KissMeData/014570/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	160319	57	100.00	KOSDAQ		제약	N	N	N	N		N	4595	0	3	0.00	14533040	3161	29.09	4695	4695	4580	5970	3220	4595	4597.53	1.75	59	59	4745	4670	4625	4550	4505	4647	4527	55	1375	500	3210	5	1	11000000	505	-10.28	0.64	12	0.03	-447.00	7150.00	7980	20240325	-42.42	4095	20241209	12.21	7980	-42.42	20240325	4095	12.21	20241209	7980	-42.42	20240325	4095	12.21	20241209	1.00	N	014570	500	55 억		192987	N	N	0	N	00	N
3	20241231	150322	57	100.00	KOSDAQ		제약	N	N	N	N		N	4595	0	3	0.00	14533040	3161	29.09	4695	4695	4580	5970	3220	4595	4597.53	1.75	59	59	4745	4670	4625	4550	4505	4647	4527	55	1375	500	3210	5	1	11000000	505	-10.28	0.64	12	0.03	-447.00	7150.00	7980	20240325	-42.42	4095	20241209	12.21	7980	-42.42	20240325	4095	12.21	20241209	7980	-42.42	20240325	4095	12.21	20241209	1.00	N	014570	500	55 억		192987	N	N	0	N	00	N
4	20241231	140320	57	100.00	KOSDAQ		제약	N	N	N	N		N	4595	0	3	0.00	14533040	3161	29.09	4695	4695	4580	5970	3220	4595	4597.53	1.75	59	59	4745	4670	4625	4550	4505	4647	4527	55	1375	500	3210	5	1	11000000	505	-10.28	0.64	12	0.03	-447.00	7150.00	7980	20240325	-42.42	4095	20241209	12.21	7980	-42.42	20240325	4095	12.21	20241209	7980	-42.42	20240325	4095	12.21	20241209	1.00	N	014570	500	55 억		192987	N	N	0	N	00	N
5	20241231	130320	57	100.00	KOSDAQ		제약	N	N	N	N		N	4595	0	3	0.00	14533040	3161	29.09	4695	4695	4580	5970	3220	4595	4597.53	1.75	59	59	4745	4670	4625	4550	4505	4647	4527	55	1375	500	3210	5	1	11000000	505	-10.28	0.64	12	0.03	-447.00	7150.00	7980	20240325	-42.42	4095	20241209	12.21	7980	-42.42	20240325	4095	12.21	20241209	7980	-42.42	20240325	4095	12.21	20241209	1.00	N	014570	500	55 억		192987	N	N	0	N	00	N
6	20241231	120320	57	100.00	KOSDAQ		제약	N	N	N	N		N	4595	0	3	0.00	14533040	3161	29.09	4695	4695	4580	5970	3220	4595	4597.53	1.75	59	59	4745	4670	4625	4550	4505	4647	4527	55	1375	500	3210	5	1	11000000	505	-10.28	0.64	12	0.03	-447.00	7150.00	7980	20240325	-42.42	4095	20241209	12.21	7980	-42.42	20240325	4095	12.21	20241209	7980	-42.42	20240325	4095	12.21	20241209	1.00	N	014570	500	55 억		192987	N	N	0	N	00	N
7	20241231	110319	57	100.00	KOSDAQ		제약	N	N	N	N		N	4595	0	3	0.00	14533040	3161	29.09	4695	4695	4580	5970	3220	4595	4597.53	1.75	59	59	4745	4670	4625	4550	4505	4647	4527	55	1375	500	3210	5	1	11000000	505	-10.28	0.64	12	0.03	-447.00	7150.00	7980	20240325	-42.42	4095	20241209	12.21	7980	-42.42	20240325	4095	12.21	20241209	7980	-42.42	20240325	4095	12.21	20241209	1.00	N	014570	500	55 억		192987	N	N	0	N	00	N
