KissMeData/036220/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	160446	57	100.00	KOSDAQ		제약	N	N	N	N		N	11390	380	2	3.45	265457110	23431	28.74	11010	11480	11000	14310	7710	11010	11329.31	0.34	10701	10352	12336	11672	11336	10672	10336	11505	10505	73	3300	500	6820	10	1	14489416	1650	0.00	0.00	12	0.16	0.00	0.00	45000	20240313	-74.69	2095	20160426	443.68	45000	-74.69	20240313	9720	17.18	20241210	45000	-74.69	20240313	9720	17.18	20241210	0.37	N	036220	500	73 억		49559	N	N	0	N	00	N
3	20241231	150448	57	100.00	KOSDAQ		제약	N	N	N	N		N	11390	380	2	3.45	265457110	23431	28.74	11010	11480	11000	14310	7710	11010	11329.31	0.34	10701	10352	12336	11672	11336	10672	10336	11505	10505	73	3300	500	6820	10	1	14489416	1650	0.00	0.00	12	0.16	0.00	0.00	45000	20240313	-74.69	2095	20160426	443.68	45000	-74.69	20240313	9720	17.18	20241210	45000	-74.69	20240313	9720	17.18	20241210	0.37	N	036220	500	73 억		49559	N	N	0	N	00	N
4	20241231	140446	57	100.00	KOSDAQ		제약	N	N	N	N		N	11390	380	2	3.45	265457110	23431	28.74	11010	11480	11000	14310	7710	11010	11329.31	0.34	10701	10352	12336	11672	11336	10672	10336	11505	10505	73	3300	500	6820	10	1	14489416	1650	0.00	0.00	12	0.16	0.00	0.00	45000	20240313	-74.69	2095	20160426	443.68	45000	-74.69	20240313	9720	17.18	20241210	45000	-74.69	20240313	9720	17.18	20241210	0.37	N	036220	500	73 억		49559	N	N	0	N	00	N
5	20241231	130447	57	100.00	KOSDAQ		제약	N	N	N	N		N	11390	380	2	3.45	265457110	23431	28.74	11010	11480	11000	14310	7710	11010	11329.31	0.34	10701	10352	12336	11672	11336	10672	10336	11505	10505	73	3300	500	6820	10	1	14489416	1650	0.00	0.00	12	0.16	0.00	0.00	45000	20240313	-74.69	2095	20160426	443.68	45000	-74.69	20240313	9720	17.18	20241210	45000	-74.69	20240313	9720	17.18	20241210	0.37	N	036220	500	73 억		49559	N	N	0	N	00	N
6	20241231	120446	57	100.00	KOSDAQ		제약	N	N	N	N		N	11390	380	2	3.45	265457110	23431	28.74	11010	11480	11000	14310	7710	11010	11329.31	0.34	10701	10352	12336	11672	11336	10672	10336	11505	10505	73	3300	500	6820	10	1	14489416	1650	0.00	0.00	12	0.16	0.00	0.00	45000	20240313	-74.69	2095	20160426	443.68	45000	-74.69	20240313	9720	17.18	20241210	45000	-74.69	20240313	9720	17.18	20241210	0.37	N	036220	500	73 억		49559	N	N	0	N	00	N
7	20241231	110446	57	100.00	KOSDAQ		제약	N	N	N	N		N	11390	380	2	3.45	265457110	23431	28.74	11010	11480	11000	14310	7710	11010	11329.31	0.34	10701	10352	12336	11672	11336	10672	10336	11505	10505	73	3300	500	6820	10	1	14489416	1650	0.00	0.00	12	0.16	0.00	0.00	45000	20240313	-74.69	2095	20160426	443.68	45000	-74.69	20240313	9720	17.18	20241210	45000	-74.69	20240313	9720	17.18	20241210	0.37	N	036220	500	73 억		49559	N	N	0	N	00	N
8	20241231	100440	57	100.00	KOSDAQ		제약	N	N	N	N		N	11390	380	2	3.45	265457110	23431	28.74	11010	11480	11000	14310	7710	11010	11329.31	0.34	10701	10352	12336	11672	11336	10672	10336	11505	10505	73	3300	500	6820	10	1	14489416	1650	0.00	0.00	12	0.16	0.00	0.00	45000	20240313	-74.69	2095	20160426	443.68	45000	-74.69	20240313	9720	17.18	20241210	45000	-74.69	20240313	9720	17.18	20241210	0.37	N	036220	500	73 억		49559	N	N	0	N	00	N
9	20241231	090447	57	100.00	KOSDAQ		제약	N	N	N	N		N	11390	380	2	3.45	265457110	23431	28.74	11010	11480	11000	14310	7710	11010	11329.31	0.34	10701	10352	12336	11672	11336	10672	10336	11505	10505	73	3300	500	6820	10	1	14489416	1650	0.00	0.00	12	0.16	0.00	0.00	45000	20240313	-74.69	2095	20160426	443.68	45000	-74.69	20240313	9720	17.18	20241210	45000	-74.69	20240313	9720	17.18	20241210	0.37	N	036220	500	73 억		49559	N	N	0	N	00	N
10	20241230	160444	57	100.00	KOSDAQ		제약	N	N	N	N		N	11390	380	2	3.45	265457110	23431	28.74	11010	11480	11000	14310	7710	11010	11329.31	0.27	0	10352	12336	11672	11336	10672	10336	11505	10505	73	3300	500	6820	10	1	14489416	1650	0.00	0.00	12	0.16	0.00	0.00	45000	20240313	-74.69	2095	20160426	443.68	45000	-74.69	20240313	9720	17.18	20241210	45000	-74.69	20240313	9720	17.18	20241210	0.37	N	036220	500	73 억		38858	N	N	0	N	00	N
11	20241230	150447	57	100.00	KOSDAQ		제약	N	N	N	N		N	11410	400	2	3.63	233282080	20611	25.28	11010	11480	11000	14310	7710	11010	11318.33	0.27	0	8087	12336	11672	11336	10672	10336	11505	10505	73	3300	500	6820	10	1	14489416	1653	0.00	0.00	12	0.14	0.00	0.00	45000	20240313	-74.64	2095	20160426	444.63	45000	-74.64	20240313	9720	17.39	20241210	45000	-74.64	20240313	9720	17.39	20241210	0.37	N	036220	500	73 억		38858	N	N	0	N	00	N
12	20241230	140446	57	100.00	KOSDAQ		제약	N	N	N	N		N	11340	330	2	3.00	216441980	19130	23.46	11010	11480	11000	14310	7710	11010	11314.27	0.27	0	7191	12336	11672	11336	10672	10336	11505	10505	73	3300	500	6820	10	1	14489416	1643	0.00	0.00	12	0.13	0.00	0.00	45000	20240313	-74.80	2095	20160426	441.29	45000	-74.80	20240313	9720	16.67	20241210	45000	-74.80	20240313	9720	16.67	20241210	0.37	N	036220	500	73 억		38858	N	N	0	N	00	N
13	20241230	130446	57	100.00	KOSDAQ		제약	N	N	N	N		N	11390	380	2	3.45	188704940	16691	20.47	11010	11480	11000	14310	7710	11010	11305.79	0.27	0	5911	12336	11672	11336	10672	10336	11505	10505	73	3300	500	6820	10	1	14489416	1650	0.00	0.00	12	0.12	0.00	0.00	45000	20240313	-74.69	2095	20160426	443.68	45000	-74.69	20240313	9720	17.18	20241210	45000	-74.69	20240313	9720	17.18	20241210	0.37	N	036220	500	73 억		38858	N	N	0	N	00	N
14	20241230	120444	57	100.00	KOSDAQ		제약	N	N	N	N		N	11420	410	2	3.72	151611080	13431	16.47	11010	11480	11000	14310	7710	11010	11288.15	0.27	0	7089	12336	11672	11336	10672	10336	11505	10505	73	3300	500	6820	10	1	14489416	1655	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-74.62	2095	20160426	445.11	45000	-74.62	20240313	9720	17.49	20241210	45000	-74.62	20240313	9720	17.49	20241210	0.37	N	036220	500	73 억		38858	N	N	0	N	00	N
15	20241230	110446	57	100.00	KOSDAQ		제약	N	N	N	N		N	11320	310	2	2.82	96013090	8546	10.48	11010	11340	11000	14310	7710	11010	11234.86	0.27	0	4689	12336	11672	11336	10672	10336	11505	10505	73	3300	500	6820	10	1	14489416	1640	0.00	0.00	12	0.06	0.00	0.00	45000	20240313	-74.84	2095	20160426	440.33	45000	-74.84	20240313	9720	16.46	20241210	45000	-74.84	20240313	9720	16.46	20241210	0.37	N	036220	500	73 억		38858	N	N	0	N	00	N
16	20241230	100446	57	100.00	KOSDAQ		제약	N	N	N	N		N	11300	290	2	2.63	67982910	6067	7.44	11010	11340	11000	14310	7710	11010	11205.36	0.27	0	3518	12336	11672	11336	10672	10336	11505	10505	73	3300	500	6820	10	1	14489416	1637	0.00	0.00	12	0.04	0.00	0.00	45000	20240313	-74.89	2095	20160426	439.38	45000	-74.89	20240313	9720	16.26	20241210	45000	-74.89	20240313	9720	16.26	20241210	0.37	N	036220	500	73 억		38858	N	N	0	N	00	N
17	20241230	090447	57	100.00	KOSDAQ		제약	N	N	N	N		N	11030	20	2	0.18	6471320	586	0.72	11010	11220	11000	14310	7710	11010	11043.21	0.27	0	-24	12336	11672	11336	10672	10336	11505	10505	73	3300	500	6820	10	1	14489416	1598	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-75.49	2095	20160426	426.49	45000	-75.49	20240313	9720	13.48	20241210	45000	-75.49	20240313	9720	13.48	20241210	0.37	N	036220	500	73 억		38858	N	N	0	N	00	N
18	20241227	160444	57	100.00	KOSDAQ		제약	N	N	N	N		N	11010	-1550	5	-12.34	919138350	81491	152.66	11760	12000	11000	16320	8800	12560	11278.81	0.58	0	-45080	12906	12732	12516	12342	12126	12820	12430	73	3760	500	7780	10	1	14489416	1595	0.00	0.00	12	0.56	0.00	0.00	45000	20240313	-75.53	2095	20160426	425.54	45000	-75.53	20240313	9720	13.27	20241210	45000	-75.53	20240313	9720	13.27	20241210	0.40	N	036220	500	73 억		83658	N	N	0	N	00	N
19	20241227	150443	57	100.00	KOSDAQ		제약	N	N	N	N		N	11060	-1500	5	-11.94	880065980	77944	146.02	11760	12000	11000	16320	8800	12560	11290.79	0.58	0	-44041	12906	12732	12516	12342	12126	12820	12430	73	3760	500	7780	10	1	14489416	1603	0.00	0.00	12	0.54	0.00	0.00	45000	20240313	-75.42	2095	20160426	427.92	45000	-75.42	20240313	9720	13.79	20241210	45000	-75.42	20240313	9720	13.79	20241210	0.40	N	036220	500	73 억		83658	N	N	0	N	00	N
20	20241227	140446	57	100.00	KOSDAQ		제약	N	N	N	N		N	11220	-1340	5	-10.67	798024420	70551	132.17	11760	12000	11000	16320	8800	12560	11311.08	0.58	0	-41988	12906	12732	12516	12342	12126	12820	12430	73	3760	500	7780	10	1	14489416	1626	0.00	0.00	12	0.49	0.00	0.00	45000	20240313	-75.07	2095	20160426	435.56	45000	-75.07	20240313	9720	15.43	20241210	45000	-75.07	20240313	9720	15.43	20241210	0.40	N	036220	500	73 억		83658	N	N	0	N	00	N
21	20241227	130445	57	100.00	KOSDAQ		제약	N	N	N	N		N	11060	-1500	5	-11.94	774708860	68449	128.23	11760	12000	11000	16320	8800	12560	11317.81	0.58	0	-41204	12906	12732	12516	12342	12126	12820	12430	73	3760	500	7780	10	1	14489416	1603	0.00	0.00	12	0.47	0.00	0.00	45000	20240313	-75.42	2095	20160426	427.92	45000	-75.42	20240313	9720	13.79	20241210	45000	-75.42	20240313	9720	13.79	20241210	0.40	N	036220	500	73 억		83658	N	N	0	N	00	N
22	20241227	120444	57	100.00	KOSDAQ		제약	N	N	N	N		N	11020	-1540	5	-12.26	733939800	64759	121.32	11760	12000	11000	16320	8800	12560	11333.16	0.58	0	-39047	12906	12732	12516	12342	12126	12820	12430	73	3760	500	7780	10	1	14489416	1597	0.00	0.00	12	0.45	0.00	0.00	45000	20240313	-75.51	2095	20160426	426.01	45000	-75.51	20240313	9720	13.37	20241210	45000	-75.51	20240313	9720	13.37	20241210	0.40	N	036220	500	73 억		83658	N	N	0	N	00	N
