
54	20241220	120555	57	100.00	KOSDAQ		제약	N	N	N	N		N	3590	-75	5	-2.05	103564535	28812	54.17	3665	3685	3565	4760	2570	3665	3594.49	5.84	0	-10775	3728	3696	3638	3606	3548	3712	3622	119	1095	500	2560	5	1	23862351	857	8.51	1.18	12	0.12	422.00	3055.00	5570	20240226	-35.55	3210	20241209	11.84	5570	-35.55	20240226	3210	11.84	20241209	5570	-35.55	20240226	3210	11.84	20241209	3.91	N	059210	500	119 억		1393140	N	N	0	N	00	N
55	20241220	110556	57	100.00	KOSDAQ		제약	N	N	N	N		N	3585	-80	5	-2.18	90969135	25304	47.57	3665	3685	3565	4760	2570	3665	3595.05	5.84	0	-8312	3728	3696	3638	3606	3548	3712	3622	119	1095	500	2560	5	1	23862351	855	8.50	1.17	12	0.11	422.00	3055.00	5570	20240226	-35.64	3210	20241209	11.68	5570	-35.64	20240226	3210	11.68	20241209	5570	-35.64	20240226	3210	11.68	20241209	3.91	N	059210	500	119 억		1393140	N	N	0	N	00	N
56	20241220	100556	57	100.00	KOSDAQ		제약	N	N	N	N		N	3590	-75	5	-2.05	64537965	17934	33.72	3665	3685	3565	4760	2570	3665	3598.64	5.84	0	-8511	3728	3696	3638	3606	3548	3712	3622	119	1095	500	2560	5	1	23862351	857	8.51	1.18	12	0.08	422.00	3055.00	5570	20240226	-35.55	3210	20241209	11.84	5570	-35.55	20240226	3210	11.84	20241209	5570	-35.55	20240226	3210	11.84	20241209	3.91	N	059210	500	119 억		1393140	N	N	0	N	00	N
57	20241220	090558	57	100.00	KOSDAQ		제약	N	N	N	N		N	3675	10	2	0.27	6987135	1909	3.59	3665	3685	3625	4760	2570	3665	3660.10	5.84	0	-1511	3728	3696	3638	3606	3548	3712	3622	119	1095	500	2560	5	1	23862351	877	8.71	1.20	12	0.01	422.00	3055.00	5570	20240226	-34.02	3210	20241209	14.49	5570	-34.02	20240226	3210	14.49	20241209	5570	-34.02	20240226	3210	14.49	20241209	3.91	N	059210	500	119 억		1393140	N	N	0	N	00	N
58	20241219	160556	57	100.00	KOSDAQ		제약	N	N	N	N		N	3665	-20	5	-0.54	193632850	53189	69.34	3580	3670	3580	4790	2580	3685	3640.47	5.85	0	-3068	3741	3712	3676	3647	3611	3695	3630	119	1105	500	2570	5	1	23862351	875	8.68	1.20	12	0.22	422.00	3055.00	5570	20240226	-34.20	3210	20241209	14.17	5570	-34.20	20240226	3210	14.17	20241209	5570	-34.20	20240226	3210	14.17	20241209	3.90	N	059210	500	119 억		1396209	N	N	0	N	00	N
59	20241219	150553	57	100.00	KOSDAQ		제약	N	N	N	N		N	3660	-25	5	-0.68	181570655	49882	65.03	3580	3670	3580	4790	2580	3685	3640.00	5.85	0	-2877	3741	3712	3676	3647	3611	3695	3630	119	1105	500	2570	5	1	23862351	873	8.67	1.20	12	0.21	422.00	3055.00	5570	20240226	-34.29	3210	20241209	14.02	5570	-34.29	20240226	3210	14.02	20241209	5570	-34.29	20240226	3210	14.02	20241209	3.90	N	059210	500	119 억		1396209	N	N	0	N	00	N
60	20241219	140555	57	100.00	KOSDAQ		제약	N	N	N	N		N	3645	-40	5	-1.09	142643235	39206	51.11	3580	3670	3580	4790	2580	3685	3638.30	5.85	0	-4487	3741	3712	3676	3647	3611	3695	3630	119	1105	500	2570	5	1	23862351	870	8.64	1.19	12	0.16	422.00	3055.00	5570	20240226	-34.56	3210	20241209	13.55	5570	-34.56	20240226	3210	13.55	20241209	5570	-34.56	20240226	3210	13.55	20241209	3.90	N	059210	500	119 억		1396209	N	N	0	N	00	N
61	20241219	130554	57	100.00	KOSDAQ		제약	N	N	N	N		N	3630	-55	5	-1.49	110983015	30542	39.81	3580	3670	3580	4790	2580	3685	3633.78	5.85	0	-1627	3741	3712	3676	3647	3611	3695	3630	119	1105	500	2570	5	1	23862351	866	8.60	1.19	12	0.13	422.00	3055.00	5570	20240226	-34.83	3210	20241209	13.08	5570	-34.83	20240226	3210	13.08	20241209	5570	-34.83	20240226	3210	13.08	20241209	3.90	N	059210	500	119 억		1396209	N	N	0	N	00	N
62	20241219	120556	57	100.00	KOSDAQ		제약	N	N	N	N		N	3650	-35	5	-0.95	87083770	23944	31.21	3580	3670	3580	4790	2580	3685	3636.98	5.85	0	-1044	3741	3712	3676	3647	3611	3695	3630	119	1105	500	2570	5	1	23862351	871	8.65	1.19	12	0.10	422.00	3055.00	5570	20240226	-34.47	3210	20241209	13.71	5570	-34.47	20240226	3210	13.71	20241209	5570	-34.47	20240226	3210	13.71	20241209	3.90	N	059210	500	119 억		1396209	N	N	0	N	00	N
63	20241219	110553	57	100.00	KOSDAQ		제약	N	N	N	N		N	3615	-70	5	-1.90	68695505	18877	24.61	3580	3670	3580	4790	2580	3685	3639.11	5.85	0	-2670	3741	3712	3676	3647	3611	3695	3630	119	1105	500	2570	5	1	23862351	863	8.57	1.18	12	0.08	422.00	3055.00	5570	20240226	-35.10	3210	20241209	12.62	5570	-35.10	20240226	3210	12.62	20241209	5570	-35.10	20240226	3210	12.62	20241209	3.90	N	059210	500	119 억		1396209	N	N	0	N	00	N
64	20241219	100546	57	100.00	KOSDAQ		제약	N	N	N	N		N	3665	-20	5	-0.54	24157480	6646	8.66	3580	3670	3580	4790	2580	3685	3634.89	5.85	0	-378	3741	3712	3676	3647	3611	3695	3630	119	1105	500	2570	5	1	23862351	875	8.68	1.20	12	0.03	422.00	3055.00	5570	20240226	-34.20	3210	20241209	14.17	5570	-34.20	20240226	3210	14.17	20241209	5570	-34.20	20240226	3210	14.17	20241209	3.90	N	059210	500	119 억		1396209	N	N	0	N	00	N
65	20241219	090555	57	100.00	KOSDAQ		제약	N	N	N	N		N	3655	-30	5	-0.81	6109280	1700	2.22	3580	3670	3580	4790	2580	3685	3593.69	5.85	0	-2	3741	3712	3676	3647	3611	3695	3630	119	1105	500	2570	5	1	23862351	872	8.66	1.20	12	0.01	422.00	3055.00	5570	20240226	-34.38	3210	20241209	13.86	5570	-34.38	20240226	3210	13.86	20241209	5570	-34.38	20240226	3210	13.86	20241209	3.90	N	059210	500	119 억		1396209	N	N	0	N	00	N
66	20241218	160551	57	100.00	KOSDAQ		제약	N	N	N	N		N	3685	-5	5	-0.14	275237790	75166	69.47	3690	3705	3640	4795	2585	3690	3661.73	5.89	0	-9473	3776	3732	3696	3652	3616	3715	3635	119	1105	500	2580	5	1	23862351	879	8.73	1.21	12	0.31	422.00	3055.00	5570	20240226	-33.84	3210	20241209	14.80	5570	-33.84	20240226	3210	14.80	20241209	5570	-33.84	20240226	3210	14.80	20241209	3.92	N	059210	500	119 억		1405682	N	N	0	N	00	N
67	20241218	150555	57	100.00	KOSDAQ		제약	N	N	N	N		N	3685	-5	5	-0.14	251995320	68851	63.64	3690	3705	3640	4795	2585	3690	3660.01	5.89	0	-9581	3776	3732	3696	3652	3616	3715	3635	119	1105	500	2580	5	1	23862351	879	8.73	1.21	12	0.29	422.00	3055.00	5570	20240226	-33.84	3210	20241209	14.80	5570	-33.84	20240226	3210	14.80	20241209	5570	-33.84	20240226	3210	14.80	20241209	3.92	N	059210	500	119 억		1405682	N	N	0	N	00	N
68	20241218	140552	57	100.00	KOSDAQ		제약	N	N	N	N		N	3665	-25	5	-0.68	230233925	62919	58.15	3690	3705	3645	4795	2585	3690	3659.21	5.89	0	-10205	3776	3732	3696	3652	3616	3715	3635	119	1105	500	2580	5	1	23862351	875	8.68	1.20	12	0.26	422.00	3055.00	5570	20240226	-34.20	3210	20241209	14.17	5570	-34.20	20240226	3210	14.17	20241209	5570	-34.20	20240226	3210	14.17	20241209	3.92	N	059210	500	119 억		1405682	N	N	0	N	00	N