8	20241231	100319	57	100.00	KOSDAQ		제약	N	N	N	N		N	4595	0	3	0.00	14533040	3161	29.09	4695	4695	4580	5970	3220	4595	4597.53	1.75	59	59	4745	4670	4625	4550	4505	4647	4527	55	1375	500	3210	5	1	11000000	505	-10.28	0.64	12	0.03	-447.00	7150.00	7980	20240325	-42.42	4095	20241209	12.21	7980	-42.42	20240325	4095	12.21	20241209	7980	-42.42	20240325	4095	12.21	20241209	1.00	N	014570	500	55 억		192987	N	N	0	N	00	N
9	20241231	090321	57	100.00	KOSDAQ		제약	N	N	N	N		N	4595	0	3	0.00	14533040	3161	29.09	4695	4695	4580	5970	3220	4595	4597.53	1.75	59	59	4745	4670	4625	4550	4505	4647	4527	55	1375	500	3210	5	1	11000000	505	-10.28	0.64	12	0.03	-447.00	7150.00	7980	20240325	-42.42	4095	20241209	12.21	7980	-42.42	20240325	4095	12.21	20241209	7980	-42.42	20240325	4095	12.21	20241209	1.00	N	014570	500	55 억		192987	N	N	0	N	00	N
10	20241230	160319	57	100.00	KOSDAQ		제약	N	N	N	N		N	4595	0	3	0.00	13999440	3045	28.02	4695	4695	4580	5970	3220	4595	4597.53	1.75	0	59	4745	4670	4625	4550	4505	4647	4527	55	1375	500	3210	5	1	11000000	505	-10.28	0.64	12	0.03	-447.00	7150.00	7980	20240325	-42.42	4095	20241209	12.21	7980	-42.42	20240325	4095	12.21	20241209	7980	-42.42	20240325	4095	12.21	20241209	1.00	N	014570	500	55 억		192928	N	N	0	N	00	N
11	20241230	150321	57	100.00	KOSDAQ		제약	N	N	N	N		N	4590	-5	5	-0.11	12851335	2795	25.72	4695	4695	4580	5970	3220	4595	4598.00	1.75	0	149	4745	4670	4625	4550	4505	4647	4527	55	1375	500	3210	5	1	11000000	505	-10.27	0.64	12	0.03	-447.00	7150.00	7980	20240325	-42.48	4095	20241209	12.09	7980	-42.48	20240325	4095	12.09	20241209	7980	-42.48	20240325	4095	12.09	20241209	1.00	N	014570	500	55 억		192928	N	N	0	N	00	N
12	20241230	140320	57	100.00	KOSDAQ		제약	N	N	N	N		N	4600	5	2	0.11	8789320	1910	17.58	4695	4695	4595	5970	3220	4595	4601.81	1.75	0	82	4745	4670	4625	4550	4505	4647	4527	55	1375	500	3210	5	1	11000000	506	-10.29	0.64	12	0.02	-447.00	7150.00	7980	20240325	-42.36	4095	20241209	12.33	7980	-42.36	20240325	4095	12.33	20241209	7980	-42.36	20240325	4095	12.33	20241209	1.00	N	014570	500	55 억		192928	N	N	0	N	00	N
13	20241230	130320	57	100.00	KOSDAQ		제약	N	N	N	N		N	4615	20	2	0.44	6866205	1492	13.73	4695	4695	4595	5970	3220	4595	4602.11	1.75	0	34	4745	4670	4625	4550	4505	4647	4527	55	1375	500	3210	5	1	11000000	508	-10.32	0.65	12	0.01	-447.00	7150.00	7980	20240325	-42.17	4095	20241209	12.70	7980	-42.17	20240325	4095	12.70	20241209	7980	-42.17	20240325	4095	12.70	20241209	1.00	N	014570	500	55 억		192928	N	N	0	N	00	N