23	20241227	110443	57	100.00	KOSDAQ		제약	N	N	N	N		N	11110	-1450	5	-11.54	632249490	55574	104.11	11760	12000	11100	16320	8800	12560	11376.44	0.58	0	-31490	12906	12732	12516	12342	12126	12820	12430	73	3760	500	7780	10	1	14489416	1610	0.00	0.00	12	0.38	0.00	0.00	45000	20240313	-75.31	2095	20160426	430.31	45000	-75.31	20240313	9720	14.30	20241210	45000	-75.31	20240313	9720	14.30	20241210	0.40	N	036220	500	73 억		83658	N	N	0	N	00	N
24	20241227	100444	57	100.00	KOSDAQ		제약	N	N	N	N		N	11250	-1310	5	-10.43	511129620	44731	83.80	11760	12000	11100	16320	8800	12560	11426.41	0.58	0	-23647	12906	12732	12516	12342	12126	12820	12430	73	3760	500	7780	10	1	14489416	1630	0.00	0.00	12	0.31	0.00	0.00	45000	20240313	-75.00	2095	20160426	436.99	45000	-75.00	20240313	9720	15.74	20241210	45000	-75.00	20240313	9720	15.74	20241210	0.40	N	036220	500	73 억		83658	N	N	0	N	00	N
25	20241227	090446	57	100.00	KOSDAQ		제약	N	N	N	N		N	11580	-980	5	-7.80	153891040	13100	24.54	11760	12000	11580	16320	8800	12560	11746.60	0.58	0	-5453	12906	12732	12516	12342	12126	12820	12430	73	3760	500	7780	10	1	14489416	1678	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-74.27	2095	20160426	452.74	45000	-74.27	20240313	9720	19.14	20241210	45000	-74.27	20240313	9720	19.14	20241210	0.40	N	036220	500	73 억		83658	N	N	0	N	00	N
26	20241226	160443	57	100.00	KOSDAQ		제약	N	N	N	N		N	12560	270	2	2.20	668894720	53272	175.40	12300	12690	12300	15970	8610	12290	12556.22	0.57	0	1031	12563	12426	12213	12076	11863	12495	12145	73	3680	500	7610	10	1	14489416	1820	0.00	0.00	12	0.37	0.00	0.00	45000	20240313	-72.09	2095	20160426	499.52	45000	-72.09	20240313	9720	29.22	20241210	45000	-72.09	20240313	9720	29.22	20241210	0.38	N	036220	500	73 억		82841	N	N	0	N	00	N
27	20241226	150441	57	100.00	KOSDAQ		제약	N	N	N	N		N	12590	300	2	2.44	554140250	44139	145.33	12300	12690	12300	15970	8610	12290	12554.44	0.57	0	1067	12563	12426	12213	12076	11863	12495	12145	73	3680	500	7610	10	1	14489416	1824	0.00	0.00	12	0.30	0.00	0.00	45000	20240313	-72.02	2095	20160426	500.95	45000	-72.02	20240313	9720	29.53	20241210	45000	-72.02	20240313	9720	29.53	20241210	0.38	N	036220	500	73 억		82841	N	N	0	N	00	N
28	20241226	140440	57	100.00	KOSDAQ		제약	N	N	N	N		N	12550	260	2	2.12	530564710	42260	139.15	12300	12690	12300	15970	8610	12290	12554.77	0.57	0	1010	12563	12426	12213	12076	11863	12495	12145	73	3680	500	7610	10	1	14489416	1818	0.00	0.00	12	0.29	0.00	0.00	45000	20240313	-72.11	2095	20160426	499.05	45000	-72.11	20240313	9720	29.12	20241210	45000	-72.11	20240313	9720	29.12	20241210	0.38	N	036220	500	73 억		82841	N	N	0	N	00	N
29	20241226	130441	57	100.00	KOSDAQ		제약	N	N	N	N		N	12620	330	2	2.69	390898580	31219	102.79	12300	12680	12300	15970	8610	12290	12521.18	0.57	0	3599	12563	12426	12213	12076	11863	12495	12145	73	3680	500	7610	10	1	14489416	1829	0.00	0.00	12	0.22	0.00	0.00	45000	20240313	-71.96	2095	20160426	502.39	45000	-71.96	20240313	9720	29.84	20241210	45000	-71.96	20240313	9720	29.84	20241210	0.38	N	036220	500	73 억		82841	N	N	0	N	00	N
30	20241226	120440	57	100.00	KOSDAQ		제약	N	N	N	N		N	12520	230	2	1.87	296095980	23689	78.00	12300	12610	12300	15970	8610	12290	12499.30	0.57	0	-1761	12563	12426	12213	12076	11863	12495	12145	73	3680	500	7610	10	1	14489416	1814	0.00	0.00	12	0.16	0.00	0.00	45000	20240313	-72.18	2095	20160426	497.61	45000	-72.18	20240313	9720	28.81	20241210	45000	-72.18	20240313	9720	28.81	20241210	0.38	N	036220	500	73 억		82841	N	N	0	N	00	N
31	20241226	110441	57	100.00	KOSDAQ		제약	N	N	N	N		N	12450	160	2	1.30	212873830	17038	56.10	12300	12610	12300	15970	8610	12290	12494.06	0.57	0	-1274	12563	12426	12213	12076	11863	12495	12145	73	3680	500	7610	10	1	14489416	1804	0.00	0.00	12	0.12	0.00	0.00	45000	20240313	-72.33	2095	20160426	494.27	45000	-72.33	20240313	9720	28.09	20241210	45000	-72.33	20240313	9720	28.09	20241210	0.38	N	036220	500	73 억		82841	N	N	0	N	00	N
32	20241226	100441	57	100.00	KOSDAQ		제약	N	N	N	N		N	12500	210	2	1.71	154628180	12349	40.66	12300	12610	12300	15970	8610	12290	12521.51	0.57	0	2086	12563	12426	12213	12076	11863	12495	12145	73	3680	500	7610	10	1	14489416	1811	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-72.22	2095	20160426	496.66	45000	-72.22	20240313	9720	28.60	20241210	45000	-72.22	20240313	9720	28.60	20241210	0.38	N	036220	500	73 억		82841	N	N	0	N	00	N
33	20241226	090441	57	100.00	KOSDAQ		제약	N	N	N	N		N	12410	120	2	0.98	4628920	374	1.23	12300	12490	12300	15970	8610	12290	12376.79	0.57	0	150	12563	12426	12213	12076	11863	12495	12145	73	3680	500	7610	10	1	14489416	1798	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-72.42	2095	20160426	492.36	45000	-72.42	20240313	9720	27.67	20241210	45000	-72.42	20240313	9720	27.67	20241210	0.38	N	036220	500	73 억		82841	N	N	0	N	00	N
34	20241224	160441	57	100.00	KOSDAQ		제약	N	N	N	N		N	12290	170	2	1.40	370888970	30371	101.33	12120	12350	12000	15750	8490	12120	12211.94	0.49	0	12674	12520	12320	12040	11840	11560	12420	11940	73	3630	500	7510	10	1	14489416	1781	0.00	0.00	12	0.21	0.00	0.00	45000	20240313	-72.69	2095	20160426	486.63	45000	-72.69	20240313	9720	26.44	20241210	45000	-72.69	20240313	9720	26.44	20241210	0.40	N	036220	500	73 억		70517	N	N	0	N	00	N
35	20241224	150440	57	100.00	KOSDAQ		제약	N	N	N	N		N	12320	200	2	1.65	361974580	29646	98.91	12120	12350	12000	15750	8490	12120	12209.90	0.49	0	12558	12520	12320	12040	11840	11560	12420	11940	73	3630	500	7510	10	1	14489416	1785	0.00	0.00	12	0.20	0.00	0.00	45000	20240313	-72.62	2095	20160426	488.07	45000	-72.62	20240313	9720	26.75	20241210	45000	-72.62	20240313	9720	26.75	20241210	0.40	N	036220	500	73 억		70517	N	N	0	N	00	N
36	20241224	140439	57	100.00	KOSDAQ		제약	N	N	N	N		N	12320	200	2	1.65	322069960	26403	88.09	12120	12330	12000	15750	8490	12120	12198.23	0.49	0	12094	12520	12320	12040	11840	11560	12420	11940	73	3630	500	7510	10	1	14489416	1785	0.00	0.00	12	0.18	0.00	0.00	45000	20240313	-72.62	2095	20160426	488.07	45000	-72.62	20240313	9720	26.75	20241210	45000	-72.62	20240313	9720	26.75	20241210	0.40	N	036220	500	73 억		70517	N	N	0	N	00	N
37	20241224	130440	57	100.00	KOSDAQ		제약	N	N	N	N		N	12260	140	2	1.16	244170490	20044	66.87	12120	12280	12000	15750	8490	12120	12181.72	0.49	0	6925	12520	12320	12040	11840	11560	12420	11940	73	3630	500	7510	10	1	14489416	1776	0.00	0.00	12	0.14	0.00	0.00	45000	20240313	-72.76	2095	20160426	485.20	45000	-72.76	20240313	9720	26.13	20241210	45000	-72.76	20240313	9720	26.13	20241210	0.40	N	036220	500	73 억		70517	N	N	0	N	00	N
38	20241224	120439	57	100.00	KOSDAQ		제약	N	N	N	N		N	12170	50	2	0.41	208582500	17132	57.16	12120	12280	12000	15750	8490	12120	12175.02	0.49	0	5380	12520	12320	12040	11840	11560	12420	11940	73	3630	500	7510	10	1	14489416	1763	0.00	0.00	12	0.12	0.00	0.00	45000	20240313	-72.96	2095	20160426	480.91	45000	-72.96	20240313	9720	25.21	20241210	45000	-72.96	20240313	9720	25.21	20241210	0.40	N	036220	500	73 억		70517	N	N	0	N	00	N
39	20241224	110440	57	100.00	KOSDAQ		제약	N	N	N	N		N	12250	130	2	1.07	191524460	15733	52.49	12120	12280	12000	15750	8490	12120	12173.42	0.49	0	4981	12520	12320	12040	11840	11560	12420	11940	73	3630	500	7510	10	1	14489416	1775	0.00	0.00	12	0.11	0.00	0.00	45000	20240313	-72.78	2095	20160426	484.73	45000	-72.78	20240313	9720	26.03	20241210	45000	-72.78	20240313	9720	26.03	20241210	0.40	N	036220	500	73 억		70517	N	N	0	N	00	N
40	20241224	100441	57	100.00	KOSDAQ		제약	N	N	N	N		N	12190	70	2	0.58	75890240	6253	20.86	12120	12280	12000	15750	8490	12120	12136.61	0.49	0	447	12520	12320	12040	11840	11560	12420	11940	73	3630	500	7510	10	1	14489416	1766	0.00	0.00	12	0.04	0.00	0.00	45000	20240313	-72.91	2095	20160426	481.86	45000	-72.91	20240313	9720	25.41	20241210	45000	-72.91	20240313	9720	25.41	20241210	0.40	N	036220	500	73 억		70517	N	N	0	N	00	N
41	20241224	090441	57	100.00	KOSDAQ		제약	N	N	N	N		N	12080	-40	5	-0.33	20800070	1720	5.74	12120	12280	12000	15750	8490	12120	12093.06	0.49	0	-673	12520	12320	12040	11840	11560	12420	11940	73	3630	500	7510	10	1	14489416	1750	0.00	0.00	12	0.01	0.00	0.00	45000	20240313	-73.16	2095	20160426	476.61	45000	-73.16	20240313	9720	24.28	20241210	45000	-73.16	20240313	9720	24.28	20241210	0.40	N	036220	500	73 억		70517	N	N	0	N	00	N
42	20241223	160437	57	100.00	KOSDAQ		제약	N	N	N	N		N	12120	280	2	2.36	356005040	29881	145.27	11860	12240	11760	15390	8290	11840	11914.02	0.43	0	8346	12200	12020	11860	11680	11520	11940	11600	73	3550	500	7340	10	1	14489416	1756	0.00	0.00	12	0.21	0.00	0.00	45000	20240313	-73.07	2095	20160426	478.52	45000	-73.07	20240313	9720	24.69	20241210	45000	-73.07	20240313	9720	24.69	20241210	0.40	N	036220	500	73 억		62190	N	N	0	N	00	N
43	20241223	150439	57	100.00	KOSDAQ		제약	N	N	N	N		N	12130	290	2	2.45	349454160	29339	142.64	11860	12240	11760	15390	8290	11840	11910.91	0.43	0	7968	12200	12020	11860	11680	11520	11940	11600	73	3550	500	7340	10	1	14489416	1758	0.00	0.00	12	0.20	0.00	0.00	45000	20240313	-73.04	2095	20160426	479.00	45000	-73.04	20240313	9720	24.79	20241210	45000	-73.04	20240313	9720	24.79	20241210	0.40	N	036220	500	73 억		62190	N	N	0	N	00	N