69	20241218	130555	57	100.00	KOSDAQ		제약	N	N	N	N		N	3650	-40	5	-1.08	205615870	56177	51.92	3690	3705	3645	4795	2585	3690	3660.14	5.89	0	-11548	3776	3732	3696	3652	3616	3715	3635	119	1105	500	2580	5	1	23862351	871	8.65	1.19	12	0.24	422.00	3055.00	5570	20240226	-34.47	3210	20241209	13.71	5570	-34.47	20240226	3210	13.71	20241209	5570	-34.47	20240226	3210	13.71	20241209	3.92	N	059210	500	119 억		1405682	N	N	0	N	00	N
70	20241218	120550	57	100.00	KOSDAQ		제약	N	N	N	N		N	3660	-30	5	-0.81	172571550	47126	43.56	3690	3705	3645	4795	2585	3690	3661.92	5.89	0	-9601	3776	3732	3696	3652	3616	3715	3635	119	1105	500	2580	5	1	23862351	873	8.67	1.20	12	0.20	422.00	3055.00	5570	20240226	-34.29	3210	20241209	14.02	5570	-34.29	20240226	3210	14.02	20241209	5570	-34.29	20240226	3210	14.02	20241209	3.92	N	059210	500	119 억		1405682	N	N	0	N	00	N
71	20241218	110553	57	100.00	KOSDAQ		제약	N	N	N	N		N	3655	-35	5	-0.95	140327245	38305	35.40	3690	3705	3645	4795	2585	3690	3663.42	5.89	0	-11221	3776	3732	3696	3652	3616	3715	3635	119	1105	500	2580	5	1	23862351	872	8.66	1.20	12	0.16	422.00	3055.00	5570	20240226	-34.38	3210	20241209	13.86	5570	-34.38	20240226	3210	13.86	20241209	5570	-34.38	20240226	3210	13.86	20241209	3.92	N	059210	500	119 억		1405682	N	N	0	N	00	N
72	20241218	100553	57	100.00	KOSDAQ		제약	N	N	N	N		N	3690	0	3	0.00	69847705	19068	17.62	3690	3705	3650	4795	2585	3690	3663.09	5.89	0	-7585	3776	3732	3696	3652	3616	3715	3635	119	1105	500	2580	5	1	23862351	881	8.74	1.21	12	0.08	422.00	3055.00	5570	20240226	-33.75	3210	20241209	14.95	5570	-33.75	20240226	3210	14.95	20241209	5570	-33.75	20240226	3210	14.95	20241209	3.92	N	059210	500	119 억		1405682	N	N	0	N	00	N
73	20241218	090555	57	100.00	KOSDAQ		제약	N	N	N	N		N	3700	10	2	0.27	2266185	614	0.57	3690	3705	3680	4795	2585	3690	3690.86	5.89	0	-462	3776	3732	3696	3652	3616	3715	3635	119	1105	500	2580	5	1	23862351	883	8.77	1.21	12	0.00	422.00	3055.00	5570	20240226	-33.57	3210	20241209	15.26	5570	-33.57	20240226	3210	15.26	20241209	5570	-33.57	20240226	3210	15.26	20241209	3.92	N	059210	500	119 억		1405682	N	N	0	N	00	N
74	20241217	160550	57	100.00	KOSDAQ		제약	N	N	N	N		N	3690	-40	5	-1.07	398142640	107822	77.78	3735	3740	3660	4845	2615	3730	3692.59	5.81	0	18693	3793	3761	3708	3676	3623	3777	3692	119	1115	500	2610	5	1	23862351	881	8.74	1.21	12	0.45	422.00	3055.00	5570	20240226	-33.75	3210	20241209	14.95	5570	-33.75	20240226	3210	14.95	20241209	5570	-33.75	20240226	3210	14.95	20241209	3.92	N	059210	500	119 억		1386989	N	N	0	N	00	N
75	20241217	150552	57	100.00	KOSDAQ		제약	N	N	N	N		N	3685	-45	5	-1.21	367785720	99602	71.85	3735	3740	3660	4845	2615	3730	3692.55	5.81	0	16877	3793	3761	3708	3676	3623	3777	3692	119	1115	500	2610	5	1	23862351	879	8.73	1.21	12	0.42	422.00	3055.00	5570	20240226	-33.84	3210	20241209	14.80	5570	-33.84	20240226	3210	14.80	20241209	5570	-33.84	20240226	3210	14.80	20241209	3.92	N	059210	500	119 억		1386989	N	N	0	N	00	N
76	20241217	140554	57	100.00	KOSDAQ		제약	N	N	N	N		N	3670	-60	5	-1.61	339061730	91801	66.22	3735	3740	3660	4845	2615	3730	3693.44	5.81	0	21532	3793	3761	3708	3676	3623	3777	3692	119	1115	500	2610	5	1	23862351	876	8.70	1.20	12	0.38	422.00	3055.00	5570	20240226	-34.11	3210	20241209	14.33	5570	-34.11	20240226	3210	14.33	20241209	5570	-34.11	20240226	3210	14.33	20241209	3.92	N	059210	500	119 억		1386989	N	N	0	N	00	N
77	20241217	130541	57	100.00	KOSDAQ		제약	N	N	N	N		N	3685	-45	5	-1.21	317048550	85807	61.90	3735	3740	3660	4845	2615	3730	3694.90	5.81	0	20867	3793	3761	3708	3676	3623	3777	3692	119	1115	500	2610	5	1	23862351	879	8.73	1.21	12	0.36	422.00	3055.00	5570	20240226	-33.84	3210	20241209	14.80	5570	-33.84	20240226	3210	14.80	20241209	5570	-33.84	20240226	3210	14.80	20241209	3.92	N	059210	500	119 억		1386989	N	N	0	N	00	N
78	20241217	120543	57	100.00	KOSDAQ		제약	N	N	N	N		N	3680	-50	5	-1.34	311949860	84422	60.90	3735	3740	3660	4845	2615	3730	3695.13	5.81	0	21039	3793	3761	3708	3676	3623	3777	3692	119	1115	500	2610	5	1	23862351	878	8.72	1.20	12	0.35	422.00	3055.00	5570	20240226	-33.93	3210	20241209	14.64	5570	-33.93	20240226	3210	14.64	20241209	5570	-33.93	20240226	3210	14.64	20241209	3.92	N	059210	500	119 억		1386989	N	N	0	N	00	N
79	20241217	110546	57	100.00	KOSDAQ		제약	N	N	N	N		N	3685	-45	5	-1.21	284171245	76913	55.48	3735	3740	3660	4845	2615	3730	3694.71	5.81	0	23890	3793	3761	3708	3676	3623	3777	3692	119	1115	500	2610	5	1	23862351	879	8.73	1.21	12	0.32	422.00	3055.00	5570	20240226	-33.84	3210	20241209	14.80	5570	-33.84	20240226	3210	14.80	20241209	5570	-33.84	20240226	3210	14.80	20241209	3.92	N	059210	500	119 억		1386989	N	N	0	N	00	N
80	20241217	100544	57	100.00	KOSDAQ		제약	N	N	N	N		N	3725	-5	5	-0.13	143821840	38831	28.01	3735	3740	3690	4845	2615	3730	3703.79	5.81	0	23457	3793	3761	3708	3676	3623	3777	3692	119	1115	500	2610	5	1	23862351	889	8.83	1.22	12	0.16	422.00	3055.00	5570	20240226	-33.12	3210	20241209	16.04	5570	-33.12	20240226	3210	16.04	20241209	5570	-33.12	20240226	3210	16.04	20241209	3.92	N	059210	500	119 억		1386989	N	N	0	N	00	N
81	20241217	090551	57	100.00	KOSDAQ		제약	N	N	N	N		N	3730	0	3	0.00	4624035	1239	0.89	3735	3740	3730	4845	2615	3730	3732.07	5.81	0	-589	3793	3761	3708	3676	3623	3777	3692	119	1115	500	2610	5	1	23862351	890	8.84	1.22	12	0.01	422.00	3055.00	5570	20240226	-33.03	3210	20241209	16.20	5570	-33.03	20240226	3210	16.20	20241209	5570	-33.03	20240226	3210	16.20	20241209	3.92	N	059210	500	119 억		1386989	N	N	0	N	00	N
82	20241216	160543	57	100.00	KOSDAQ		제약	N	N	N	N		N	3730	80	2	2.19	510705300	138121	113.73	3655	3740	3655	4745	2555	3650	3697.44	5.70	0	27764	3776	3712	3681	3617	3586	3697	3602	119	1095	500	2550	5	1	23862351	890	8.84	1.22	12	0.58	422.00	3055.00	5570	20240226	-33.03	3210	20241209	16.20	5570	-33.03	20240226	3210	16.20	20241209	5570	-33.03	20240226	3210	16.20	20241209	3.94	N	059210	500	119 억		1359224	N	N	0	N	00	N