14	20241230	120319	57	100.00	KOSDAQ		제약	N	N	N	N		N	4615	20	2	0.44	6335480	1377	12.67	4695	4695	4595	5970	3220	4595	4601.02	1.75	0	39	4745	4670	4625	4550	4505	4647	4527	55	1375	500	3210	5	1	11000000	508	-10.32	0.65	12	0.01	-447.00	7150.00	7980	20240325	-42.17	4095	20241209	12.70	7980	-42.17	20240325	4095	12.70	20241209	7980	-42.17	20240325	4095	12.70	20241209	1.00	N	014570	500	55 억		192928	N	N	0	N	00	N
15	20241230	110320	57	100.00	KOSDAQ		제약	N	N	N	N		N	4595	0	3	0.00	5162140	1122	10.33	4695	4695	4595	5970	3220	4595	4600.95	1.75	0	52	4745	4670	4625	4550	4505	4647	4527	55	1375	500	3210	5	1	11000000	505	-10.28	0.64	12	0.01	-447.00	7150.00	7980	20240325	-42.42	4095	20241209	12.21	7980	-42.42	20240325	4095	12.21	20241209	7980	-42.42	20240325	4095	12.21	20241209	1.00	N	014570	500	55 억		192928	N	N	0	N	00	N
16	20241230	100321	57	100.00	KOSDAQ		제약	N	N	N	N		N	4630	35	2	0.76	3920285	852	7.84	4695	4695	4595	5970	3220	4595	4601.43	1.75	0	45	4745	4670	4625	4550	4505	4647	4527	55	1375	500	3210	5	1	11000000	509	-10.36	0.65	12	0.01	-447.00	7150.00	7980	20240325	-41.98	4095	20241209	13.06	7980	-41.98	20240325	4095	13.06	20241209	7980	-41.98	20240325	4095	13.06	20241209	1.00	N	014570	500	55 억		192928	N	N	0	N	00	N
17	20241230	090321	57	100.00	KOSDAQ		제약	N	N	N	N		N	4600	5	2	0.11	170655	37	0.34	4695	4695	4600	5970	3220	4595	4635.00	1.75	0	-11	4745	4670	4625	4550	4505	4647	4527	55	1375	500	3210	5	1	11000000	506	-10.29	0.64	12	0.00	-447.00	7150.00	7980	20240325	-42.36	4095	20241209	12.33	7980	-42.36	20240325	4095	12.33	20241209	7980	-42.36	20240325	4095	12.33	20241209	1.00	N	014570	500	55 억		192928	N	N	0	N	00	N
18	20241227	160319	57	100.00	KOSDAQ		제약	N	N	N	N		N	4595	-105	5	-2.23	50076985	10866	251.47	4700	4700	4580	6110	3290	4700	4608.59	1.76	0	-1001	4803	4751	4683	4631	4563	4717	4597	55	1410	500	3290	5	1	11000000	505	-10.28	0.64	12	0.10	-447.00	7150.00	7980	20240325	-42.42	4095	20241209	12.21	7980	-42.42	20240325	4095	12.21	20241209	7980	-42.42	20240325	4095	12.21	20241209	1.01	N	014570	500	55 억		193929	N	N	0	N	00	N
19	20241227	150318	57	100.00	KOSDAQ		제약	N	N	N	N		N	4610	-90	5	-1.91	47319535	10267	237.61	4700	4700	4580	6110	3290	4700	4608.90	1.76	0	-817	4803	4751	4683	4631	4563	4717	4597	55	1410	500	3290	5	1	11000000	507	-10.31	0.64	12	0.09	-447.00	7150.00	7980	20240325	-42.23	4095	20241209	12.58	7980	-42.23	20240325	4095	12.58	20241209	7980	-42.23	20240325	4095	12.58	20241209	1.01	N	014570	500	55 억		193929	N	N	0	N	00	N