44	20241223	140436	57	100.00	KOSDAQ		제약	N	N	N	N		N	12010	170	2	1.44	285802770	24066	117.00	11860	12240	11760	15390	8290	11840	11875.79	0.43	0	6083	12200	12020	11860	11680	11520	11940	11600	73	3550	500	7340	10	1	14489416	1740	0.00	0.00	12	0.17	0.00	0.00	45000	20240313	-73.31	2095	20160426	473.27	45000	-73.31	20240313	9720	23.56	20241210	45000	-73.31	20240313	9720	23.56	20241210	0.40	N	036220	500	73 억		62190	N	N	0	N	00	N
45	20241223	130436	57	100.00	KOSDAQ		제약	N	N	N	N		N	11880	40	2	0.34	256562120	21619	105.10	11860	12240	11760	15390	8290	11840	11867.44	0.43	0	5705	12200	12020	11860	11680	11520	11940	11600	73	3550	500	7340	10	1	14489416	1721	0.00	0.00	12	0.15	0.00	0.00	45000	20240313	-73.60	2095	20160426	467.06	45000	-73.60	20240313	9720	22.22	20241210	45000	-73.60	20240313	9720	22.22	20241210	0.40	N	036220	500	73 억		62190	N	N	0	N	00	N
46	20241223	120438	57	100.00	KOSDAQ		제약	N	N	N	N		N	11850	10	2	0.08	223879840	18859	91.69	11860	12240	11760	15390	8290	11840	11871.25	0.43	0	5348	12200	12020	11860	11680	11520	11940	11600	73	3550	500	7340	10	1	14489416	1717	0.00	0.00	12	0.13	0.00	0.00	45000	20240313	-73.67	2095	20160426	465.63	45000	-73.67	20240313	9720	21.91	20241210	45000	-73.67	20240313	9720	21.91	20241210	0.40	N	036220	500	73 억		62190	N	N	0	N	00	N
47	20241223	110436	57	100.00	KOSDAQ		제약	N	N	N	N		N	11890	50	2	0.42	159556820	13405	65.17	11860	12240	11800	15390	8290	11840	11902.78	0.43	0	3588	12200	12020	11860	11680	11520	11940	11600	73	3550	500	7340	10	1	14489416	1723	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-73.58	2095	20160426	467.54	45000	-73.58	20240313	9720	22.33	20241210	45000	-73.58	20240313	9720	22.33	20241210	0.40	N	036220	500	73 억		62190	N	N	0	N	00	N
48	20241223	100434	57	100.00	KOSDAQ		제약	N	N	N	N		N	11990	150	2	1.27	81290140	6795	33.04	11860	12240	11860	15390	8290	11840	11963.23	0.43	0	2878	12200	12020	11860	11680	11520	11940	11600	73	3550	500	7340	10	1	14489416	1737	0.00	0.00	12	0.05	0.00	0.00	45000	20240313	-73.36	2095	20160426	472.32	45000	-73.36	20240313	9720	23.35	20241210	45000	-73.36	20240313	9720	23.35	20241210	0.40	N	036220	500	73 억		62190	N	N	0	N	00	N
49	20241223	090437	57	100.00	KOSDAQ		제약	N	N	N	N		N	12210	370	2	3.12	16384750	1362	6.62	11860	12240	11860	15390	8290	11840	12029.92	0.43	0	920	12200	12020	11860	11680	11520	11940	11600	73	3550	500	7340	10	1	14489416	1769	0.00	0.00	12	0.01	0.00	0.00	45000	20240313	-72.87	2095	20160426	482.82	45000	-72.87	20240313	9720	25.62	20241210	45000	-72.87	20240313	9720	25.62	20241210	0.40	N	036220	500	73 억		62190	N	N	0	N	00	N
50	20241220	160434	57	100.00	KOSDAQ		제약	N	N	N	N		N	11840	-110	5	-0.92	243032410	20558	139.81	12040	12040	11700	15530	8370	11950	11821.79	0.45	0	-3276	12270	12110	11990	11830	11710	12050	11770	73	3580	500	7400	10	1	14489416	1716	0.00	0.00	12	0.14	0.00	0.00	45000	20240313	-73.69	2095	20160426	465.16	45000	-73.69	20240313	9720	21.81	20241210	45000	-73.69	20240313	9720	21.81	20241210	0.37	N	036220	500	73 억		65466	N	N	0	N	00	N
51	20241220	150436	57	100.00	KOSDAQ		제약	N	N	N	N		N	11800	-150	5	-1.26	233200700	19726	134.15	12040	12040	11700	15530	8370	11950	11822.00	0.45	0	-3370	12270	12110	11990	11830	11710	12050	11770	73	3580	500	7400	10	1	14489416	1710	0.00	0.00	12	0.14	0.00	0.00	45000	20240313	-73.78	2095	20160426	463.25	45000	-73.78	20240313	9720	21.40	20241210	45000	-73.78	20240313	9720	21.40	20241210	0.37	N	036220	500	73 억		65466	N	N	0	N	00	N
52	20241220	140435	57	100.00	KOSDAQ		제약	N	N	N	N		N	11830	-120	5	-1.00	219508620	18569	126.29	12040	12040	11700	15530	8370	11950	11821.24	0.45	0	-3038	12270	12110	11990	11830	11710	12050	11770	73	3580	500	7400	10	1	14489416	1714	0.00	0.00	12	0.13	0.00	0.00	45000	20240313	-73.71	2095	20160426	464.68	45000	-73.71	20240313	9720	21.71	20241210	45000	-73.71	20240313	9720	21.71	20241210	0.37	N	036220	500	73 억		65466	N	N	0	N	00	N
53	20241220	130434	57	100.00	KOSDAQ		제약	N	N	N	N		N	11800	-150	5	-1.26	201790700	17063	116.04	12040	12040	11700	15530	8370	11950	11826.21	0.45	0	-1975	12270	12110	11990	11830	11710	12050	11770	73	3580	500	7400	10	1	14489416	1710	0.00	0.00	12	0.12	0.00	0.00	45000	20240313	-73.78	2095	20160426	463.25	45000	-73.78	20240313	9720	21.40	20241210	45000	-73.78	20240313	9720	21.40	20241210	0.37	N	036220	500	73 억		65466	N	N	0	N	00	N
54	20241220	120433	57	100.00	KOSDAQ		제약	N	N	N	N		N	11730	-220	5	-1.84	178061770	15045	102.32	12040	12040	11700	15530	8370	11950	11835.28	0.45	0	-748	12270	12110	11990	11830	11710	12050	11770	73	3580	500	7400	10	1	14489416	1700	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-73.93	2095	20160426	459.90	45000	-73.93	20240313	9720	20.68	20241210	45000	-73.93	20240313	9720	20.68	20241210	0.37	N	036220	500	73 억		65466	N	N	0	N	00	N
55	20241220	110434	57	100.00	KOSDAQ		제약	N	N	N	N		N	11820	-130	5	-1.09	160463600	13547	92.13	12040	12040	11700	15530	8370	11950	11844.95	0.45	0	98	12270	12110	11990	11830	11710	12050	11770	73	3580	500	7400	10	1	14489416	1713	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-73.73	2095	20160426	464.20	45000	-73.73	20240313	9720	21.60	20241210	45000	-73.73	20240313	9720	21.60	20241210	0.37	N	036220	500	73 억		65466	N	N	0	N	00	N
56	20241220	100434	57	100.00	KOSDAQ		제약	N	N	N	N		N	11820	-130	5	-1.09	145143220	12254	83.34	12040	12040	11700	15530	8370	11950	11844.56	0.45	0	485	12270	12110	11990	11830	11710	12050	11770	73	3580	500	7400	10	1	14489416	1713	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-73.73	2095	20160426	464.20	45000	-73.73	20240313	9720	21.60	20241210	45000	-73.73	20240313	9720	21.60	20241210	0.37	N	036220	500	73 억		65466	N	N	0	N	00	N
57	20241220	090435	57	100.00	KOSDAQ		제약	N	N	N	N		N	12040	90	2	0.75	17146400	1427	9.70	12040	12040	11940	15530	8370	11950	12015.70	0.45	0	1011	12270	12110	11990	11830	11710	12050	11770	73	3580	500	7400	10	1	14489416	1745	0.00	0.00	12	0.01	0.00	0.00	45000	20240313	-73.24	2095	20160426	474.70	45000	-73.24	20240313	9720	23.87	20241210	45000	-73.24	20240313	9720	23.87	20241210	0.37	N	036220	500	73 억		65466	N	N	0	N	00	N
58	20241219	160435	57	100.00	KOSDAQ		제약	N	N	N	N		N	11950	-240	5	-1.97	175693120	14704	54.27	12000	12150	11870	15840	8540	12190	11948.66	0.48	0	-3819	12643	12416	12263	12036	11883	12340	11960	73	3650	500	7550	10	1	14489416	1731	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-73.44	2095	20160426	470.41	45000	-73.44	20240313	9720	22.94	20241210	45000	-73.44	20240313	9720	22.94	20241210	0.37	N	036220	500	73 억		69285	N	N	0	N	00	N
59	20241219	150432	57	100.00	KOSDAQ		제약	N	N	N	N		N	11890	-300	5	-2.46	161610930	13520	49.90	12000	12150	11880	15840	8540	12190	11953.47	0.48	0	-3616	12643	12416	12263	12036	11883	12340	11960	73	3650	500	7550	10	1	14489416	1723	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-73.58	2095	20160426	467.54	45000	-73.58	20240313	9720	22.33	20241210	45000	-73.58	20240313	9720	22.33	20241210	0.37	N	036220	500	73 억		69285	N	N	0	N	00	N
60	20241219	140433	57	100.00	KOSDAQ		제약	N	N	N	N		N	12010	-180	5	-1.48	133307200	11148	41.14	12000	12150	11890	15840	8540	12190	11957.95	0.48	0	-2781	12643	12416	12263	12036	11883	12340	11960	73	3650	500	7550	10	1	14489416	1740	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-73.31	2095	20160426	473.27	45000	-73.31	20240313	9720	23.56	20241210	45000	-73.31	20240313	9720	23.56	20241210	0.37	N	036220	500	73 억		69285	N	N	0	N	00	N
61	20241219	130433	57	100.00	KOSDAQ		제약	N	N	N	N		N	11920	-270	5	-2.21	113779520	9518	35.13	12000	12150	11890	15840	8540	12190	11954.14	0.48	0	-3528	12643	12416	12263	12036	11883	12340	11960	73	3650	500	7550	10	1	14489416	1727	0.00	0.00	12	0.07	0.00	0.00	45000	20240313	-73.51	2095	20160426	468.97	45000	-73.51	20240313	9720	22.63	20241210	45000	-73.51	20240313	9720	22.63	20241210	0.37	N	036220	500	73 억		69285	N	N	0	N	00	N
62	20241219	120434	57	100.00	KOSDAQ		제약	N	N	N	N		N	11940	-250	5	-2.05	105667130	8837	32.61	12000	12150	11890	15840	8540	12190	11957.35	0.48	0	-3286	12643	12416	12263	12036	11883	12340	11960	73	3650	500	7550	10	1	14489416	1730	0.00	0.00	12	0.06	0.00	0.00	45000	20240313	-73.47	2095	20160426	469.93	45000	-73.47	20240313	9720	22.84	20241210	45000	-73.47	20240313	9720	22.84	20241210	0.37	N	036220	500	73 억		69285	N	N	0	N	00	N
63	20241219	110433	57	100.00	KOSDAQ		제약	N	N	N	N		N	11950	-240	5	-1.97	94568040	7907	29.18	12000	12150	11890	15840	8540	12190	11960.04	0.48	0	-2872	12643	12416	12263	12036	11883	12340	11960	73	3650	500	7550	10	1	14489416	1731	0.00	0.00	12	0.05	0.00	0.00	45000	20240313	-73.44	2095	20160426	470.41	45000	-73.44	20240313	9720	22.94	20241210	45000	-73.44	20240313	9720	22.94	20241210	0.37	N	036220	500	73 억		69285	N	N	0	N	00	N
64	20241219	100427	57	100.00	KOSDAQ		제약	N	N	N	N		N	11940	-250	5	-2.05	60636000	5060	18.68	12000	12150	11900	15840	8540	12190	11983.40	0.48	0	-1387	12643	12416	12263	12036	11883	12340	11960	73	3650	500	7550	10	1	14489416	1730	0.00	0.00	12	0.03	0.00	0.00	45000	20240313	-73.47	2095	20160426	469.93	45000	-73.47	20240313	9720	22.84	20241210	45000	-73.47	20240313	9720	22.84	20241210	0.37	N	036220	500	73 억		69285	N	N	0	N	00	N