83	20241216	150552	57	100.00	KOSDAQ		제약	N	N	N	N		N	3725	75	2	2.05	447180045	120996	99.63	3655	3740	3655	4745	2555	3650	3695.83	5.70	0	19698	3776	3712	3681	3617	3586	3697	3602	119	1095	500	2550	5	1	23862351	889	8.83	1.22	12	0.51	422.00	3055.00	5570	20240226	-33.12	3210	20241209	16.04	5570	-33.12	20240226	3210	16.04	20241209	5570	-33.12	20240226	3210	16.04	20241209	3.94	N	059210	500	119 억		1359224	N	N	0	N	00	N
84	20241216	140551	57	100.00	KOSDAQ		제약	N	N	N	N		N	3670	20	2	0.55	271022515	73360	60.41	3655	3740	3655	4745	2555	3650	3694.42	5.70	0	9705	3776	3712	3681	3617	3586	3697	3602	119	1095	500	2550	5	1	23862351	876	8.70	1.20	12	0.31	422.00	3055.00	5570	20240226	-34.11	3210	20241209	14.33	5570	-34.11	20240226	3210	14.33	20241209	5570	-34.11	20240226	3210	14.33	20241209	3.94	N	059210	500	119 억		1359224	N	N	0	N	00	N
85	20241216	130552	57	100.00	KOSDAQ		제약	N	N	N	N		N	3690	40	2	1.10	235248450	63656	52.42	3655	3740	3655	4745	2555	3650	3695.62	5.70	0	16873	3776	3712	3681	3617	3586	3697	3602	119	1095	500	2550	5	1	23862351	881	8.74	1.21	12	0.27	422.00	3055.00	5570	20240226	-33.75	3210	20241209	14.95	5570	-33.75	20240226	3210	14.95	20241209	5570	-33.75	20240226	3210	14.95	20241209	3.94	N	059210	500	119 억		1359224	N	N	0	N	00	N
86	20241216	120552	57	100.00	KOSDAQ		제약	N	N	N	N		N	3700	50	2	1.37	180431690	48833	40.21	3655	3740	3655	4745	2555	3650	3694.87	5.70	0	17995	3776	3712	3681	3617	3586	3697	3602	119	1095	500	2550	5	1	23862351	883	8.77	1.21	12	0.20	422.00	3055.00	5570	20240226	-33.57	3210	20241209	15.26	5570	-33.57	20240226	3210	15.26	20241209	5570	-33.57	20240226	3210	15.26	20241209	3.94	N	059210	500	119 억		1359224	N	N	0	N	00	N
87	20241216	110550	57	100.00	KOSDAQ		제약	N	N	N	N		N	3700	50	2	1.37	148428680	40182	33.09	3655	3740	3655	4745	2555	3650	3693.91	5.70	0	20573	3776	3712	3681	3617	3586	3697	3602	119	1095	500	2550	5	1	23862351	883	8.77	1.21	12	0.17	422.00	3055.00	5570	20240226	-33.57	3210	20241209	15.26	5570	-33.57	20240226	3210	15.26	20241209	5570	-33.57	20240226	3210	15.26	20241209	3.94	N	059210	500	119 억		1359224	N	N	0	N	00	N
88	20241216	100552	57	100.00	KOSDAQ		제약	N	N	N	N		N	3685	35	2	0.96	112083065	30282	24.93	3655	3740	3655	4745	2555	3650	3701.31	5.70	0	17340	3776	3712	3681	3617	3586	3697	3602	119	1095	500	2550	5	1	23862351	879	8.73	1.21	12	0.13	422.00	3055.00	5570	20240226	-33.84	3210	20241209	14.80	5570	-33.84	20240226	3210	14.80	20241209	5570	-33.84	20240226	3210	14.80	20241209	3.94	N	059210	500	119 억		1359224	N	N	0	N	00	N
89	20241216	090552	57	100.00	KOSDAQ		제약	N	N	N	N		N	3715	65	2	1.78	29636110	8020	6.60	3655	3715	3655	4745	2555	3650	3695.28	5.70	0	5210	3776	3712	3681	3617	3586	3697	3602	119	1095	500	2550	5	1	23862351	886	8.80	1.22	12	0.03	422.00	3055.00	5570	20240226	-33.30	3210	20241209	15.73	5570	-33.30	20240226	3210	15.73	20241209	5570	-33.30	20240226	3210	15.73	20241209	3.94	N	059210	500	119 억		1359224	N	N	0	N	00	N
90	20241213	160545	57	100.00	KOSDAQ		제약	N	N	N	N		N	3650	-20	5	-0.54	448447260	121319	77.35	3710	3745	3650	4770	2570	3670	3696.65	5.67	0	3128	3796	3732	3681	3617	3566	3765	3650	119	1100	500	2560	5	1	23862351	871	8.65	1.19	12	0.51	422.00	3055.00	5570	20240226	-34.47	3210	20241209	13.71	5570	-34.47	20240226	3210	13.71	20241209	5570	-34.47	20240226	3210	13.71	20241209	3.94	N	059210	500	119 억		1352457	N	N	0	N	00	N
91	20241213	150549	57	100.00	KOSDAQ		제약	N	N	N	N		N	3685	15	2	0.41	406565170	109862	70.04	3710	3745	3665	4770	2570	3670	3700.69	5.67	0	3211	3796	3732	3681	3617	3566	3765	3650	119	1100	500	2560	5	1	23862351	879	8.73	1.21	12	0.46	422.00	3055.00	5570	20240226	-33.84	3210	20241209	14.80	5570	-33.84	20240226	3210	14.80	20241209	5570	-33.84	20240226	3210	14.80	20241209	3.94	N	059210	500	119 억		1352457	N	N	0	N	00	N
92	20241213	140550	57	100.00	KOSDAQ		제약	N	N	N	N		N	3690	20	2	0.54	356876395	96390	61.45	3710	3745	3665	4770	2570	3670	3702.42	5.67	0	4069	3796	3732	3681	3617	3566	3765	3650	119	1100	500	2560	5	1	23862351	881	8.74	1.21	12	0.40	422.00	3055.00	5570	20240226	-33.75	3210	20241209	14.95	5570	-33.75	20240226	3210	14.95	20241209	5570	-33.75	20240226	3210	14.95	20241209	3.94	N	059210	500	119 억		1352457	N	N	0	N	00	N
93	20241213	130551	57	100.00	KOSDAQ		제약	N	N	N	N		N	3690	20	2	0.54	322539850	87094	55.53	3710	3745	3665	4770	2570	3670	3703.35	5.67	0	5456	3796	3732	3681	3617	3566	3765	3650	119	1100	500	2560	5	1	23862351	881	8.74	1.21	12	0.36	422.00	3055.00	5570	20240226	-33.75	3210	20241209	14.95	5570	-33.75	20240226	3210	14.95	20241209	5570	-33.75	20240226	3210	14.95	20241209	3.94	N	059210	500	119 억		1352457	N	N	0	N	00	N
94	20241213	120551	57	100.00	KOSDAQ		제약	N	N	N	N		N	3685	15	2	0.41	293501620	79202	50.49	3710	3745	3665	4770	2570	3670	3705.73	5.67	0	6116	3796	3732	3681	3617	3566	3765	3650	119	1100	500	2560	5	1	23862351	879	8.73	1.21	12	0.33	422.00	3055.00	5570	20240226	-33.84	3210	20241209	14.80	5570	-33.84	20240226	3210	14.80	20241209	5570	-33.84	20240226	3210	14.80	20241209	3.94	N	059210	500	119 억		1352457	N	N	0	N	00	N
95	20241213	110549	57	100.00	KOSDAQ		제약	N	N	N	N		N	3680	10	2	0.27	259086360	69883	44.55	3710	3745	3665	4770	2570	3670	3707.43	5.67	0	5612	3796	3732	3681	3617	3566	3765	3650	119	1100	500	2560	5	1	23862351	878	8.72	1.20	12	0.29	422.00	3055.00	5570	20240226	-33.93	3210	20241209	14.64	5570	-33.93	20240226	3210	14.64	20241209	5570	-33.93	20240226	3210	14.64	20241209	3.94	N	059210	500	119 억		1352457	N	N	0	N	00	N
96	20241213	100548	57	100.00	KOSDAQ		제약	N	N	N	N		N	3700	30	2	0.82	214856580	57870	36.89	3710	3745	3665	4770	2570	3670	3712.75	5.67	0	13405	3796	3732	3681	3617	3566	3765	3650	119	1100	500	2560	5	1	23862351	883	8.77	1.21	12	0.24	422.00	3055.00	5570	20240226	-33.57	3210	20241209	15.26	5570	-33.57	20240226	3210	15.26	20241209	5570	-33.57	20240226	3210	15.26	20241209	3.94	N	059210	500	119 억		1352457	N	N	0	N	00	N
97	20241213	090550	57	100.00	KOSDAQ		제약	N	N	N	N		N	3710	40	2	1.09	8000915	2160	1.38	3710	3715	3700	4770	2570	3670	3704.13	5.67	0	-427	3796	3732	3681	3617	3566	3765	3650	119	1100	500	2560	5	1	23862351	885	8.79	1.21	12	0.01	422.00	3055.00	5570	20240226	-33.39	3210	20241209	15.58	5570	-33.39	20240226	3210	15.58	20241209	5570	-33.39	20240226	3210	15.58	20241209	3.94	N	059210	500	119 억		1352457	N	N	0	N	00	N