20	20241227	140321	57	100.00	KOSDAQ		제약	N	N	N	N		N	4610	-90	5	-1.91	40884530	8865	205.16	4700	4700	4590	6110	3290	4700	4611.90	1.76	0	-807	4803	4751	4683	4631	4563	4717	4597	55	1410	500	3290	5	1	11000000	507	-10.31	0.64	12	0.08	-447.00	7150.00	7980	20240325	-42.23	4095	20241209	12.58	7980	-42.23	20240325	4095	12.58	20241209	7980	-42.23	20240325	4095	12.58	20241209	1.01	N	014570	500	55 억		193929	N	N	0	N	00	N
21	20241227	130320	57	100.00	KOSDAQ		제약	N	N	N	N		N	4630	-70	5	-1.49	30229105	6550	151.59	4700	4700	4590	6110	3290	4700	4615.13	1.76	0	-470	4803	4751	4683	4631	4563	4717	4597	55	1410	500	3290	5	1	11000000	509	-10.36	0.65	12	0.06	-447.00	7150.00	7980	20240325	-41.98	4095	20241209	13.06	7980	-41.98	20240325	4095	13.06	20241209	7980	-41.98	20240325	4095	13.06	20241209	1.01	N	014570	500	55 억		193929	N	N	0	N	00	N
22	20241227	120319	57	100.00	KOSDAQ		제약	N	N	N	N		N	4640	-60	5	-1.28	29979835	6496	150.34	4700	4700	4590	6110	3290	4700	4615.12	1.76	0	-464	4803	4751	4683	4631	4563	4717	4597	55	1410	500	3290	5	1	11000000	510	-10.38	0.65	12	0.06	-447.00	7150.00	7980	20240325	-41.85	4095	20241209	13.31	7980	-41.85	20240325	4095	13.31	20241209	7980	-41.85	20240325	4095	13.31	20241209	1.01	N	014570	500	55 억		193929	N	N	0	N	00	N
23	20241227	110318	57	100.00	KOSDAQ		제약	N	N	N	N		N	4645	-55	5	-1.17	6100310	1318	30.50	4700	4700	4610	6110	3290	4700	4628.46	1.76	0	-5	4803	4751	4683	4631	4563	4717	4597	55	1410	500	3290	5	1	11000000	511	-10.39	0.65	12	0.01	-447.00	7150.00	7980	20240325	-41.79	4095	20241209	13.43	7980	-41.79	20240325	4095	13.43	20241209	7980	-41.79	20240325	4095	13.43	20241209	1.01	N	014570	500	55 억		193929	N	N	0	N	00	N
24	20241227	100319	57	100.00	KOSDAQ		제약	N	N	N	N		N	4645	-55	5	-1.17	5632690	1217	28.16	4700	4700	4610	6110	3290	4700	4628.34	1.76	0	41	4803	4751	4683	4631	4563	4717	4597	55	1410	500	3290	5	1	11000000	511	-10.39	0.65	12	0.01	-447.00	7150.00	7980	20240325	-41.79	4095	20241209	13.43	7980	-41.79	20240325	4095	13.43	20241209	7980	-41.79	20240325	4095	13.43	20241209	1.01	N	014570	500	55 억		193929	N	N	0	N	00	N
25	20241227	090321	57	100.00	KOSDAQ		제약	N	N	N	N		N	4700	0	3	0.00	244400	52	1.20	4700	4700	4700	6110	3290	4700	4700.00	1.76	0	-7	4803	4751	4683	4631	4563	4717	4597	55	1410	500	3290	5	1	11000000	517	-10.51	0.66	12	0.00	-447.00	7150.00	7980	20240325	-41.10	4095	20241209	14.77	7980	-41.10	20240325	4095	14.77	20241209	7980	-41.10	20240325	4095	14.77	20241209	1.01	N	014570	500	55 억		193929	N	N	0	N	00	N
26	20241226	160319	57	100.00	KOSDAQ		제약	N	N	N	N		N	4700	-10	5	-0.21	20200005	4321	80.95	4710	4735	4615	6120	3300	4710	4674.84	1.76	0	-142	4823	4766	4733	4676	4643	4750	4660	55	1410	500	3290	5	1	11000000	517	-10.51	0.66	12	0.04	-447.00	7150.00	7980	20240325	-41.10	4095	20241209	14.77	7980	-41.10	20240325	4095	14.77	20241209	7980	-41.10	20240325	4095	14.77	20241209	1.01	N	014570	500	55 억		194071	N	N	0	N	00	N