65	20241219	090433	57	100.00	KOSDAQ		제약	N	N	N	N		N	12150	-40	5	-0.33	7473760	623	2.30	12000	12150	11950	15840	8540	12190	11996.40	0.48	0	174	12643	12416	12263	12036	11883	12340	11960	73	3650	500	7550	10	1	14489416	1760	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-73.00	2095	20160426	479.95	45000	-73.00	20240313	9720	25.00	20241210	45000	-73.00	20240313	9720	25.00	20241210	0.37	N	036220	500	73 억		69285	N	N	0	N	00	N
66	20241218	160431	57	100.00	KOSDAQ		제약	N	N	N	N		N	12190	-130	5	-1.06	330925440	27031	61.67	12350	12490	12110	16010	8630	12320	12242.44	0.55	0	-10727	12760	12540	12200	11980	11640	12650	12090	73	3690	500	7630	10	1	14489416	1766	0.00	0.00	12	0.19	0.00	0.00	45000	20240313	-72.91	2095	20160426	481.86	45000	-72.91	20240313	9720	25.41	20241210	45000	-72.91	20240313	9720	25.41	20241210	0.37	N	036220	500	73 억		79855	N	N	0	N	00	N
67	20241218	150433	57	100.00	KOSDAQ		제약	N	N	N	N		N	12200	-120	5	-0.97	315395580	25755	58.76	12350	12490	12110	16010	8630	12320	12245.99	0.55	0	-10882	12760	12540	12200	11980	11640	12650	12090	73	3690	500	7630	10	1	14489416	1768	0.00	0.00	12	0.18	0.00	0.00	45000	20240313	-72.89	2095	20160426	482.34	45000	-72.89	20240313	9720	25.51	20241210	45000	-72.89	20240313	9720	25.51	20241210	0.37	N	036220	500	73 억		79855	N	N	0	N	00	N
68	20241218	140432	57	100.00	KOSDAQ		제약	N	N	N	N		N	12230	-90	5	-0.73	232151230	18912	43.15	12350	12490	12160	16010	8630	12320	12275.34	0.55	0	-9859	12760	12540	12200	11980	11640	12650	12090	73	3690	500	7630	10	1	14489416	1772	0.00	0.00	12	0.13	0.00	0.00	45000	20240313	-72.82	2095	20160426	483.77	45000	-72.82	20240313	9720	25.82	20241210	45000	-72.82	20240313	9720	25.82	20241210	0.37	N	036220	500	73 억		79855	N	N	0	N	00	N
69	20241218	130433	57	100.00	KOSDAQ		제약	N	N	N	N		N	12200	-120	5	-0.97	200033780	16280	37.14	12350	12490	12160	16010	8630	12320	12287.09	0.55	0	-10257	12760	12540	12200	11980	11640	12650	12090	73	3690	500	7630	10	1	14489416	1768	0.00	0.00	12	0.11	0.00	0.00	45000	20240313	-72.89	2095	20160426	482.34	45000	-72.89	20240313	9720	25.51	20241210	45000	-72.89	20240313	9720	25.51	20241210	0.37	N	036220	500	73 억		79855	N	N	0	N	00	N
70	20241218	120433	57	100.00	KOSDAQ		제약	N	N	N	N		N	12190	-130	5	-1.06	183505480	14926	34.06	12350	12490	12180	16010	8630	12320	12294.35	0.55	0	-9179	12760	12540	12200	11980	11640	12650	12090	73	3690	500	7630	10	1	14489416	1766	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-72.91	2095	20160426	481.86	45000	-72.91	20240313	9720	25.41	20241210	45000	-72.91	20240313	9720	25.41	20241210	0.37	N	036220	500	73 억		79855	N	N	0	N	00	N
71	20241218	110433	57	100.00	KOSDAQ		제약	N	N	N	N		N	12290	-30	5	-0.24	151866760	12335	28.14	12350	12490	12230	16010	8630	12320	12311.86	0.55	0	-7249	12760	12540	12200	11980	11640	12650	12090	73	3690	500	7630	10	1	14489416	1781	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-72.69	2095	20160426	486.63	45000	-72.69	20240313	9720	26.44	20241210	45000	-72.69	20240313	9720	26.44	20241210	0.37	N	036220	500	73 억		79855	N	N	0	N	00	N
72	20241218	100432	57	100.00	KOSDAQ		제약	N	N	N	N		N	12330	10	2	0.08	101954670	8266	18.86	12350	12490	12250	16010	8630	12320	12334.22	0.55	0	-3966	12760	12540	12200	11980	11640	12650	12090	73	3690	500	7630	10	1	14489416	1787	0.00	0.00	12	0.06	0.00	0.00	45000	20240313	-72.60	2095	20160426	488.54	45000	-72.60	20240313	9720	26.85	20241210	45000	-72.60	20240313	9720	26.85	20241210	0.37	N	036220	500	73 억		79855	N	N	0	N	00	N
73	20241218	090434	57	100.00	KOSDAQ		제약	N	N	N	N		N	12360	40	2	0.32	16961620	1370	3.13	12350	12490	12300	16010	8630	12320	12380.74	0.55	0	485	12760	12540	12200	11980	11640	12650	12090	73	3690	500	7630	10	1	14489416	1791	0.00	0.00	12	0.01	0.00	0.00	45000	20240313	-72.53	2095	20160426	489.98	45000	-72.53	20240313	9720	27.16	20241210	45000	-72.53	20240313	9720	27.16	20241210	0.37	N	036220	500	73 억		79855	N	N	0	N	00	N
74	20241217	160430	57	100.00	KOSDAQ		제약	N	N	N	N		N	12320	420	2	3.53	537669180	43777	157.38	12070	12420	11860	15470	8330	11900	12282.00	0.51	0	5889	12193	12046	11953	11806	11713	12000	11760	73	3570	500	7370	10	1	14489416	1785	0.00	0.00	12	0.30	0.00	0.00	45000	20240313	-72.62	2095	20160426	488.07	45000	-72.62	20240313	9720	26.75	20241210	45000	-72.62	20240313	9720	26.75	20241210	0.38	N	036220	500	73 억		74005	N	N	0	N	00	N
75	20241217	150431	57	100.00	KOSDAQ		제약	N	N	N	N		N	12330	430	2	3.61	502217820	40892	147.01	12070	12420	11860	15470	8330	11900	12281.57	0.51	0	4868	12193	12046	11953	11806	11713	12000	11760	73	3570	500	7370	10	1	14489416	1787	0.00	0.00	12	0.28	0.00	0.00	45000	20240313	-72.60	2095	20160426	488.54	45000	-72.60	20240313	9720	26.85	20241210	45000	-72.60	20240313	9720	26.85	20241210	0.38	N	036220	500	73 억		74005	N	N	0	N	00	N
76	20241217	140434	57	100.00	KOSDAQ		제약	N	N	N	N		N	12340	440	2	3.70	348182670	28440	102.24	12070	12390	11860	15470	8330	11900	12242.71	0.51	0	779	12193	12046	11953	11806	11713	12000	11760	73	3570	500	7370	10	1	14489416	1788	0.00	0.00	12	0.20	0.00	0.00	45000	20240313	-72.58	2095	20160426	489.02	45000	-72.58	20240313	9720	26.95	20241210	45000	-72.58	20240313	9720	26.95	20241210	0.38	N	036220	500	73 억		74005	N	N	0	N	00	N
77	20241217	130422	57	100.00	KOSDAQ		제약	N	N	N	N		N	12300	400	2	3.36	311107750	25428	91.42	12070	12390	11860	15470	8330	11900	12234.85	0.51	0	171	12193	12046	11953	11806	11713	12000	11760	73	3570	500	7370	10	1	14489416	1782	0.00	0.00	12	0.18	0.00	0.00	45000	20240313	-72.67	2095	20160426	487.11	45000	-72.67	20240313	9720	26.54	20241210	45000	-72.67	20240313	9720	26.54	20241210	0.38	N	036220	500	73 억		74005	N	N	0	N	00	N
78	20241217	120430	57	100.00	KOSDAQ		제약	N	N	N	N		N	12320	420	2	3.53	301239230	24625	88.53	12070	12390	11860	15470	8330	11900	12233.07	0.51	0	348	12193	12046	11953	11806	11713	12000	11760	73	3570	500	7370	10	1	14489416	1785	0.00	0.00	12	0.17	0.00	0.00	45000	20240313	-72.62	2095	20160426	488.07	45000	-72.62	20240313	9720	26.75	20241210	45000	-72.62	20240313	9720	26.75	20241210	0.38	N	036220	500	73 억		74005	N	N	0	N	00	N
79	20241217	110431	57	100.00	KOSDAQ		제약	N	N	N	N		N	12350	450	2	3.78	242650910	19868	71.43	12070	12390	11860	15470	8330	11900	12213.15	0.51	0	3601	12193	12046	11953	11806	11713	12000	11760	73	3570	500	7370	10	1	14489416	1789	0.00	0.00	12	0.14	0.00	0.00	45000	20240313	-72.56	2095	20160426	489.50	45000	-72.56	20240313	9720	27.06	20241210	45000	-72.56	20240313	9720	27.06	20241210	0.38	N	036220	500	73 억		74005	N	N	0	N	00	N
80	20241217	100423	57	100.00	KOSDAQ		제약	N	N	N	N		N	12210	310	2	2.61	89719150	7407	26.63	12070	12220	11860	15470	8330	11900	12112.75	0.51	0	488	12193	12046	11953	11806	11713	12000	11760	73	3570	500	7370	10	1	14489416	1769	0.00	0.00	12	0.05	0.00	0.00	45000	20240313	-72.87	2095	20160426	482.82	45000	-72.87	20240313	9720	25.62	20241210	45000	-72.87	20240313	9720	25.62	20241210	0.38	N	036220	500	73 억		74005	N	N	0	N	00	N
81	20241217	090431	57	100.00	KOSDAQ		제약	N	N	N	N		N	12010	110	2	0.92	84370	7	0.03	12070	12070	12010	15470	8330	11900	12052.86	0.51	0	-2	12193	12046	11953	11806	11713	12000	11760	73	3570	500	7370	10	1	14489416	1740	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-73.31	2095	20160426	473.27	45000	-73.31	20240313	9720	23.56	20241210	45000	-73.31	20240313	9720	23.56	20241210	0.38	N	036220	500	73 억		74005	N	N	0	N	00	N
82	20241216	160427	57	100.00	KOSDAQ		제약	N	N	N	N		N	11900	50	2	0.42	331847790	27740	143.94	12030	12100	11860	15400	8300	11850	11962.84	0.44	0	9858	12290	12070	11740	11520	11190	12180	11630	73	3550	500	7340	10	1	14489416	1724	0.00	0.00	12	0.19	0.00	0.00	45000	20240313	-73.56	2095	20160426	468.02	45000	-73.56	20240313	9720	22.43	20241210	45000	-73.56	20240313	9720	22.43	20241210	0.38	N	036220	500	73 억		64206	N	N	0	N	00	N
83	20241216	150431	57	100.00	KOSDAQ		제약	N	N	N	N		N	12030	180	2	1.52	318139730	26595	138.00	12030	12100	11860	15400	8300	11850	11962.39	0.44	0	10029	12290	12070	11740	11520	11190	12180	11630	73	3550	500	7340	10	1	14489416	1743	0.00	0.00	12	0.18	0.00	0.00	45000	20240313	-73.27	2095	20160426	474.22	45000	-73.27	20240313	9720	23.77	20241210	45000	-73.27	20240313	9720	23.77	20241210	0.38	N	036220	500	73 억		64206	N	N	0	N	00	N
84	20241216	140430	57	100.00	KOSDAQ		제약	N	N	N	N		N	11980	130	2	1.10	310157330	25930	134.55	12030	12100	11860	15400	8300	11850	11961.33	0.44	0	9946	12290	12070	11740	11520	11190	12180	11630	73	3550	500	7340	10	1	14489416	1736	0.00	0.00	12	0.18	0.00	0.00	45000	20240313	-73.38	2095	20160426	471.84	45000	-73.38	20240313	9720	23.25	20241210	45000	-73.38	20240313	9720	23.25	20241210	0.38	N	036220	500	73 억		64206	N	N	0	N	00	N
85	20241216	130431	57	100.00	KOSDAQ		제약	N	N	N	N		N	12030	180	2	1.52	276653590	23127	120.00	12030	12100	11860	15400	8300	11850	11962.36	0.44	0	9233	12290	12070	11740	11520	11190	12180	11630	73	3550	500	7340	10	1	14489416	1743	0.00	0.00	12	0.16	0.00	0.00	45000	20240313	-73.27	2095	20160426	474.22	45000	-73.27	20240313	9720	23.77	20241210	45000	-73.27	20240313	9720	23.77	20241210	0.38	N	036220	500	73 억		64206	N	N	0	N	00	N