98	20241212	160554	57	100.00	KOSDAQ		제약	N	N	N	N		N	3670	75	2	2.09	574347065	155876	119.79	3650	3745	3630	4670	2520	3595	3684.65	5.65	0	4533	3735	3665	3540	3470	3345	3700	3505	119	1075	500	2510	5	1	23862351	876	8.70	1.20	12	0.65	422.00	3055.00	5570	20240226	-34.11	3210	20241209	14.33	5570	-34.11	20240226	3210	14.33	20241209	5570	-34.11	20240226	3210	14.33	20241209	4.06	N	059210	500	119 억		1347667	N	N	0	N	00	N
99	20241212	150547	57	100.00	KOSDAQ		제약	N	N	N	N		N	3665	70	2	1.95	566402345	153719	118.13	3650	3745	3630	4670	2520	3595	3684.66	5.65	0	5550	3735	3665	3540	3470	3345	3700	3505	119	1075	500	2510	5	1	23862351	875	8.68	1.20	12	0.64	422.00	3055.00	5570	20240226	-34.20	3210	20241209	14.17	5570	-34.20	20240226	3210	14.17	20241209	5570	-34.20	20240226	3210	14.17	20241209	4.06	N	059210	500	119 억		1347667	N	N	0	N	00	N
100	20241212	140546	57	100.00	KOSDAQ		제약	N	N	N	N		N	3660	65	2	1.81	544982630	147867	113.64	3650	3745	3630	4670	2520	3595	3685.63	5.65	0	4873	3735	3665	3540	3470	3345	3700	3505	119	1075	500	2510	5	1	23862351	873	8.67	1.20	12	0.62	422.00	3055.00	5570	20240226	-34.29	3210	20241209	14.02	5570	-34.29	20240226	3210	14.02	20241209	5570	-34.29	20240226	3210	14.02	20241209	4.06	N	059210	500	119 억		1347667	N	N	0	N	00	N
101	20241212	130544	57	100.00	KOSDAQ		제약	N	N	N	N		N	3645	50	2	1.39	460124890	124623	95.77	3650	3745	3630	4670	2520	3595	3692.13	5.65	0	-5569	3735	3665	3540	3470	3345	3700	3505	119	1075	500	2510	5	1	23862351	870	8.64	1.19	12	0.52	422.00	3055.00	5570	20240226	-34.56	3210	20241209	13.55	5570	-34.56	20240226	3210	13.55	20241209	5570	-34.56	20240226	3210	13.55	20241209	4.06	N	059210	500	119 억		1347667	N	N	0	N	00	N
102	20241212	120533	57	100.00	KOSDAQ		제약	N	N	N	N		N	3660	65	2	1.81	412461885	111580	85.75	3650	3745	3630	4670	2520	3595	3696.56	5.65	0	-2047	3735	3665	3540	3470	3345	3700	3505	119	1075	500	2510	5	1	23862351	873	8.67	1.20	12	0.47	422.00	3055.00	5570	20240226	-34.29	3210	20241209	14.02	5570	-34.29	20240226	3210	14.02	20241209	5570	-34.29	20240226	3210	14.02	20241209	4.06	N	059210	500	119 억		1347667	N	N	0	N	00	N
103	20241212	110543	57	100.00	KOSDAQ		제약	N	N	N	N		N	3695	100	2	2.78	378336810	102306	78.62	3650	3745	3630	4670	2520	3595	3698.09	5.65	0	471	3735	3665	3540	3470	3345	3700	3505	119	1075	500	2510	5	1	23862351	882	8.76	1.21	12	0.43	422.00	3055.00	5570	20240226	-33.66	3210	20241209	15.11	5570	-33.66	20240226	3210	15.11	20241209	5570	-33.66	20240226	3210	15.11	20241209	4.06	N	059210	500	119 억		1347667	N	N	0	N	00	N
104	20241212	100541	57	100.00	KOSDAQ		제약	N	N	N	N		N	3710	115	2	3.20	342880940	92723	71.26	3650	3745	3630	4670	2520	3595	3697.91	5.65	0	-110	3735	3665	3540	3470	3345	3700	3505	119	1075	500	2510	5	1	23862351	885	8.79	1.21	12	0.39	422.00	3055.00	5570	20240226	-33.39	3210	20241209	15.58	5570	-33.39	20240226	3210	15.58	20241209	5570	-33.39	20240226	3210	15.58	20241209	4.06	N	059210	500	119 억		1347667	N	N	0	N	00	N
105	20241212	090546	57	100.00	KOSDAQ		제약	N	N	N	N		N	3670	75	2	2.09	63363320	17271	13.27	3650	3675	3630	4670	2520	3595	3668.77	5.65	0	-9429	3735	3665	3540	3470	3345	3700	3505	119	1075	500	2510	5	1	23862351	876	8.70	1.20	12	0.07	422.00	3055.00	5570	20240226	-34.11	3210	20241209	14.33	5570	-34.11	20240226	3210	14.33	20241209	5570	-34.11	20240226	3210	14.33	20241209	4.06	N	059210	500	119 억		1347667	N	N	0	N	00	N
106	20241211	160540	57	100.00	KOSDAQ		제약	N	N	N	N		N	3595	105	2	3.01	458788705	128903	68.98	3485	3610	3415	4535	2445	3490	3558.95	5.51	0	33771	3660	3575	3425	3340	3190	3617	3382	119	1045	500	2440	5	1	23862351	858	8.52	1.18	12	0.54	422.00	3055.00	5570	20240226	-35.46	3210	20241209	11.99	5570	-35.46	20240226	3210	11.99	20241209	5570	-35.46	20240226	3210	11.99	20241209	4.17	N	059210	500	119 억		1314132	N	N	0	N	00	N
107	20241211	150428	57	100.00	KOSDAQ		제약	N	N	N	N		N	3575	85	2	2.44	380855555	107113	57.32	3485	3610	3415	4535	2445	3490	3555.64	5.51	0	26677	3660	3575	3425	3340	3190	3617	3382	119	1045	500	2440	5	1	23862351	853	8.47	1.17	12	0.45	422.00	3055.00	5570	20240226	-35.82	3210	20241209	11.37	5570	-35.82	20240226	3210	11.37	20241209	5570	-35.82	20240226	3210	11.37	20241209	4.17	N	059210	500	119 억		1314132	N	N	0	N	00	N
108	20241211	140546	57	100.00	KOSDAQ		제약	N	N	N	N		N	3560	70	2	2.01	338523625	95239	50.97	3485	3610	3415	4535	2445	3490	3554.46	5.51	0	19561	3660	3575	3425	3340	3190	3617	3382	119	1045	500	2440	5	1	23862351	849	8.44	1.17	12	0.40	422.00	3055.00	5570	20240226	-36.09	3210	20241209	10.90	5570	-36.09	20240226	3210	10.90	20241209	5570	-36.09	20240226	3210	10.90	20241209	4.17	N	059210	500	119 억		1314132	N	N	0	N	00	N
109	20241211	130547	57	100.00	KOSDAQ		제약	N	N	N	N		N	3525	35	2	1.00	219030300	61829	33.09	3485	3580	3415	4535	2445	3490	3542.52	5.51	0	16880	3660	3575	3425	3340	3190	3617	3382	119	1045	500	2440	5	1	23862351	841	8.35	1.15	12	0.26	422.00	3055.00	5570	20240226	-36.71	3210	20241209	9.81	5570	-36.71	20240226	3210	9.81	20241209	5570	-36.71	20240226	3210	9.81	20241209	4.17	N	059210	500	119 억		1314132	N	N	0	N	00	N
110	20241211	120548	57	100.00	KOSDAQ		제약	N	N	N	N		N	3500	10	2	0.29	198499830	56004	29.97	3485	3580	3415	4535	2445	3490	3544.39	5.51	0	13657	3660	3575	3425	3340	3190	3617	3382	119	1045	500	2440	5	1	23862351	835	8.29	1.15	12	0.23	422.00	3055.00	5570	20240226	-37.16	3210	20241209	9.03	5570	-37.16	20240226	3210	9.03	20241209	5570	-37.16	20240226	3210	9.03	20241209	4.17	N	059210	500	119 억		1314132	N	N	0	N	00	N
111	20241211	110545	57	100.00	KOSDAQ		제약	N	N	N	N		N	3555	65	2	1.86	155671965	43868	23.48	3485	3580	3415	4535	2445	3490	3548.65	5.51	0	11043	3660	3575	3425	3340	3190	3617	3382	119	1045	500	2440	5	1	23862351	848	8.42	1.16	12	0.18	422.00	3055.00	5570	20240226	-36.18	3210	20241209	10.75	5570	-36.18	20240226	3210	10.75	20241209	5570	-36.18	20240226	3210	10.75	20241209	4.17	N	059210	500	119 억		1314132	N	N	0	N	00	N