27	20241226	150317	57	100.00	KOSDAQ		제약	N	N	N	N		N	4665	-45	5	-0.96	18705480	4003	74.99	4710	4735	4615	6120	3300	4710	4672.87	1.76	0	-103	4823	4766	4733	4676	4643	4750	4660	55	1410	500	3290	5	1	11000000	513	-10.44	0.65	12	0.04	-447.00	7150.00	7980	20240325	-41.54	4095	20241209	13.92	7980	-41.54	20240325	4095	13.92	20241209	7980	-41.54	20240325	4095	13.92	20241209	1.01	N	014570	500	55 억		194071	N	N	0	N	00	N
28	20241226	140316	57	100.00	KOSDAQ		제약	N	N	N	N		N	4665	-45	5	-0.96	12700070	2720	50.96	4710	4735	4615	6120	3300	4710	4669.14	1.76	0	-217	4823	4766	4733	4676	4643	4750	4660	55	1410	500	3290	5	1	11000000	513	-10.44	0.65	12	0.02	-447.00	7150.00	7980	20240325	-41.54	4095	20241209	13.92	7980	-41.54	20240325	4095	13.92	20241209	7980	-41.54	20240325	4095	13.92	20241209	1.01	N	014570	500	55 억		194071	N	N	0	N	00	N
29	20241226	130318	57	100.00	KOSDAQ		제약	N	N	N	N		N	4700	-10	5	-0.21	11785925	2525	47.30	4710	4735	4615	6120	3300	4710	4667.69	1.76	0	-94	4823	4766	4733	4676	4643	4750	4660	55	1410	500	3290	5	1	11000000	517	-10.51	0.66	12	0.02	-447.00	7150.00	7980	20240325	-41.10	4095	20241209	14.77	7980	-41.10	20240325	4095	14.77	20241209	7980	-41.10	20240325	4095	14.77	20241209	1.01	N	014570	500	55 억		194071	N	N	0	N	00	N
30	20241226	120317	57	100.00	KOSDAQ		제약	N	N	N	N		N	4705	-5	5	-0.11	11551465	2475	46.37	4710	4735	4615	6120	3300	4710	4667.26	1.76	0	-91	4823	4766	4733	4676	4643	4750	4660	55	1410	500	3290	5	1	11000000	518	-10.53	0.66	12	0.02	-447.00	7150.00	7980	20240325	-41.04	4095	20241209	14.90	7980	-41.04	20240325	4095	14.90	20241209	7980	-41.04	20240325	4095	14.90	20241209	1.01	N	014570	500	55 억		194071	N	N	0	N	00	N
31	20241226	110317	57	100.00	KOSDAQ		제약	N	N	N	N		N	4630	-80	5	-1.70	11213970	2403	45.02	4710	4735	4615	6120	3300	4710	4666.65	1.76	0	-63	4823	4766	4733	4676	4643	4750	4660	55	1410	500	3290	5	1	11000000	509	-10.36	0.65	12	0.02	-447.00	7150.00	7980	20240325	-41.98	4095	20241209	13.06	7980	-41.98	20240325	4095	13.06	20241209	7980	-41.98	20240325	4095	13.06	20241209	1.01	N	014570	500	55 억		194071	N	N	0	N	00	N
32	20241226	100318	57	100.00	KOSDAQ		제약	N	N	N	N		N	4715	5	2	0.11	5187650	1112	20.83	4710	4735	4615	6120	3300	4710	4665.15	1.76	0	-14	4823	4766	4733	4676	4643	4750	4660	55	1410	500	3290	5	1	11000000	519	-10.55	0.66	12	0.01	-447.00	7150.00	7980	20240325	-40.91	4095	20241209	15.14	7980	-40.91	20240325	4095	15.14	20241209	7980	-40.91	20240325	4095	15.14	20241209	1.01	N	014570	500	55 억		194071	N	N	0	N	00	N