86	20241216	120431	57	100.00	KOSDAQ		제약	N	N	N	N		N	12040	190	2	1.60	188364190	15726	81.60	12030	12100	11860	15400	8300	11850	11977.88	0.44	0	6783	12290	12070	11740	11520	11190	12180	11630	73	3550	500	7340	10	1	14489416	1745	0.00	0.00	12	0.11	0.00	0.00	45000	20240313	-73.24	2095	20160426	474.70	45000	-73.24	20240313	9720	23.87	20241210	45000	-73.24	20240313	9720	23.87	20241210	0.38	N	036220	500	73 억		64206	N	N	0	N	00	N
87	20241216	110430	57	100.00	KOSDAQ		제약	N	N	N	N		N	11980	130	2	1.10	109850410	9165	47.56	12030	12100	11860	15400	8300	11850	11985.86	0.44	0	2108	12290	12070	11740	11520	11190	12180	11630	73	3550	500	7340	10	1	14489416	1736	0.00	0.00	12	0.06	0.00	0.00	45000	20240313	-73.38	2095	20160426	471.84	45000	-73.38	20240313	9720	23.25	20241210	45000	-73.38	20240313	9720	23.25	20241210	0.38	N	036220	500	73 억		64206	N	N	0	N	00	N
88	20241216	100431	57	100.00	KOSDAQ		제약	N	N	N	N		N	12050	200	2	1.69	85175490	7106	36.87	12030	12100	11860	15400	8300	11850	11986.42	0.44	0	3184	12290	12070	11740	11520	11190	12180	11630	73	3550	500	7340	10	1	14489416	1746	0.00	0.00	12	0.05	0.00	0.00	45000	20240313	-73.22	2095	20160426	475.18	45000	-73.22	20240313	9720	23.97	20241210	45000	-73.22	20240313	9720	23.97	20241210	0.38	N	036220	500	73 억		64206	N	N	0	N	00	N
89	20241216	090432	57	100.00	KOSDAQ		제약	N	N	N	N		N	12020	170	2	1.43	1118220	93	0.48	12030	12030	11970	15400	8300	11850	12023.87	0.44	0	-2	12290	12070	11740	11520	11190	12180	11630	73	3550	500	7340	10	1	14489416	1742	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-73.29	2095	20160426	473.75	45000	-73.29	20240313	9720	23.66	20241210	45000	-73.29	20240313	9720	23.66	20241210	0.38	N	036220	500	73 억		64206	N	N	0	N	00	N
90	20241213	160424	57	100.00	KOSDAQ		제약	N	N	N	N		N	11850	270	2	2.33	224220670	19117	58.00	11740	11960	11410	15050	8110	11580	11728.86	0.39	0	7189	11953	11766	11553	11366	11153	11860	11460	73	3470	500	7170	10	1	14489416	1717	0.00	0.00	12	0.13	0.00	0.00	45000	20240313	-73.67	2095	20160426	465.63	45000	-73.67	20240313	9720	21.91	20241210	45000	-73.67	20240313	9720	21.91	20241210	0.39	N	036220	500	73 억		57076	N	N	0	N	00	N
91	20241213	150429	57	100.00	KOSDAQ		제약	N	N	N	N		N	11900	320	2	2.76	220885200	18836	57.15	11740	11960	11410	15050	8110	11580	11726.76	0.39	0	7027	11953	11766	11553	11366	11153	11860	11460	73	3470	500	7170	10	1	14489416	1724	0.00	0.00	12	0.13	0.00	0.00	45000	20240313	-73.56	2095	20160426	468.02	45000	-73.56	20240313	9720	22.43	20241210	45000	-73.56	20240313	9720	22.43	20241210	0.39	N	036220	500	73 억		57076	N	N	0	N	00	N
92	20241213	140430	57	100.00	KOSDAQ		제약	N	N	N	N		N	11780	200	2	1.73	191850680	16394	49.74	11740	11960	11410	15050	8110	11580	11702.49	0.39	0	6895	11953	11766	11553	11366	11153	11860	11460	73	3470	500	7170	10	1	14489416	1707	0.00	0.00	12	0.11	0.00	0.00	45000	20240313	-73.82	2095	20160426	462.29	45000	-73.82	20240313	9720	21.19	20241210	45000	-73.82	20240313	9720	21.19	20241210	0.39	N	036220	500	73 억		57076	N	N	0	N	00	N
93	20241213	130431	57	100.00	KOSDAQ		제약	N	N	N	N		N	11800	220	2	1.90	175915990	15048	45.66	11740	11960	11410	15050	8110	11580	11690.32	0.39	0	6495	11953	11766	11553	11366	11153	11860	11460	73	3470	500	7170	10	1	14489416	1710	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-73.78	2095	20160426	463.25	45000	-73.78	20240313	9720	21.40	20241210	45000	-73.78	20240313	9720	21.40	20241210	0.39	N	036220	500	73 억		57076	N	N	0	N	00	N
94	20241213	120430	57	100.00	KOSDAQ		제약	N	N	N	N		N	11900	320	2	2.76	147657000	12648	38.37	11740	11960	11410	15050	8110	11580	11674.34	0.39	0	6093	11953	11766	11553	11366	11153	11860	11460	73	3470	500	7170	10	1	14489416	1724	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-73.56	2095	20160426	468.02	45000	-73.56	20240313	9720	22.43	20241210	45000	-73.56	20240313	9720	22.43	20241210	0.39	N	036220	500	73 억		57076	N	N	0	N	00	N
95	20241213	110429	57	100.00	KOSDAQ		제약	N	N	N	N		N	11600	20	2	0.17	46996990	4068	12.34	11740	11740	11410	15050	8110	11580	11552.85	0.39	0	415	11953	11766	11553	11366	11153	11860	11460	73	3470	500	7170	10	1	14489416	1681	0.00	0.00	12	0.03	0.00	0.00	45000	20240313	-74.22	2095	20160426	453.70	45000	-74.22	20240313	9720	19.34	20241210	45000	-74.22	20240313	9720	19.34	20241210	0.39	N	036220	500	73 억		57076	N	N	0	N	00	N
96	20241213	100429	57	100.00	KOSDAQ		제약	N	N	N	N		N	11630	50	2	0.43	39336870	3405	10.33	11740	11740	11410	15050	8110	11580	11552.68	0.39	0	485	11953	11766	11553	11366	11153	11860	11460	73	3470	500	7170	10	1	14489416	1685	0.00	0.00	12	0.02	0.00	0.00	45000	20240313	-74.16	2095	20160426	455.13	45000	-74.16	20240313	9720	19.65	20241210	45000	-74.16	20240313	9720	19.65	20241210	0.39	N	036220	500	73 억		57076	N	N	0	N	00	N
97	20241213	090430	57	100.00	KOSDAQ		제약	N	N	N	N		N	11520	-60	5	-0.52	7999450	694	2.11	11740	11740	11450	15050	8110	11580	11526.59	0.39	0	81	11953	11766	11553	11366	11153	11860	11460	73	3470	500	7170	10	1	14489416	1669	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-74.40	2095	20160426	449.88	45000	-74.40	20240313	9720	18.52	20241210	45000	-74.40	20240313	9720	18.52	20241210	0.39	N	036220	500	73 억		57076	N	N	0	N	00	N
98	20241212	160435	57	100.00	KOSDAQ		제약	N	N	N	N		N	11580	100	2	0.87	376959000	32859	89.00	11470	11740	11340	14920	8040	11480	11472.02	0.37	0	3203	12213	11846	11123	10756	10033	12030	10940	73	3440	500	7110	10	1	14489416	1678	0.00	0.00	12	0.23	0.00	0.00	45000	20240313	-74.27	2095	20160426	452.74	45000	-74.27	20240313	9720	19.14	20241210	45000	-74.27	20240313	9720	19.14	20241210	0.42	N	036220	500	73 억		53550	N	N	0	N	00	N
99	20241212	150428	57	100.00	KOSDAQ		제약	N	N	N	N		N	11580	100	2	0.87	368605390	32135	87.04	11470	11740	11340	14920	8040	11480	11470.53	0.37	0	2898	12213	11846	11123	10756	10033	12030	10940	73	3440	500	7110	10	1	14489416	1678	0.00	0.00	12	0.22	0.00	0.00	45000	20240313	-74.27	2095	20160426	452.74	45000	-74.27	20240313	9720	19.14	20241210	45000	-74.27	20240313	9720	19.14	20241210	0.42	N	036220	500	73 억		53550	N	N	0	N	00	N
100	20241212	140428	57	100.00	KOSDAQ		제약	N	N	N	N		N	11490	10	2	0.09	349542110	30480	82.56	11470	11740	11340	14920	8040	11480	11467.92	0.37	0	2762	12213	11846	11123	10756	10033	12030	10940	73	3440	500	7110	10	1	14489416	1665	0.00	0.00	12	0.21	0.00	0.00	45000	20240313	-74.47	2095	20160426	448.45	45000	-74.47	20240313	9720	18.21	20241210	45000	-74.47	20240313	9720	18.21	20241210	0.42	N	036220	500	73 억		53550	N	N	0	N	00	N
101	20241212	130426	57	100.00	KOSDAQ		제약	N	N	N	N		N	11520	40	2	0.35	324125530	28280	76.60	11470	11740	11340	14920	8040	11480	11461.30	0.37	0	3565	12213	11846	11123	10756	10033	12030	10940	73	3440	500	7110	10	1	14489416	1669	0.00	0.00	12	0.20	0.00	0.00	45000	20240313	-74.40	2095	20160426	449.88	45000	-74.40	20240313	9720	18.52	20241210	45000	-74.40	20240313	9720	18.52	20241210	0.42	N	036220	500	73 억		53550	N	N	0	N	00	N
102	20241212	120425	57	100.00	KOSDAQ		제약	N	N	N	N		N	11630	150	2	1.31	311936130	27221	73.73	11470	11740	11340	14920	8040	11480	11459.39	0.37	0	3843	12213	11846	11123	10756	10033	12030	10940	73	3440	500	7110	10	1	14489416	1685	0.00	0.00	12	0.19	0.00	0.00	45000	20240313	-74.16	2095	20160426	455.13	45000	-74.16	20240313	9720	19.65	20241210	45000	-74.16	20240313	9720	19.65	20241210	0.42	N	036220	500	73 억		53550	N	N	0	N	00	N
103	20241212	110426	57	100.00	KOSDAQ		제약	N	N	N	N		N	11590	110	2	0.96	281722450	24613	66.67	11470	11740	11340	14920	8040	11480	11446.08	0.37	0	3983	12213	11846	11123	10756	10033	12030	10940	73	3440	500	7110	10	1	14489416	1679	0.00	0.00	12	0.17	0.00	0.00	45000	20240313	-74.24	2095	20160426	453.22	45000	-74.24	20240313	9720	19.24	20241210	45000	-74.24	20240313	9720	19.24	20241210	0.42	N	036220	500	73 억		53550	N	N	0	N	00	N
104	20241212	100424	57	100.00	KOSDAQ		제약	N	N	N	N		N	11400	-80	5	-0.70	177609260	15486	41.95	11470	11740	11340	14920	8040	11480	11469.02	0.37	0	-1292	12213	11846	11123	10756	10033	12030	10940	73	3440	500	7110	10	1	14489416	1652	0.00	0.00	12	0.11	0.00	0.00	45000	20240313	-74.67	2095	20160426	444.15	45000	-74.67	20240313	9720	17.28	20241210	45000	-74.67	20240313	9720	17.28	20241210	0.42	N	036220	500	73 억		53550	N	N	0	N	00	N
105	20241212	090427	57	100.00	KOSDAQ		제약	N	N	N	N		N	11540	60	2	0.52	11387560	989	2.68	11470	11540	11470	14920	8040	11480	11514.22	0.37	0	254	12213	11846	11123	10756	10033	12030	10940	73	3440	500	7110	10	1	14489416	1672	0.00	0.00	12	0.01	0.00	0.00	45000	20240313	-74.36	2095	20160426	450.84	45000	-74.36	20240313	9720	18.72	20241210	45000	-74.36	20240313	9720	18.72	20241210	0.42	N	036220	500	73 억		53550	N	N	0	N	00	N
106	20241211	160424	57	100.00	KOSDAQ		제약	N	N	N	N		N	11480	910	2	8.61	411986610	36897	117.96	11000	11490	10400	13740	7400	10570	11165.83	0.26	0	15466	11243	10906	10313	9976	9383	11075	10145	73	3170	500	6550	10	1	14489416	1663	0.00	0.00	12	0.25	0.00	0.00	45000	20240313	-74.49	2095	20160426	447.97	45000	-74.49	20240313	9720	18.11	20241210	45000	-74.49	20240313	9720	18.11	20241210	0.44	N	036220	500	73 억		38293	N	N	0	N	00	N
107	20241211	150328	57	100.00	KOSDAQ		제약	N	N	N	N		N	11380	810	2	7.66	366467450	32917	105.23	11000	11380	10400	13740	7400	10570	11133.08	0.26	0	13254	11243	10906	10313	9976	9383	11075	10145	73	3170	500	6550	10	1	14489416	1649	0.00	0.00	12	0.23	0.00	0.00	45000	20240313	-74.71	2095	20160426	443.20	45000	-74.71	20240313	9720	17.08	20241210	45000	-74.71	20240313	9720	17.08	20241210	0.44	N	036220	500	73 억		38293	N	N	0	N	00	N