112	20241211	100546	57	100.00	KOSDAQ		제약	N	N	N	N		N	3560	70	2	2.01	128528210	36243	19.40	3485	3580	3415	4535	2445	3490	3546.29	5.51	0	11899	3660	3575	3425	3340	3190	3617	3382	119	1045	500	2440	5	1	23862351	849	8.44	1.17	12	0.15	422.00	3055.00	5570	20240226	-36.09	3210	20241209	10.90	5570	-36.09	20240226	3210	10.90	20241209	5570	-36.09	20240226	3210	10.90	20241209	4.17	N	059210	500	119 억		1314132	N	N	0	N	00	N
113	20241211	090549	57	100.00	KOSDAQ		제약	N	N	N	N		N	3520	30	2	0.86	17936265	5145	2.75	3485	3520	3415	4535	2445	3490	3486.15	5.51	0	1188	3660	3575	3425	3340	3190	3617	3382	119	1045	500	2440	5	1	23862351	840	8.34	1.15	12	0.02	422.00	3055.00	5570	20240226	-36.80	3210	20241209	9.66	5570	-36.80	20240226	3210	9.66	20241209	5570	-36.80	20240226	3210	9.66	20241209	4.17	N	059210	500	119 억		1314132	N	N	0	N	00	N
114	20241210	160542	57	100.00	KOSDAQ		제약	N	N	N	N		N	3490	215	2	6.56	641820835	186821	60.42	3295	3510	3275	4255	2295	3275	3435.48	5.32	0	45182	3485	3380	3295	3190	3105	3337	3147	119	980	500	2290	5	1	23862351	833	8.27	1.14	12	0.78	422.00	3055.00	5570	20240226	-37.34	3210	20241209	8.72	5570	-37.34	20240226	3210	8.72	20241209	5570	-37.34	20240226	3210	8.72	20241209	4.37	N	059210	500	119 억		1268968	N	N	0	N	00	N
115	20241210	150543	57	100.00	KOSDAQ		제약	N	N	N	N		N	3500	225	2	6.87	632478110	184151	59.56	3295	3500	3275	4255	2295	3275	3434.56	5.32	0	43538	3485	3380	3295	3190	3105	3337	3147	119	980	500	2290	5	1	23862351	835	8.29	1.15	12	0.77	422.00	3055.00	5570	20240226	-37.16	3210	20241209	9.03	5570	-37.16	20240226	3210	9.03	20241209	5570	-37.16	20240226	3210	9.03	20241209	4.37	N	059210	500	119 억		1268968	N	N	0	N	00	N
116	20241210	140543	57	100.00	KOSDAQ		제약	N	N	N	N		N	3475	200	2	6.11	539497950	157502	50.94	3295	3500	3275	4255	2295	3275	3425.34	5.32	0	26274	3485	3380	3295	3190	3105	3337	3147	119	980	500	2290	5	1	23862351	829	8.23	1.14	12	0.66	422.00	3055.00	5570	20240226	-37.61	3210	20241209	8.26	5570	-37.61	20240226	3210	8.26	20241209	5570	-37.61	20240226	3210	8.26	20241209	4.37	N	059210	500	119 억		1268968	N	N	0	N	00	N
117	20241210	130542	57	100.00	KOSDAQ		제약	N	N	N	N		N	3490	215	2	6.56	492077700	143819	46.51	3295	3500	3275	4255	2295	3275	3421.51	5.32	0	19982	3485	3380	3295	3190	3105	3337	3147	119	980	500	2290	5	1	23862351	833	8.27	1.14	12	0.60	422.00	3055.00	5570	20240226	-37.34	3210	20241209	8.72	5570	-37.34	20240226	3210	8.72	20241209	5570	-37.34	20240226	3210	8.72	20241209	4.37	N	059210	500	119 억		1268968	N	N	0	N	00	N
118	20241210	120542	57	100.00	KOSDAQ		제약	N	N	N	N		N	3455	180	2	5.50	457126260	133765	43.26	3295	3500	3275	4255	2295	3275	3417.38	5.32	0	14578	3485	3380	3295	3190	3105	3337	3147	119	980	500	2290	5	1	23862351	824	8.19	1.13	12	0.56	422.00	3055.00	5570	20240226	-37.97	3210	20241209	7.63	5570	-37.97	20240226	3210	7.63	20241209	5570	-37.97	20240226	3210	7.63	20241209	4.37	N	059210	500	119 억		1268968	N	N	0	N	00	N
119	20241210	110541	57	100.00	KOSDAQ		제약	N	N	N	N		N	3415	140	2	4.27	276963180	81709	26.43	3295	3425	3275	4255	2295	3275	3389.63	5.32	0	19852	3485	3380	3295	3190	3105	3337	3147	119	980	500	2290	5	1	23862351	815	8.09	1.12	12	0.34	422.00	3055.00	5570	20240226	-38.69	3210	20241209	6.39	5570	-38.69	20240226	3210	6.39	20241209	5570	-38.69	20240226	3210	6.39	20241209	4.37	N	059210	500	119 억		1268968	N	N	0	N	00	N
120	20241210	100542	57	100.00	KOSDAQ		제약	N	N	N	N		N	3410	135	2	4.12	134946205	40110	12.97	3295	3410	3275	4255	2295	3275	3364.40	5.32	0	11840	3485	3380	3295	3190	3105	3337	3147	119	980	500	2290	5	1	23862351	814	8.08	1.12	12	0.17	422.00	3055.00	5570	20240226	-38.78	3210	20241209	6.23	5570	-38.78	20240226	3210	6.23	20241209	5570	-38.78	20240226	3210	6.23	20241209	4.37	N	059210	500	119 억		1268968	N	N	0	N	00	N
121	20241210	090546	57	100.00	KOSDAQ		제약	N	N	N	N		N	3385	110	2	3.36	29353170	8844	2.86	3295	3385	3275	4255	2295	3275	3318.99	5.32	0	70	3485	3380	3295	3190	3105	3337	3147	119	980	500	2290	5	1	23862351	808	8.02	1.11	12	0.04	422.00	3055.00	5570	20240226	-39.23	3210	20241209	5.45	5570	-39.23	20240226	3210	5.45	20241209	5570	-39.23	20240226	3210	5.45	20241209	4.37	N	059210	500	119 억		1268968	N	N	0	N	00	N
122	20241209	160540	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3275	-165	5	-4.80	1015673090	307832	120.06	3350	3400	3210	4470	2410	3440	3299.44	5.34	0	-5061	3580	3510	3425	3355	3270	3545	3390	119	1030	500	2400	5	1	23862351	781	7.76	1.07	12	1.29	422.00	3055.00	5570	20240226	-41.20	3210	20241209	2.02	5570	-41.20	20240226	3210	2.02	20241209	5570	-41.20	20240226	3210	2.02	20241209	4.45	N	059210	500	119 억		1273652	N	N	0	N	00	N
123	20241209	150543	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3255	-185	5	-5.38	870145320	263007	102.58	3350	3400	3210	4470	2410	3440	3308.45	5.34	0	-22629	3580	3510	3425	3355	3270	3545	3390	119	1030	500	2400	5	1	23862351	777	7.71	1.07	12	1.10	422.00	3055.00	5570	20240226	-41.56	3210	20241209	1.40	5570	-41.56	20240226	3210	1.40	20241209	5570	-41.56	20240226	3210	1.40	20241209	4.45	N	059210	500	119 억		1273652	N	N	0	N	00	N
124	20241209	140542	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3260	-180	5	-5.23	697178770	209588	81.75	3350	3400	3260	4470	2410	3440	3326.43	5.34	0	-38358	3580	3510	3425	3355	3270	3545	3390	119	1030	500	2400	5	1	23862351	778	7.73	1.07	12	0.88	422.00	3055.00	5570	20240226	-41.47	3260	20241209	0.00	5570	-41.47	20240226	3260	0.00	20241209	5570	-41.47	20240226	3260	0.00	20241209	4.45	N	059210	500	119 억		1273652	N	N	0	N	00	N
125	20241209	130543	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3305	-135	5	-3.92	637933695	191518	74.70	3350	3400	3260	4470	2410	3440	3330.93	5.34	0	-31832	3580	3510	3425	3355	3270	3545	3390	119	1030	500	2400	5	1	23862351	789	7.83	1.08	12	0.80	422.00	3055.00	5570	20240226	-40.66	3260	20241209	1.38	5570	-40.66	20240226	3260	1.38	20241209	5570	-40.66	20240226	3260	1.38	20241209	4.45	N	059210	500	119 억		1273652	N	N	0	N	00	N
126	20241209	120541	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3310	-130	5	-3.78	623024585	187019	72.94	3350	3400	3260	4470	2410	3440	3331.34	5.34	0	-30442	3580	3510	3425	3355	3270	3545	3390	119	1030	500	2400	5	1	23862351	790	7.84	1.08	12	0.78	422.00	3055.00	5570	20240226	-40.57	3260	20241209	1.53	5570	-40.57	20240226	3260	1.53	20241209	5570	-40.57	20240226	3260	1.53	20241209	4.45	N	059210	500	119 억		1273652	N	N	0	N	00	N