33	20241226	090318	57	100.00	KOSDAQ		제약	N	N	N	N		N	4735	25	2	0.53	282625	60	1.12	4710	4735	4710	6120	3300	4710	4710.42	1.76	0	-7	4823	4766	4733	4676	4643	4750	4660	55	1410	500	3290	5	1	11000000	521	-10.59	0.66	12	0.00	-447.00	7150.00	7980	20240325	-40.66	4095	20241209	15.63	7980	-40.66	20240325	4095	15.63	20241209	7980	-40.66	20240325	4095	15.63	20241209	1.01	N	014570	500	55 억		194071	N	N	0	N	00	N
34	20241224	160317	57	100.00	KOSDAQ		제약	N	N	N	N		N	4710	-60	5	-1.26	25196790	5337	62.14	4785	4790	4700	6200	3340	4770	4721.15	1.77	0	-470	4826	4797	4756	4727	4686	4812	4742	55	1430	500	3330	5	1	11000000	518	-10.54	0.66	12	0.05	-447.00	7150.00	7980	20240325	-40.98	4095	20241209	15.02	7980	-40.98	20240325	4095	15.02	20241209	7980	-40.98	20240325	4095	15.02	20241209	1.05	N	014570	500	55 억		194541	N	N	0	N	00	N
35	20241224	150316	57	100.00	KOSDAQ		제약	N	N	N	N		N	4725	-45	5	-0.94	23570460	4992	58.12	4785	4790	4700	6200	3340	4770	4721.65	1.77	0	-330	4826	4797	4756	4727	4686	4812	4742	55	1430	500	3330	5	1	11000000	520	-10.57	0.66	12	0.05	-447.00	7150.00	7980	20240325	-40.79	4095	20241209	15.38	7980	-40.79	20240325	4095	15.38	20241209	7980	-40.79	20240325	4095	15.38	20241209	1.05	N	014570	500	55 억		194541	N	N	0	N	00	N
36	20241224	140315	57	100.00	KOSDAQ		제약	N	N	N	N		N	4750	-20	5	-0.42	18342015	3882	45.20	4785	4790	4700	6200	3340	4770	4724.89	1.77	0	-289	4826	4797	4756	4727	4686	4812	4742	55	1430	500	3330	5	1	11000000	523	-10.63	0.66	12	0.04	-447.00	7150.00	7980	20240325	-40.48	4095	20241209	16.00	7980	-40.48	20240325	4095	16.00	20241209	7980	-40.48	20240325	4095	16.00	20241209	1.05	N	014570	500	55 억		194541	N	N	0	N	00	N
37	20241224	130316	57	100.00	KOSDAQ		제약	N	N	N	N		N	4745	-25	5	-0.52	17269050	3655	42.55	4785	4790	4700	6200	3340	4770	4724.77	1.77	0	-301	4826	4797	4756	4727	4686	4812	4742	55	1430	500	3330	5	1	11000000	522	-10.62	0.66	12	0.03	-447.00	7150.00	7980	20240325	-40.54	4095	20241209	15.87	7980	-40.54	20240325	4095	15.87	20241209	7980	-40.54	20240325	4095	15.87	20241209	1.05	N	014570	500	55 억		194541	N	N	0	N	00	N
38	20241224	120316	57	100.00	KOSDAQ		제약	N	N	N	N		N	4755	-15	5	-0.31	17002905	3599	41.90	4785	4790	4700	6200	3340	4770	4724.34	1.77	0	-291	4826	4797	4756	4727	4686	4812	4742	55	1430	500	3330	5	1	11000000	523	-10.64	0.67	12	0.03	-447.00	7150.00	7980	20240325	-40.41	4095	20241209	16.12	7980	-40.41	20240325	4095	16.12	20241209	7980	-40.41	20240325	4095	16.12	20241209	1.05	N	014570	500	55 억		194541	N	N	0	N	00	N