108	20241211	140427	57	100.00	KOSDAQ		제약	N	N	N	N		N	11320	750	2	7.10	329174610	29623	94.70	11000	11350	10400	13740	7400	10570	11112.13	0.26	0	10591	11243	10906	10313	9976	9383	11075	10145	73	3170	500	6550	10	1	14489416	1640	0.00	0.00	12	0.20	0.00	0.00	45000	20240313	-74.84	2095	20160426	440.33	45000	-74.84	20240313	9720	16.46	20241210	45000	-74.84	20240313	9720	16.46	20241210	0.44	N	036220	500	73 억		38293	N	N	0	N	00	N
109	20241211	130428	57	100.00	KOSDAQ		제약	N	N	N	N		N	11290	720	2	6.81	305577850	27537	88.03	11000	11330	10400	13740	7400	10570	11096.99	0.26	0	9388	11243	10906	10313	9976	9383	11075	10145	73	3170	500	6550	10	1	14489416	1636	0.00	0.00	12	0.19	0.00	0.00	45000	20240313	-74.91	2095	20160426	438.90	45000	-74.91	20240313	9720	16.15	20241210	45000	-74.91	20240313	9720	16.15	20241210	0.44	N	036220	500	73 억		38293	N	N	0	N	00	N
110	20241211	120429	57	100.00	KOSDAQ		제약	N	N	N	N		N	11320	750	2	7.10	283948060	25625	81.92	11000	11320	10400	13740	7400	10570	11080.90	0.26	0	9357	11243	10906	10313	9976	9383	11075	10145	73	3170	500	6550	10	1	14489416	1640	0.00	0.00	12	0.18	0.00	0.00	45000	20240313	-74.84	2095	20160426	440.33	45000	-74.84	20240313	9720	16.46	20241210	45000	-74.84	20240313	9720	16.46	20241210	0.44	N	036220	500	73 억		38293	N	N	0	N	00	N
111	20241211	110426	57	100.00	KOSDAQ		제약	N	N	N	N		N	11260	690	2	6.53	249932630	22608	72.28	11000	11300	10400	13740	7400	10570	11055.05	0.26	0	8336	11243	10906	10313	9976	9383	11075	10145	73	3170	500	6550	10	1	14489416	1632	0.00	0.00	12	0.16	0.00	0.00	45000	20240313	-74.98	2095	20160426	437.47	45000	-74.98	20240313	9720	15.84	20241210	45000	-74.98	20240313	9720	15.84	20241210	0.44	N	036220	500	73 억		38293	N	N	0	N	00	N
112	20241211	100427	57	100.00	KOSDAQ		제약	N	N	N	N		N	11200	630	2	5.96	171569730	15621	49.94	11000	11220	10400	13740	7400	10570	10983.27	0.26	0	7781	11243	10906	10313	9976	9383	11075	10145	73	3170	500	6550	10	1	14489416	1623	0.00	0.00	12	0.11	0.00	0.00	45000	20240313	-75.11	2095	20160426	434.61	45000	-75.11	20240313	9720	15.23	20241210	45000	-75.11	20240313	9720	15.23	20241210	0.44	N	036220	500	73 억		38293	N	N	0	N	00	N
113	20241211	090429	57	100.00	KOSDAQ		제약	N	N	N	N		N	10650	80	2	0.76	36023040	3350	10.71	11000	11000	10400	13740	7400	10570	10753.15	0.26	0	473	11243	10906	10313	9976	9383	11075	10145	73	3170	500	6550	10	1	14489416	1543	0.00	0.00	12	0.02	0.00	0.00	45000	20240313	-76.33	2095	20160426	408.35	45000	-76.33	20240313	9720	9.57	20241210	45000	-76.33	20240313	9720	9.57	20241210	0.44	N	036220	500	73 억		38293	N	N	0	N	00	N
114	20241210	160425	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10570	680	2	6.88	320129690	31078	67.37	9720	10650	9720	12850	6930	9890	10300.85	0.14	0	18148	10576	10232	10026	9682	9476	10130	9580	73	2960	500	6130	10	1	14489416	1532	0.00	0.00	12	0.21	0.00	0.00	45000	20240313	-76.51	2095	20160426	404.53	45000	-76.51	20240313	9720	8.74	20241210	45000	-76.51	20240313	9720	8.74	20241210	0.44	N	036220	500	73 억		20259	N	N	0	N	00	N
115	20241210	150426	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10650	760	2	7.68	301831030	29353	63.63	9720	10650	9720	12850	6930	9890	10282.80	0.14	0	17961	10576	10232	10026	9682	9476	10130	9580	73	2960	500	6130	10	1	14489416	1543	0.00	0.00	12	0.20	0.00	0.00	45000	20240313	-76.33	2095	20160426	408.35	45000	-76.33	20240313	9720	9.57	20241210	45000	-76.33	20240313	9720	9.57	20241210	0.44	N	036220	500	73 억		20259	N	N	0	N	00	N
116	20241210	140425	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10490	600	2	6.07	258300560	25231	54.69	9720	10590	9720	12850	6930	9890	10237.43	0.14	0	15305	10576	10232	10026	9682	9476	10130	9580	73	2960	500	6130	10	1	14489416	1520	0.00	0.00	12	0.17	0.00	0.00	45000	20240313	-76.69	2095	20160426	400.72	45000	-76.69	20240313	9720	7.92	20241210	45000	-76.69	20240313	9720	7.92	20241210	0.44	N	036220	500	73 억		20259	N	N	0	N	00	N
117	20241210	130424	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10460	570	2	5.76	225650790	22102	47.91	9720	10590	9720	12850	6930	9890	10209.52	0.14	0	13167	10576	10232	10026	9682	9476	10130	9580	73	2960	500	6130	10	1	14489416	1516	0.00	0.00	12	0.15	0.00	0.00	45000	20240313	-76.76	2095	20160426	399.28	45000	-76.76	20240313	9720	7.61	20241210	45000	-76.76	20240313	9720	7.61	20241210	0.44	N	036220	500	73 억		20259	N	N	0	N	00	N
118	20241210	120425	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10440	550	2	5.56	210431710	20642	44.75	9720	10590	9720	12850	6930	9890	10194.35	0.14	0	12755	10576	10232	10026	9682	9476	10130	9580	73	2960	500	6130	10	1	14489416	1513	0.00	0.00	12	0.14	0.00	0.00	45000	20240313	-76.80	2095	20160426	398.33	45000	-76.80	20240313	9720	7.41	20241210	45000	-76.80	20240313	9720	7.41	20241210	0.44	N	036220	500	73 억		20259	N	N	0	N	00	N
119	20241210	110424	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10580	690	2	6.98	200549830	19701	42.71	9720	10590	9720	12850	6930	9890	10179.68	0.14	0	12198	10576	10232	10026	9682	9476	10130	9580	73	2960	500	6130	10	1	14489416	1533	0.00	0.00	12	0.14	0.00	0.00	45000	20240313	-76.49	2095	20160426	405.01	45000	-76.49	20240313	9720	8.85	20241210	45000	-76.49	20240313	9720	8.85	20241210	0.44	N	036220	500	73 억		20259	N	N	0	N	00	N
120	20241210	100424	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10340	450	2	4.55	126603910	12597	27.31	9720	10450	9720	12850	6930	9890	10050.32	0.14	0	7113	10576	10232	10026	9682	9476	10130	9580	73	2960	500	6130	10	1	14489416	1498	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-77.02	2095	20160426	393.56	45000	-77.02	20240313	9720	6.38	20241210	45000	-77.02	20240313	9720	6.38	20241210	0.44	N	036220	500	73 억		20259	N	N	0	N	00	N
121	20241210	090427	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10200	310	2	3.13	56039500	5696	12.35	9720	10200	9720	12850	6930	9890	9838.40	0.14	0	2216	10576	10232	10026	9682	9476	10130	9580	73	2960	500	6130	10	1	14489416	1478	0.00	0.00	12	0.04	0.00	0.00	45000	20240313	-77.33	2095	20160426	386.87	45000	-77.33	20240313	9720	4.94	20241210	45000	-77.33	20240313	9720	4.94	20241210	0.44	N	036220	500	73 억		20259	N	N	0	N	00	N
122	20241209	160422	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9890	-560	5	-5.36	452454510	45263	157.73	10200	10370	9820	13580	7320	10450	9996.15	0.18	0	-5904	11343	10896	10453	10006	9563	10675	9785	73	3130	500	6470	10	1	14489416	1433	0.00	0.00	12	0.31	0.00	0.00	45000	20240313	-78.02	2095	20160426	372.08	45000	-78.02	20240313	9820	0.71	20241209	45000	-78.02	20240313	9820	0.71	20241209	0.44	N	036220	500	73 억		26128	N	N	0	N	00	N
123	20241209	150425	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10060	-390	5	-3.73	434107160	43410	151.28	10200	10370	9820	13580	7320	10450	10000.16	0.18	0	-5613	11343	10896	10453	10006	9563	10675	9785	73	3130	500	6470	10	1	14489416	1458	0.00	0.00	12	0.30	0.00	0.00	45000	20240313	-77.64	2095	20160426	380.19	45000	-77.64	20240313	9820	2.44	20241209	45000	-77.64	20240313	9820	2.44	20241209	0.44	N	036220	500	73 억		26128	N	N	0	N	00	N
124	20241209	140424	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9890	-560	5	-5.36	312063640	31276	108.99	10200	10370	9820	13580	7320	10450	9977.74	0.18	0	-4991	11343	10896	10453	10006	9563	10675	9785	73	3130	500	6470	10	1	14489416	1433	0.00	0.00	12	0.22	0.00	0.00	45000	20240313	-78.02	2095	20160426	372.08	45000	-78.02	20240313	9820	0.71	20241209	45000	-78.02	20240313	9820	0.71	20241209	0.44	N	036220	500	73 억		26128	N	N	0	N	00	N
125	20241209	130425	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9920	-530	5	-5.07	239268890	23909	83.32	10200	10370	9910	13580	7320	10450	10007.48	0.18	0	-2561	11343	10896	10453	10006	9563	10675	9785	73	3130	500	6470	10	1	14489416	1437	0.00	0.00	12	0.17	0.00	0.00	45000	20240313	-77.96	2095	20160426	373.51	45000	-77.96	20240313	9910	0.10	20241209	45000	-77.96	20240313	9910	0.10	20241209	0.44	N	036220	500	73 억		26128	N	N	0	N	00	N
126	20241209	120424	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9960	-490	5	-4.69	203169930	20279	70.67	10200	10370	9910	13580	7320	10450	10018.74	0.18	0	-2196	11343	10896	10453	10006	9563	10675	9785	73	3130	500	6470	10	1	14489416	1443	0.00	0.00	12	0.14	0.00	0.00	45000	20240313	-77.87	2095	20160426	375.42	45000	-77.87	20240313	9910	0.50	20241209	45000	-77.87	20240313	9910	0.50	20241209	0.44	N	036220	500	73 억		26128	N	N	0	N	00	N
127	20241209	110425	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10020	-430	5	-4.11	136704200	13627	47.49	10200	10370	9910	13580	7320	10450	10031.86	0.18	0	-518	11343	10896	10453	10006	9563	10675	9785	73	3130	500	6470	10	1	14489416	1452	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-77.73	2095	20160426	378.28	45000	-77.73	20240313	9910	1.11	20241209	45000	-77.73	20240313	9910	1.11	20241209	0.44	N	036220	500	73 억		26128	N	N	0	N	00	N