127	20241209	110542	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3355	-85	5	-2.47	584438555	175419	68.42	3350	3400	3260	4470	2410	3440	3331.67	5.34	0	-26559	3580	3510	3425	3355	3270	3545	3390	119	1030	500	2400	5	1	23862351	801	7.95	1.10	12	0.74	422.00	3055.00	5570	20240226	-39.77	3260	20241209	2.91	5570	-39.77	20240226	3260	2.91	20241209	5570	-39.77	20240226	3260	2.91	20241209	4.45	N	059210	500	119 억		1273652	N	N	0	N	00	N
128	20241209	100540	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3365	-75	5	-2.18	498178340	149795	58.42	3350	3400	3260	4470	2410	3440	3325.73	5.34	0	-22820	3580	3510	3425	3355	3270	3545	3390	119	1030	500	2400	5	1	23862351	803	7.97	1.10	12	0.63	422.00	3055.00	5570	20240226	-39.59	3260	20241209	3.22	5570	-39.59	20240226	3260	3.22	20241209	5570	-39.59	20240226	3260	3.22	20241209	4.45	N	059210	500	119 억		1273652	N	N	0	N	00	N
129	20241209	090538	57	100.00	KOSDAQ		제약	N	N	N	N		N	3365	-75	5	-2.18	80986825	24137	9.41	3350	3400	3345	4470	2410	3440	3355.30	5.34	0	-2827	3580	3510	3425	3355	3270	3545	3390	119	1030	500	2400	5	1	23862351	803	7.97	1.10	12	0.10	422.00	3055.00	5570	20240226	-39.59	3340	20241206	0.75	5570	-39.59	20240226	3340	0.75	20241206	5570	-39.59	20240226	3340	0.75	20241206	4.45	N	059210	500	119 억		1273652	N	N	0	N	00	N
130	20241206	160537	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3440	-25	5	-0.72	858621900	251899	179.26	3430	3495	3340	4500	2430	3465	3408.59	5.32	0	4161	3588	3526	3453	3391	3318	3557	3422	119	1035	500	2420	5	1	23862351	821	8.15	1.13	12	1.06	422.00	3055.00	5570	20240226	-38.24	3340	20241206	2.99	5570	-38.24	20240226	3340	2.99	20241206	5570	-38.24	20240226	3340	2.99	20241206	4.65	N	059210	500	119 억		1269876	N	N	0	N	00	N
131	20241206	150539	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3460	-5	5	-0.14	767020995	225442	160.43	3430	3495	3340	4500	2430	3465	3402.30	5.32	0	7273	3588	3526	3453	3391	3318	3557	3422	119	1035	500	2420	5	1	23862351	826	8.20	1.13	12	0.94	422.00	3055.00	5570	20240226	-37.88	3340	20241206	3.59	5570	-37.88	20240226	3340	3.59	20241206	5570	-37.88	20240226	3340	3.59	20241206	4.65	N	059210	500	119 억		1269876	N	N	0	N	00	N
132	20241206	140537	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3410	-55	5	-1.59	667106320	196459	139.81	3430	3495	3340	4500	2430	3465	3395.65	5.32	0	-1745	3588	3526	3453	3391	3318	3557	3422	119	1035	500	2420	5	1	23862351	814	8.08	1.12	12	0.82	422.00	3055.00	5570	20240226	-38.78	3340	20241206	2.10	5570	-38.78	20240226	3340	2.10	20241206	5570	-38.78	20240226	3340	2.10	20241206	4.65	N	059210	500	119 억		1269876	N	N	0	N	00	N
133	20241206	130538	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3400	-65	5	-1.88	637131390	187667	133.55	3430	3495	3340	4500	2430	3465	3395.01	5.32	0	-7844	3588	3526	3453	3391	3318	3557	3422	119	1035	500	2420	5	1	23862351	811	8.06	1.11	12	0.79	422.00	3055.00	5570	20240226	-38.96	3340	20241206	1.80	5570	-38.96	20240226	3340	1.80	20241206	5570	-38.96	20240226	3340	1.80	20241206	4.65	N	059210	500	119 억		1269876	N	N	0	N	00	N
134	20241206	120535	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3425	-40	5	-1.15	546420880	161120	114.66	3430	3495	3340	4500	2430	3465	3391.39	5.32	0	-14208	3588	3526	3453	3391	3318	3557	3422	119	1035	500	2420	5	1	23862351	817	8.12	1.12	12	0.68	422.00	3055.00	5570	20240226	-38.51	3340	20241206	2.54	5570	-38.51	20240226	3340	2.54	20241206	5570	-38.51	20240226	3340	2.54	20241206	4.65	N	059210	500	119 억		1269876	N	N	0	N	00	N
135	20241206	110537	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3370	-95	5	-2.74	477415575	140818	100.21	3430	3495	3340	4500	2430	3465	3390.30	5.32	0	-22643	3588	3526	3453	3391	3318	3557	3422	119	1035	500	2420	5	1	23862351	804	7.99	1.10	12	0.59	422.00	3055.00	5570	20240226	-39.50	3340	20241206	0.90	5570	-39.50	20240226	3340	0.90	20241206	5570	-39.50	20240226	3340	0.90	20241206	4.65	N	059210	500	119 억		1269876	N	N	0	N	00	N
136	20241206	100534	57	100.00	KOSDAQ		제약	N	N	N	N		N	3415	-50	5	-1.44	209888635	61489	43.76	3430	3495	3390	4500	2430	3465	3413.43	5.32	0	-4074	3588	3526	3453	3391	3318	3557	3422	119	1035	500	2420	5	1	23862351	815	8.09	1.12	12	0.26	422.00	3055.00	5570	20240226	-38.69	3350	20241202	1.94	5570	-38.69	20240226	3350	1.94	20241202	5570	-38.69	20240226	3350	1.94	20241202	4.65	N	059210	500	119 억		1269876	N	N	0	N	00	N
137	20241206	090537	57	100.00	KOSDAQ		제약	N	N	N	N		N	3425	-40	5	-1.15	12560480	3646	2.59	3430	3495	3415	4500	2430	3465	3445.00	5.32	0	-2035	3588	3526	3453	3391	3318	3557	3422	119	1035	500	2420	5	1	23862351	817	8.12	1.12	12	0.02	422.00	3055.00	5570	20240226	-38.51	3350	20241202	2.24	5570	-38.51	20240226	3350	2.24	20241202	5570	-38.51	20240226	3350	2.24	20241202	4.65	N	059210	500	119 억		1269876	N	N	0	N	00	N
138	20241205	160528	57	100.00	KOSDAQ		제약	N	N	N	N		N	3465	35	2	1.02	485143235	140517	69.65	3450	3515	3380	4455	2405	3430	3452.48	5.30	0	3654	3593	3511	3443	3361	3293	3552	3402	119	1025	500	2400	5	1	23862351	827	8.21	1.13	12	0.59	422.00	3055.00	5570	20240226	-37.79	3350	20241202	3.43	5570	-37.79	20240226	3350	3.43	20241202	5570	-37.79	20240226	3350	3.43	20241202	4.49	N	059210	500	119 억		1265499	N	N	0	N	00	N
139	20241205	150531	57	100.00	KOSDAQ		제약	N	N	N	N		N	3460	30	2	0.87	460137100	133280	66.06	3450	3515	3380	4455	2405	3430	3452.41	5.30	0	4465	3593	3511	3443	3361	3293	3552	3402	119	1025	500	2400	5	1	23862351	826	8.20	1.13	12	0.56	422.00	3055.00	5570	20240226	-37.88	3350	20241202	3.28	5570	-37.88	20240226	3350	3.28	20241202	5570	-37.88	20240226	3350	3.28	20241202	4.49	N	059210	500	119 억		1265499	N	N	0	N	00	N
140	20241205	140527	57	100.00	KOSDAQ		제약	N	N	N	N		N	3485	55	2	1.60	411699820	119244	59.11	3450	3515	3380	4455	2405	3430	3452.58	5.30	0	3622	3593	3511	3443	3361	3293	3552	3402	119	1025	500	2400	5	1	23862351	832	8.26	1.14	12	0.50	422.00	3055.00	5570	20240226	-37.43	3350	20241202	4.03	5570	-37.43	20240226	3350	4.03	20241202	5570	-37.43	20240226	3350	4.03	20241202	4.49	N	059210	500	119 억		1265499	N	N	0	N	00	N
141	20241205	130529	57	100.00	KOSDAQ		제약	N	N	N	N		N	3470	40	2	1.17	344572005	99833	49.48	3450	3515	3380	4455	2405	3430	3451.48	5.30	0	210	3593	3511	3443	3361	3293	3552	3402	119	1025	500	2400	5	1	23862351	828	8.22	1.14	12	0.42	422.00	3055.00	5570	20240226	-37.70	3350	20241202	3.58	5570	-37.70	20240226	3350	3.58	20241202	5570	-37.70	20240226	3350	3.58	20241202	4.49	N	059210	500	119 억		1265499	N	N	0	N	00	N
142	20241205	120529	57	100.00	KOSDAQ		제약	N	N	N	N		N	3490	60	2	1.75	277735890	80581	39.94	3450	3515	3380	4455	2405	3430	3446.67	5.30	0	-10293	3593	3511	3443	3361	3293	3552	3402	119	1025	500	2400	5	1	23862351	833	8.27	1.14	12	0.34	422.00	3055.00	5570	20240226	-37.34	3350	20241202	4.18	5570	-37.34	20240226	3350	4.18	20241202	5570	-37.34	20240226	3350	4.18	20241202	4.49	N	059210	500	119 억		1265499	N	N	0	N	00	N
143	20241205	110528	57	100.00	KOSDAQ		제약	N	N	N	N		N	3480	50	2	1.46	256594715	74507	36.93	3450	3515	3380	4455	2405	3430	3443.90	5.30	0	-12558	3593	3511	3443	3361	3293	3552	3402	119	1025	500	2400	5	1	23862351	830	8.25	1.14	12	0.31	422.00	3055.00	5570	20240226	-37.52	3350	20241202	3.88	5570	-37.52	20240226	3350	3.88	20241202	5570	-37.52	20240226	3350	3.88	20241202	4.49	N	059210	500	119 억		1265499	N	N	0	N	00	N
144	20241205	100525	57	100.00	KOSDAQ		제약	N	N	N	N		N	3470	40	2	1.17	184127400	53748	26.64	3450	3470	3380	4455	2405	3430	3425.75	5.30	0	-16252	3593	3511	3443	3361	3293	3552	3402	119	1025	500	2400	5	1	23862351	828	8.22	1.14	12	0.23	422.00	3055.00	5570	20240226	-37.70	3350	20241202	3.58	5570	-37.70	20240226	3350	3.58	20241202	5570	-37.70	20240226	3350	3.58	20241202	4.49	N	059210	500	119 억		1265499	N	N	0	N	00	N
145	20241205	090529	57	100.00	KOSDAQ		제약	N	N	N	N		N	3425	-5	5	-0.15	61919820	17956	8.90	3450	3470	3425	4455	2405	3430	3448.42	5.30	0	-3508	3593	3511	3443	3361	3293	3552	3402	119	1025	500	2400	5	1	23862351	817	8.12	1.12	12	0.08	422.00	3055.00	5570	20240226	-38.51	3350	20241202	2.24	5570	-38.51	20240226	3350	2.24	20241202	5570	-38.51	20240226	3350	2.24	20241202	4.49	N	059210	500	119 억		1265499	N	N	0	N	00	N
146	20241204	160520	57	100.00	KOSDAQ		제약	N	N	N	N		N	3430	-65	5	-1.86	688109660	200805	11.13	3395	3525	3375	4540	2450	3495	3426.75	5.16	0	33498	4031	3762	3571	3302	3111	3897	3437	119	1045	500	2440	5	1	23862351	818	8.13	1.12	12	0.84	422.00	3055.00	5570	20240226	-38.42	3350	20241202	2.39	5570	-38.42	20240226	3350	2.39	20241202	5570	-38.42	20240226	3350	2.39	20241202	4.48	N	059210	500	119 억		1231480	N	N	0	N	00	N
147	20241204	150521	57	100.00	KOSDAQ		제약	N	N	N	N		N	3440	-55	5	-1.57	667227010	194718	10.79	3395	3525	3375	4540	2450	3495	3426.63	5.16	0	34073	4031	3762	3571	3302	3111	3897	3437	119	1045	500	2440	5	1	23862351	821	8.15	1.13	12	0.82	422.00	3055.00	5570	20240226	-38.24	3350	20241202	2.69	5570	-38.24	20240226	3350	2.69	20241202	5570	-38.24	20240226	3350	2.69	20241202	4.48	N	059210	500	119 억		1231480	N	N	0	N	00	N
148	20241204	140520	57	100.00	KOSDAQ		제약	N	N	N	N		N	3410	-85	5	-2.43	608614125	177574	9.84	3395	3525	3375	4540	2450	3495	3427.38	5.16	0	30062	4031	3762	3571	3302	3111	3897	3437	119	1045	500	2440	5	1	23862351	814	8.08	1.12	12	0.74	422.00	3055.00	5570	20240226	-38.78	3350	20241202	1.79	5570	-38.78	20240226	3350	1.79	20241202	5570	-38.78	20240226	3350	1.79	20241202	4.48	N	059210	500	119 억		1231480	N	N	0	N	00	N
149	20241204	130516	57	100.00	KOSDAQ		제약	N	N	N	N		N	3435	-60	5	-1.72	557213230	162563	9.01	3395	3525	3375	4540	2450	3495	3427.68	5.16	0	29684	4031	3762	3571	3302	3111	3897	3437	119	1045	500	2440	5	1	23862351	820	8.14	1.12	12	0.68	422.00	3055.00	5570	20240226	-38.33	3350	20241202	2.54	5570	-38.33	20240226	3350	2.54	20241202	5570	-38.33	20240226	3350	2.54	20241202	4.48	N	059210	500	119 억		1231480	N	N	0	N	00	N
150	20241204	120515	57	100.00	KOSDAQ		제약	N	N	N	N		N	3395	-100	5	-2.86	542173780	158173	8.77	3395	3525	3375	4540	2450	3495	3427.73	5.16	0	27584	4031	3762	3571	3302	3111	3897	3437	119	1045	500	2440	5	1	23862351	810	8.05	1.11	12	0.66	422.00	3055.00	5570	20240226	-39.05	3350	20241202	1.34	5570	-39.05	20240226	3350	1.34	20241202	5570	-39.05	20240226	3350	1.34	20241202	4.48	N	059210	500	119 억		1231480	N	N	0	N	00	N
151	20241204	110512	57	100.00	KOSDAQ		제약	N	N	N	N		N	3410	-85	5	-2.43	448109250	130569	7.24	3395	3525	3375	4540	2450	3495	3431.97	5.16	0	21871	4031	3762	3571	3302	3111	3897	3437	119	1045	500	2440	5	1	23862351	814	8.08	1.12	12	0.55	422.00	3055.00	5570	20240226	-38.78	3350	20241202	1.79	5570	-38.78	20240226	3350	1.79	20241202	5570	-38.78	20240226	3350	1.79	20241202	4.48	N	059210	500	119 억		1231480	N	N	0	N	00	N
152	20241204	100513	57	100.00	KOSDAQ		제약	N	N	N	N		N	3445	-50	5	-1.43	393831470	114664	6.36	3395	3525	3375	4540	2450	3495	3434.66	5.16	0	17313	4031	3762	3571	3302	3111	3897	3437	119	1045	500	2440	5	1	23862351	822	8.16	1.13	12	0.48	422.00	3055.00	5570	20240226	-38.15	3350	20241202	2.84	5570	-38.15	20240226	3350	2.84	20241202	5570	-38.15	20240226	3350	2.84	20241202	4.48	N	059210	500	119 억		1231480	N	N	0	N	00	N
153	20241204	090519	57	100.00	KOSDAQ		제약	N	N	N	N		N	3480	-15	5	-0.43	125392485	36774	2.04	3395	3480	3375	4540	2450	3495	3409.81	5.16	0	5915	4031	3762	3571	3302	3111	3897	3437	119	1045	500	2440	5	1	23862351	830	8.25	1.14	12	0.15	422.00	3055.00	5570	20240226	-37.52	3350	20241202	3.88	5570	-37.52	20240226	3350	3.88	20241202	5570	-37.52	20240226	3350	3.88	20241202	4.48	N	059210	500	119 억		1231480	N	N	0	N	00	N
154	20241203	160541	57	100.00	KOSDAQ		제약	N	N	N	N		N	3495	115	2	3.40	6540254000	1801110	568.21	3380	3840	3380	4390	2370	3380	3631.35	5.54	0	-89230	3673	3526	3438	3291	3203	3482	3247	119	1010	500	2360	5	1	23862351	834	8.28	1.14	12	7.55	422.00	3055.00	5570	20240226	-37.25	3350	20241202	4.33	5570	-37.25	20240226	3350	4.33	20241202	5570	-37.25	20240226	3350	4.33	20241202	4.62	N	059210	500	119 억		1321902	N	N	0	N	00	N
155	20241203	150601	57	100.00	KOSDAQ		제약	N	N	N	N		N	3500	120	2	3.55	6377181915	1754266	553.44	3380	3840	3380	4390	2370	3380	3635.24	5.54	0	-101733	3673	3526	3438	3291	3203	3482	3247	119	1010	500	2360	5	1	23862351	835	8.29	1.15	12	7.35	422.00	3055.00	5570	20240226	-37.16	3350	20241202	4.48	5570	-37.16	20240226	3350	4.48	20241202	5570	-37.16	20240226	3350	4.48	20241202	4.62	N	059210	500	119 억		1321902	N	N	0	N	00	N