128	20241209	100423	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10140	-310	5	-2.97	112320370	11209	39.06	10200	10370	9910	13580	7320	10450	10020.55	0.18	0	393	11343	10896	10453	10006	9563	10675	9785	73	3130	500	6470	10	1	14489416	1469	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-77.47	2095	20160426	384.01	45000	-77.47	20240313	9910	2.32	20241209	45000	-77.47	20240313	9910	2.32	20241209	0.44	N	036220	500	73 억		26128	N	N	0	N	00	N
129	20241209	090422	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10060	-390	5	-3.73	11899100	1172	4.08	10200	10370	10010	13580	7320	10450	10152.82	0.18	0	-206	11343	10896	10453	10006	9563	10675	9785	73	3130	500	6470	10	1	14489416	1458	0.00	0.00	12	0.01	0.00	0.00	45000	20240313	-77.64	2095	20160426	380.19	45000	-77.64	20240313	10010	0.50	20241209	45000	-77.64	20240313	10010	0.50	20241209	0.44	N	036220	500	73 억		26128	N	N	0	N	00	N
130	20241206	160420	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10450	-280	5	-2.61	300641420	28688	102.94	10730	10900	10010	13940	7520	10730	10479.71	0.21	0	-4681	11470	11100	10900	10530	10330	11000	10430	73	3210	500	6650	10	1	14489416	1514	0.00	0.00	12	0.20	0.00	0.00	45000	20240313	-76.78	2095	20160426	398.81	45000	-76.78	20240313	10010	4.40	20241206	45000	-76.78	20240313	10010	4.40	20241206	0.44	N	036220	500	73 억		30809	N	N	0	N	00	N
131	20241206	150422	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10470	-260	5	-2.42	295651160	28210	101.22	10730	10900	10010	13940	7520	10730	10480.37	0.21	0	-4542	11470	11100	10900	10530	10330	11000	10430	73	3210	500	6650	10	1	14489416	1517	0.00	0.00	12	0.19	0.00	0.00	45000	20240313	-76.73	2095	20160426	399.76	45000	-76.73	20240313	10010	4.60	20241206	45000	-76.73	20240313	10010	4.60	20241206	0.44	N	036220	500	73 억		30809	N	N	0	N	00	N
132	20241206	140420	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10330	-400	5	-3.73	279628820	26673	95.71	10730	10900	10010	13940	7520	10730	10483.59	0.21	0	-5355	11470	11100	10900	10530	10330	11000	10430	73	3210	500	6650	10	1	14489416	1497	0.00	0.00	12	0.18	0.00	0.00	45000	20240313	-77.04	2095	20160426	393.08	45000	-77.04	20240313	10010	3.20	20241206	45000	-77.04	20240313	10010	3.20	20241206	0.44	N	036220	500	73 억		30809	N	N	0	N	00	N
133	20241206	130421	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10330	-400	5	-3.73	263627180	25123	90.15	10730	10900	10010	13940	7520	10730	10493.46	0.21	0	-5333	11470	11100	10900	10530	10330	11000	10430	73	3210	500	6650	10	1	14489416	1497	0.00	0.00	12	0.17	0.00	0.00	45000	20240313	-77.04	2095	20160426	393.08	45000	-77.04	20240313	10010	3.20	20241206	45000	-77.04	20240313	10010	3.20	20241206	0.44	N	036220	500	73 억		30809	N	N	0	N	00	N
134	20241206	120419	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10260	-470	5	-4.38	255841150	24369	87.44	10730	10900	10010	13940	7520	10730	10498.63	0.21	0	-5105	11470	11100	10900	10530	10330	11000	10430	73	3210	500	6650	10	1	14489416	1487	0.00	0.00	12	0.17	0.00	0.00	45000	20240313	-77.20	2095	20160426	389.74	45000	-77.20	20240313	10010	2.50	20241206	45000	-77.20	20240313	10010	2.50	20241206	0.44	N	036220	500	73 억		30809	N	N	0	N	00	N
135	20241206	110421	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10190	-540	5	-5.03	246165470	23436	84.09	10730	10900	10010	13940	7520	10730	10503.73	0.21	0	-4978	11470	11100	10900	10530	10330	11000	10430	73	3210	500	6650	10	1	14489416	1476	0.00	0.00	12	0.16	0.00	0.00	45000	20240313	-77.36	2095	20160426	386.40	45000	-77.36	20240313	10010	1.80	20241206	45000	-77.36	20240313	10010	1.80	20241206	0.44	N	036220	500	73 억		30809	N	N	0	N	00	N
136	20241206	100418	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10600	-130	5	-1.21	118546420	11190	40.15	10730	10900	10530	13940	7520	10730	10593.96	0.21	0	-349	11470	11100	10900	10530	10330	11000	10430	73	3210	500	6650	10	1	14489416	1536	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-76.44	2095	20160426	405.97	45000	-76.44	20240313	10530	0.66	20241206	45000	-76.44	20240313	10530	0.66	20241206	0.44	N	036220	500	73 억		30809	N	N	0	N	00	N
137	20241206	090420	57	100.00	KOSDAQ		제약	N	N	N	N		N	10700	-30	5	-0.28	1417110	132	0.47	10730	10900	10700	13940	7520	10730	10735.68	0.21	0	-106	11470	11100	10900	10530	10330	11000	10430	73	3210	500	6650	10	1	14489416	1550	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-76.22	2095	20160426	410.74	45000	-76.22	20240313	10610	0.85	20241115	45000	-76.22	20240313	10610	0.85	20241115	0.44	N	036220	500	73 억		30809	N	N	0	N	00	N
138	20241205	160413	57	100.00	KOSDAQ		제약	N	N	N	N		N	10730	-390	5	-3.51	300165280	27650	98.14	11270	11270	10700	14450	7790	11120	10855.96	0.27	0	-8068	11486	11302	11086	10902	10686	11395	10995	73	3330	500	6890	10	1	14489416	1555	0.00	0.00	12	0.19	0.00	0.00	45000	20240313	-76.16	2095	20160426	412.17	45000	-76.16	20240313	10610	1.13	20241115	45000	-76.16	20240313	10610	1.13	20241115	0.45	N	036220	500	73 억		38877	N	N	0	N	00	N
139	20241205	150417	57	100.00	KOSDAQ		제약	N	N	N	N		N	10790	-330	5	-2.97	292915450	26975	95.74	11270	11270	10700	14450	7790	11120	10858.77	0.27	0	-7946	11486	11302	11086	10902	10686	11395	10995	73	3330	500	6890	10	1	14489416	1563	0.00	0.00	12	0.19	0.00	0.00	45000	20240313	-76.02	2095	20160426	415.04	45000	-76.02	20240313	10610	1.70	20241115	45000	-76.02	20240313	10610	1.70	20241115	0.45	N	036220	500	73 억		38877	N	N	0	N	00	N
140	20241205	140415	57	100.00	KOSDAQ		제약	N	N	N	N		N	10830	-290	5	-2.61	242986200	22345	79.31	11270	11270	10790	14450	7790	11120	10874.30	0.27	0	-6619	11486	11302	11086	10902	10686	11395	10995	73	3330	500	6890	10	1	14489416	1569	0.00	0.00	12	0.15	0.00	0.00	45000	20240313	-75.93	2095	20160426	416.95	45000	-75.93	20240313	10610	2.07	20241115	45000	-75.93	20240313	10610	2.07	20241115	0.45	N	036220	500	73 억		38877	N	N	0	N	00	N
141	20241205	130415	57	100.00	KOSDAQ		제약	N	N	N	N		N	10820	-300	5	-2.70	174753940	16037	56.92	11270	11270	10820	14450	7790	11120	10896.92	0.27	0	-5269	11486	11302	11086	10902	10686	11395	10995	73	3330	500	6890	10	1	14489416	1568	0.00	0.00	12	0.11	0.00	0.00	45000	20240313	-75.96	2095	20160426	416.47	45000	-75.96	20240313	10610	1.98	20241115	45000	-75.96	20240313	10610	1.98	20241115	0.45	N	036220	500	73 억		38877	N	N	0	N	00	N
142	20241205	120416	57	100.00	KOSDAQ		제약	N	N	N	N		N	10900	-220	5	-1.98	146535190	13436	47.69	11270	11270	10850	14450	7790	11120	10906.16	0.27	0	-3159	11486	11302	11086	10902	10686	11395	10995	73	3330	500	6890	10	1	14489416	1579	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-75.78	2095	20160426	420.29	45000	-75.78	20240313	10610	2.73	20241115	45000	-75.78	20240313	10610	2.73	20241115	0.45	N	036220	500	73 억		38877	N	N	0	N	00	N
143	20241205	110414	57	100.00	KOSDAQ		제약	N	N	N	N		N	10860	-260	5	-2.34	132684730	12163	43.17	11270	11270	10850	14450	7790	11120	10908.88	0.27	0	-3352	11486	11302	11086	10902	10686	11395	10995	73	3330	500	6890	10	1	14489416	1574	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-75.87	2095	20160426	418.38	45000	-75.87	20240313	10610	2.36	20241115	45000	-75.87	20240313	10610	2.36	20241115	0.45	N	036220	500	73 억		38877	N	N	0	N	00	N
144	20241205	100412	57	100.00	KOSDAQ		제약	N	N	N	N		N	10980	-140	5	-1.26	41189140	3765	13.36	11270	11270	10900	14450	7790	11120	10940.01	0.27	0	-1117	11486	11302	11086	10902	10686	11395	10995	73	3330	500	6890	10	1	14489416	1591	0.00	0.00	12	0.03	0.00	0.00	45000	20240313	-75.60	2095	20160426	424.11	45000	-75.60	20240313	10610	3.49	20241115	45000	-75.60	20240313	10610	3.49	20241115	0.45	N	036220	500	73 억		38877	N	N	0	N	00	N
145	20241205	090415	57	100.00	KOSDAQ		제약	N	N	N	N		N	11180	60	2	0.54	145610	13	0.05	11270	11270	11180	14450	7790	11120	11200.77	0.27	0	0	11486	11302	11086	10902	10686	11395	10995	73	3330	500	6890	10	1	14489416	1620	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-75.16	2095	20160426	433.65	45000	-75.16	20240313	10610	5.37	20241115	45000	-75.16	20240313	10610	5.37	20241115	0.45	N	036220	500	73 억		38877	N	N	0	N	00	N
146	20241204	160408	57	100.00	KOSDAQ		제약	N	N	N	N		N	11120	-160	5	-1.42	306227380	27764	189.76	11020	11270	10870	14660	7900	11280	11029.65	0.30	0	-4543	11466	11372	11226	11132	10986	11420	11180	73	3380	500	6990	10	1	14489416	1611	0.00	0.00	12	0.19	0.00	0.00	45000	20240313	-75.29	2095	20160426	430.79	45000	-75.29	20240313	10610	4.81	20241115	45000	-75.29	20240313	10610	4.81	20241115	0.45	N	036220	500	73 억		43420	N	N	0	N	00	N
147	20241204	150409	57	100.00	KOSDAQ		제약	N	N	N	N		N	11000	-280	5	-2.48	298572140	27075	185.05	11020	11270	10870	14660	7900	11280	11027.60	0.30	0	-4543	11466	11372	11226	11132	10986	11420	11180	73	3380	500	6990	10	1	14489416	1594	0.00	0.00	12	0.19	0.00	0.00	45000	20240313	-75.56	2095	20160426	425.06	45000	-75.56	20240313	10610	3.68	20241115	45000	-75.56	20240313	10610	3.68	20241115	0.45	N	036220	500	73 억		43420	N	N	0	N	00	N
148	20241204	140408	57	100.00	KOSDAQ		제약	N	N	N	N		N	11120	-160	5	-1.42	292096670	26489	181.05	11020	11270	10870	14660	7900	11280	11027.09	0.30	0	-4452	11466	11372	11226	11132	10986	11420	11180	73	3380	500	6990	10	1	14489416	1611	0.00	0.00	12	0.18	0.00	0.00	45000	20240313	-75.29	2095	20160426	430.79	45000	-75.29	20240313	10610	4.81	20241115	45000	-75.29	20240313	10610	4.81	20241115	0.45	N	036220	500	73 억		43420	N	N	0	N	00	N