156	20241203	140548	57	100.00	KOSDAQ		제약	N	N	N	N		N	3510	130	2	3.85	6166664560	1694079	534.45	3380	3840	3380	4390	2370	3380	3640.13	5.54	0	-120115	3673	3526	3438	3291	3203	3482	3247	119	1010	500	2360	5	1	23862351	838	8.32	1.15	12	7.10	422.00	3055.00	5570	20240226	-36.98	3350	20241202	4.78	5570	-36.98	20240226	3350	4.78	20241202	5570	-36.98	20240226	3350	4.78	20241202	4.62	N	059210	500	119 억		1321902	N	N	0	N	00	N
157	20241203	130549	57	100.00	KOSDAQ		제약	N	N	N	N		N	3680	300	2	8.88	4095527140	1106907	349.21	3380	3840	3380	4390	2370	3380	3699.97	5.54	0	-90100	3673	3526	3438	3291	3203	3482	3247	119	1010	500	2360	5	1	23862351	878	8.72	1.20	12	4.64	422.00	3055.00	5570	20240226	-33.93	3350	20241202	9.85	5570	-33.93	20240226	3350	9.85	20241202	5570	-33.93	20240226	3350	9.85	20241202	4.62	N	059210	500	119 억		1321902	N	N	0	N	00	N
158	20241203	120604	57	100.00	KOSDAQ		제약	N	N	N	N		N	3500	120	2	3.55	282835390	81944	25.85	3380	3505	3380	4390	2370	3380	3451.57	5.54	0	38321	3673	3526	3438	3291	3203	3482	3247	119	1010	500	2360	5	1	23862351	835	8.29	1.15	12	0.34	422.00	3055.00	5570	20240226	-37.16	3350	20241202	4.48	5570	-37.16	20240226	3350	4.48	20241202	5570	-37.16	20240226	3350	4.48	20241202	4.62	N	059210	500	119 억		1321902	N	N	0	N	00	N
159	20241203	110545	57	100.00	KOSDAQ		제약	N	N	N	N		N	3480	100	2	2.96	225261705	65384	20.63	3380	3480	3380	4390	2370	3380	3445.21	5.54	0	33060	3673	3526	3438	3291	3203	3482	3247	119	1010	500	2360	5	1	23862351	830	8.25	1.14	12	0.27	422.00	3055.00	5570	20240226	-37.52	3350	20241202	3.88	5570	-37.52	20240226	3350	3.88	20241202	5570	-37.52	20240226	3350	3.88	20241202	4.62	N	059210	500	119 억		1321902	N	N	0	N	00	N
160	20241203	100535	57	100.00	KOSDAQ		제약	N	N	N	N		N	3435	55	2	1.63	120661400	35142	11.09	3380	3465	3380	4390	2370	3380	3433.54	5.54	0	16938	3673	3526	3438	3291	3203	3482	3247	119	1010	500	2360	5	1	23862351	820	8.14	1.12	12	0.15	422.00	3055.00	5570	20240226	-38.33	3350	20241202	2.54	5570	-38.33	20240226	3350	2.54	20241202	5570	-38.33	20240226	3350	2.54	20241202	4.62	N	059210	500	119 억		1321902	N	N	0	N	00	N
161	20241203	090534	57	100.00	KOSDAQ		제약	N	N	N	N		N	3385	5	2	0.15	2919745	859	0.27	3380	3425	3380	4390	2370	3380	3399.03	5.54	0	15	3673	3526	3438	3291	3203	3482	3247	119	1010	500	2360	5	1	23862351	808	8.02	1.11	12	0.00	422.00	3055.00	5570	20240226	-39.23	3350	20241202	1.04	5570	-39.23	20240226	3350	1.04	20241202	5570	-39.23	20240226	3350	1.04	20241202	4.62	N	059210	500	119 억		1321902	N	N	0	N	00	N
162	20241202	160521	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3380	-190	5	-5.32	1082298965	316013	273.80	3575	3585	3350	4640	2500	3570	3424.87	6.04	0	-117994	3693	3631	3588	3526	3483	3610	3505	119	1070	500	2490	5	1	23862351	807	8.01	1.11	12	1.32	422.00	3055.00	5570	20240226	-39.32	3350	20241202	0.90	5570	-39.32	20240226	3350	0.90	20241202	5570	-39.32	20240226	3350	0.90	20241202	4.64	N	059210	500	119 억		1441880	N	N	0	N	00	N
163	20241202	150556	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3385	-185	5	-5.18	984358935	287081	248.73	3575	3585	3350	4640	2500	3570	3428.85	6.04	0	-102169	3693	3631	3588	3526	3483	3610	3505	119	1070	500	2490	5	1	23862351	808	8.02	1.11	12	1.20	422.00	3055.00	5570	20240226	-39.23	3350	20241202	1.04	5570	-39.23	20240226	3350	1.04	20241202	5570	-39.23	20240226	3350	1.04	20241202	4.64	N	059210	500	119 억		1441880	N	N	0	N	00	N
164	20241202	140543	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3400	-170	5	-4.76	867765495	252679	218.93	3575	3585	3350	4640	2500	3570	3434.26	6.04	0	-84911	3693	3631	3588	3526	3483	3610	3505	119	1070	500	2490	5	1	23862351	811	8.06	1.11	12	1.06	422.00	3055.00	5570	20240226	-38.96	3350	20241202	1.49	5570	-38.96	20240226	3350	1.49	20241202	5570	-38.96	20240226	3350	1.49	20241202	4.64	N	059210	500	119 억		1441880	N	N	0	N	00	N
165	20241202	130528	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3370	-200	5	-5.60	584480690	169727	147.05	3575	3585	3350	4640	2500	3570	3443.65	6.04	0	-67428	3693	3631	3588	3526	3483	3610	3505	119	1070	500	2490	5	1	23862351	804	7.99	1.10	12	0.71	422.00	3055.00	5570	20240226	-39.50	3350	20241202	0.60	5570	-39.50	20240226	3350	0.60	20241202	5570	-39.50	20240226	3350	0.60	20241202	4.64	N	059210	500	119 억		1441880	N	N	0	N	00	N
166	20241202	120551	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3415	-155	5	-4.34	360602675	103532	89.70	3575	3585	3415	4640	2500	3570	3483.01	6.04	0	-40645	3693	3631	3588	3526	3483	3610	3505	119	1070	500	2490	5	1	23862351	815	8.09	1.12	12	0.43	422.00	3055.00	5570	20240226	-38.69	3415	20241202	0.00	5570	-38.69	20240226	3415	0.00	20241202	5570	-38.69	20240226	3415	0.00	20241202	4.64	N	059210	500	119 억		1441880	N	N	0	N	00	N
167	20241202	110515	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3500	-70	5	-1.96	190902175	54287	47.04	3575	3585	3490	4640	2500	3570	3516.54	6.04	0	-26187	3693	3631	3588	3526	3483	3610	3505	119	1070	500	2490	5	1	23862351	835	8.29	1.15	12	0.23	422.00	3055.00	5570	20240226	-37.16	3490	20241202	0.29	5570	-37.16	20240226	3490	0.29	20241202	5570	-37.16	20240226	3490	0.29	20241202	4.64	N	059210	500	119 억		1441880	N	N	0	N	00	N
168	20241202	100522	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3505	-65	5	-1.82	141469845	40158	34.79	3575	3585	3490	4640	2500	3570	3522.83	6.04	0	-23882	3693	3631	3588	3526	3483	3610	3505	119	1070	500	2490	5	1	23862351	836	8.31	1.15	12	0.17	422.00	3055.00	5570	20240226	-37.07	3490	20241202	0.43	5570	-37.07	20240226	3490	0.43	20241202	5570	-37.07	20240226	3490	0.43	20241202	4.64	N	059210	500	119 억		1441880	N	N	0	N	00	N
169	20241202	090519	57	100.00	KOSDAQ		제약	N	N	N	N		N	3585	15	2	0.42	8201620	2292	1.99	3575	3585	3575	4640	2500	3570	3578.37	6.04	0	1587	3693	3631	3588	3526	3483	3610	3505	119	1070	500	2490	5	1	23862351	855	8.50	1.17	12	0.01	422.00	3055.00	5570	20240226	-35.64	3500	20241114	2.43	5570	-35.64	20240226	3500	2.43	20241114	5570	-35.64	20240226	3500	2.43	20241114	4.64	N	059210	500	119 억		1441880	N	N	0	N	00	N