149	20241204	130406	57	100.00	KOSDAQ		제약	N	N	N	N		N	11120	-160	5	-1.42	281513210	25535	174.53	11020	11270	10870	14660	7900	11280	11024.60	0.30	0	-4682	11466	11372	11226	11132	10986	11420	11180	73	3380	500	6990	10	1	14489416	1611	0.00	0.00	12	0.18	0.00	0.00	45000	20240313	-75.29	2095	20160426	430.79	45000	-75.29	20240313	10610	4.81	20241115	45000	-75.29	20240313	10610	4.81	20241115	0.45	N	036220	500	73 억		43420	N	N	0	N	00	N
150	20241204	120404	57	100.00	KOSDAQ		제약	N	N	N	N		N	10990	-290	5	-2.57	237231600	21514	147.04	11020	11270	10870	14660	7900	11280	11026.85	0.30	0	-6674	11466	11372	11226	11132	10986	11420	11180	73	3380	500	6990	10	1	14489416	1592	0.00	0.00	12	0.15	0.00	0.00	45000	20240313	-75.58	2095	20160426	424.58	45000	-75.58	20240313	10610	3.58	20241115	45000	-75.58	20240313	10610	3.58	20241115	0.45	N	036220	500	73 억		43420	N	N	0	N	00	N
151	20241204	110401	57	100.00	KOSDAQ		제약	N	N	N	N		N	11000	-280	5	-2.48	165040080	14917	101.95	11020	11270	10970	14660	7900	11280	11063.89	0.30	0	-6482	11466	11372	11226	11132	10986	11420	11180	73	3380	500	6990	10	1	14489416	1594	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-75.56	2095	20160426	425.06	45000	-75.56	20240313	10610	3.68	20241115	45000	-75.56	20240313	10610	3.68	20241115	0.45	N	036220	500	73 억		43420	N	N	0	N	00	N
152	20241204	100400	57	100.00	KOSDAQ		제약	N	N	N	N		N	11080	-200	5	-1.77	92120150	8317	56.85	11020	11270	10970	14660	7900	11280	11076.13	0.30	0	-4157	11466	11372	11226	11132	10986	11420	11180	73	3380	500	6990	10	1	14489416	1605	0.00	0.00	12	0.06	0.00	0.00	45000	20240313	-75.38	2095	20160426	428.88	45000	-75.38	20240313	10610	4.43	20241115	45000	-75.38	20240313	10610	4.43	20241115	0.45	N	036220	500	73 억		43420	N	N	0	N	00	N
153	20241204	090406	57	100.00	KOSDAQ		제약	N	N	N	N		N	11080	-200	5	-1.77	17822860	1612	11.02	11020	11080	11020	14660	7900	11280	11056.36	0.30	0	496	11466	11372	11226	11132	10986	11420	11180	73	3380	500	6990	10	1	14489416	1605	0.00	0.00	12	0.01	0.00	0.00	45000	20240313	-75.38	2095	20160426	428.88	45000	-75.38	20240313	10610	4.43	20241115	45000	-75.38	20240313	10610	4.43	20241115	0.45	N	036220	500	73 억		43420	N	N	0	N	00	N
154	20241203	160428	57	100.00	KOSDAQ		제약	N	N	N	N		N	11280	190	2	1.71	159240630	14221	97.29	11100	11320	11080	14410	7770	11090	11197.29	0.27	0	4901	11483	11286	11183	10986	10883	11235	10935	73	3320	500	6870	10	1	14489416	1634	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-74.93	2095	20160426	438.42	45000	-74.93	20240313	10610	6.31	20241115	45000	-74.93	20240313	10610	6.31	20241115	0.44	N	036220	500	73 억		38519	N	N	0	N	00	N
155	20241203	150437	57	100.00	KOSDAQ		제약	N	N	N	N		N	11290	200	2	1.80	156962980	14019	95.91	11100	11320	11080	14410	7770	11090	11196.45	0.27	0	4795	11483	11286	11183	10986	10883	11235	10935	73	3320	500	6870	10	1	14489416	1636	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-74.91	2095	20160426	438.90	45000	-74.91	20240313	10610	6.41	20241115	45000	-74.91	20240313	10610	6.41	20241115	0.44	N	036220	500	73 억		38519	N	N	0	N	00	N
156	20241203	140428	57	100.00	KOSDAQ		제약	N	N	N	N		N	11190	100	2	0.90	130982850	11712	80.13	11100	11320	11080	14410	7770	11090	11183.64	0.27	0	3029	11483	11286	11183	10986	10883	11235	10935	73	3320	500	6870	10	1	14489416	1621	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-75.13	2095	20160426	434.13	45000	-75.13	20240313	10610	5.47	20241115	45000	-75.13	20240313	10610	5.47	20241115	0.44	N	036220	500	73 억		38519	N	N	0	N	00	N
157	20241203	130426	57	100.00	KOSDAQ		제약	N	N	N	N		N	11210	120	2	1.08	115382650	10315	70.57	11100	11320	11080	14410	7770	11090	11185.91	0.27	0	2408	11483	11286	11183	10986	10883	11235	10935	73	3320	500	6870	10	1	14489416	1624	0.00	0.00	12	0.07	0.00	0.00	45000	20240313	-75.09	2095	20160426	435.08	45000	-75.09	20240313	10610	5.66	20241115	45000	-75.09	20240313	10610	5.66	20241115	0.44	N	036220	500	73 억		38519	N	N	0	N	00	N
158	20241203	120440	57	100.00	KOSDAQ		제약	N	N	N	N		N	11220	130	2	1.17	107953820	9652	66.03	11100	11320	11080	14410	7770	11090	11184.61	0.27	0	2784	11483	11286	11183	10986	10883	11235	10935	73	3320	500	6870	10	1	14489416	1626	0.00	0.00	12	0.07	0.00	0.00	45000	20240313	-75.07	2095	20160426	435.56	45000	-75.07	20240313	10610	5.75	20241115	45000	-75.07	20240313	10610	5.75	20241115	0.44	N	036220	500	73 억		38519	N	N	0	N	00	N
159	20241203	110427	57	100.00	KOSDAQ		제약	N	N	N	N		N	11240	150	2	1.35	63510230	5701	39.00	11100	11250	11080	14410	7770	11090	11140.19	0.27	0	1231	11483	11286	11183	10986	10883	11235	10935	73	3320	500	6870	10	1	14489416	1629	0.00	0.00	12	0.04	0.00	0.00	45000	20240313	-75.02	2095	20160426	436.52	45000	-75.02	20240313	10610	5.94	20241115	45000	-75.02	20240313	10610	5.94	20241115	0.44	N	036220	500	73 억		38519	N	N	0	N	00	N
160	20241203	100418	57	100.00	KOSDAQ		제약	N	N	N	N		N	11100	10	2	0.09	34103340	3069	21.00	11100	11190	11090	14410	7770	11090	11112.20	0.27	0	139	11483	11286	11183	10986	10883	11235	10935	73	3320	500	6870	10	1	14489416	1608	0.00	0.00	12	0.02	0.00	0.00	45000	20240313	-75.33	2095	20160426	429.83	45000	-75.33	20240313	10610	4.62	20241115	45000	-75.33	20240313	10610	4.62	20241115	0.44	N	036220	500	73 억		38519	N	N	0	N	00	N
161	20241203	090417	57	100.00	KOSDAQ		제약	N	N	N	N		N	11180	90	2	0.81	755810	68	0.47	11100	11190	11100	14410	7770	11090	11114.85	0.27	0	-4	11483	11286	11183	10986	10883	11235	10935	73	3320	500	6870	10	1	14489416	1620	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-75.16	2095	20160426	433.65	45000	-75.16	20240313	10610	5.37	20241115	45000	-75.16	20240313	10610	5.37	20241115	0.44	N	036220	500	73 억		38519	N	N	0	N	00	N
162	20241202	160405	57	100.00	KOSDAQ		제약	N	N	N	N		N	11090	-110	5	-0.98	156359290	13983	64.95	11200	11380	11080	14560	7840	11200	11182.10	0.28	0	-2086	11933	11566	11373	11006	10813	11470	10910	73	3360	500	6940	10	1	14489416	1607	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-75.36	2095	20160426	429.36	45000	-75.36	20240313	10610	4.52	20241115	45000	-75.36	20240313	10610	4.52	20241115	0.45	N	036220	500	73 억		40124	N	N	0	N	00	N
163	20241202	150429	57	100.00	KOSDAQ		제약	N	N	N	N		N	11180	-20	5	-0.18	143716170	12844	59.66	11200	11380	11080	14560	7840	11200	11189.36	0.28	0	-1930	11933	11566	11373	11006	10813	11470	10910	73	3360	500	6940	10	1	14489416	1620	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-75.16	2095	20160426	433.65	45000	-75.16	20240313	10610	5.37	20241115	45000	-75.16	20240313	10610	5.37	20241115	0.45	N	036220	500	73 억		40124	N	N	0	N	00	N
164	20241202	140415	57	100.00	KOSDAQ		제약	N	N	N	N		N	11190	-10	5	-0.09	137864580	12319	57.22	11200	11380	11080	14560	7840	11200	11191.22	0.28	0	-1755	11933	11566	11373	11006	10813	11470	10910	73	3360	500	6940	10	1	14489416	1621	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-75.13	2095	20160426	434.13	45000	-75.13	20240313	10610	5.47	20241115	45000	-75.13	20240313	10610	5.47	20241115	0.45	N	036220	500	73 억		40124	N	N	0	N	00	N
165	20241202	130419	57	100.00	KOSDAQ		제약	N	N	N	N		N	11180	-20	5	-0.18	129203520	11541	53.60	11200	11380	11080	14560	7840	11200	11195.18	0.28	0	-1792	11933	11566	11373	11006	10813	11470	10910	73	3360	500	6940	10	1	14489416	1620	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-75.16	2095	20160426	433.65	45000	-75.16	20240313	10610	5.37	20241115	45000	-75.16	20240313	10610	5.37	20241115	0.45	N	036220	500	73 억		40124	N	N	0	N	00	N
166	20241202	120432	57	100.00	KOSDAQ		제약	N	N	N	N		N	11250	50	2	0.45	122279090	10919	50.72	11200	11380	11080	14560	7840	11200	11198.74	0.28	0	-1353	11933	11566	11373	11006	10813	11470	10910	73	3360	500	6940	10	1	14489416	1630	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-75.00	2095	20160426	436.99	45000	-75.00	20240313	10610	6.03	20241115	45000	-75.00	20240313	10610	6.03	20241115	0.45	N	036220	500	73 억		40124	N	N	0	N	00	N
167	20241202	110408	57	100.00	KOSDAQ		제약	N	N	N	N		N	11270	70	2	0.62	106863310	9538	44.30	11200	11380	11080	14560	7840	11200	11203.95	0.28	0	-579	11933	11566	11373	11006	10813	11470	10910	73	3360	500	6940	10	1	14489416	1633	0.00	0.00	12	0.07	0.00	0.00	45000	20240313	-74.96	2095	20160426	437.95	45000	-74.96	20240313	10610	6.22	20241115	45000	-74.96	20240313	10610	6.22	20241115	0.45	N	036220	500	73 억		40124	N	N	0	N	00	N
168	20241202	100406	57	100.00	KOSDAQ		제약	N	N	N	N		N	11200	0	3	0.00	83088160	7408	34.41	11200	11380	11120	14560	7840	11200	11216.00	0.28	0	-231	11933	11566	11373	11006	10813	11470	10910	73	3360	500	6940	10	1	14489416	1623	0.00	0.00	12	0.05	0.00	0.00	45000	20240313	-75.11	2095	20160426	434.61	45000	-75.11	20240313	10610	5.56	20241115	45000	-75.11	20240313	10610	5.56	20241115	0.45	N	036220	500	73 억		40124	N	N	0	N	00	N
169	20241202	090407	57	100.00	KOSDAQ		제약	N	N	N	N		N	11330	130	2	1.16	2088560	186	0.86	11200	11380	11200	14560	7840	11200	11228.82	0.28	0	0	11933	11566	11373	11006	10813	11470	10910	73	3360	500	6940	10	1	14489416	1642	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-74.82	2095	20160426	440.81	45000	-74.82	20240313	10610	6.79	20241115	45000	-74.82	20240313	10610	6.79	20241115	0.45	N	036220	500	73 억		40124	N	N	0	N	00	N