39	20241224	110317	57	100.00	KOSDAQ		제약	N	N	N	N		N	4770	0	3	0.00	13385100	2836	33.02	4785	4790	4700	6200	3340	4770	4719.71	1.77	0	-65	4826	4797	4756	4727	4686	4812	4742	55	1430	500	3330	5	1	11000000	525	-10.67	0.67	12	0.03	-447.00	7150.00	7980	20240325	-40.23	4095	20241209	16.48	7980	-40.23	20240325	4095	16.48	20241209	7980	-40.23	20240325	4095	16.48	20241209	1.05	N	014570	500	55 억		194541	N	N	0	N	00	N
40	20241224	100317	57	100.00	KOSDAQ		제약	N	N	N	N		N	4730	-40	5	-0.84	9312565	1974	22.98	4785	4790	4700	6200	3340	4770	4717.61	1.77	0	-50	4826	4797	4756	4727	4686	4812	4742	55	1430	500	3330	5	1	11000000	520	-10.58	0.66	12	0.02	-447.00	7150.00	7980	20240325	-40.73	4095	20241209	15.51	7980	-40.73	20240325	4095	15.51	20241209	7980	-40.73	20240325	4095	15.51	20241209	1.05	N	014570	500	55 억		194541	N	N	0	N	00	N
41	20241224	090318	57	100.00	KOSDAQ		제약	N	N	N	N		N	4785	15	2	0.31	9570	2	0.02	4785	4785	4785	6200	3340	4770	4785.00	1.77	0	-2	4826	4797	4756	4727	4686	4812	4742	55	1430	500	3330	5	1	11000000	526	-10.70	0.67	12	0.00	-447.00	7150.00	7980	20240325	-40.04	4095	20241209	16.85	7980	-40.04	20240325	4095	16.85	20241209	7980	-40.04	20240325	4095	16.85	20241209	1.05	N	014570	500	55 억		194541	N	N	0	N	00	N
42	20241223	160315	57	100.00	KOSDAQ		제약	N	N	N	N		N	4770	40	2	0.85	40546425	8548	53.11	4730	4785	4715	6140	3315	4730	4743.38	1.77	0	-218	4876	4802	4766	4692	4656	4785	4675	55	1410	500	3310	5	1	11000000	525	-10.67	0.67	12	0.08	-447.00	7150.00	7980	20240325	-40.23	4095	20241209	16.48	7980	-40.23	20240325	4095	16.48	20241209	7980	-40.23	20240325	4095	16.48	20241209	1.01	N	014570	500	55 억		194926	N	N	0	N	00	N
43	20241223	150316	57	100.00	KOSDAQ		제약	N	N	N	N		N	4750	20	2	0.42	38911755	8205	50.98	4730	4785	4715	6140	3315	4730	4742.44	1.77	0	-186	4876	4802	4766	4692	4656	4785	4675	55	1410	500	3310	5	1	11000000	523	-10.63	0.66	12	0.07	-447.00	7150.00	7980	20240325	-40.48	4095	20241209	16.00	7980	-40.48	20240325	4095	16.00	20241209	7980	-40.48	20240325	4095	16.00	20241209	1.01	N	014570	500	55 억		194926	N	N	0	N	00	N
44	20241223	140314	57	100.00	KOSDAQ		제약	N	N	N	N		N	4760	30	2	0.63	27994635	5900	36.66	4730	4785	4715	6140	3315	4730	4744.85	1.77	0	-470	4876	4802	4766	4692	4656	4785	4675	55	1410	500	3310	5	1	11000000	524	-10.65	0.67	12	0.05	-447.00	7150.00	7980	20240325	-40.35	4095	20241209	16.24	7980	-40.35	20240325	4095	16.24	20241209	7980	-40.35	20240325	4095	16.24	20241209	1.01	N	014570	500	55 억		194926	N	N	0	N	00	N
45	20241223	130315	57	100.00	KOSDAQ		제약	N	N	N	N		N	4765	35	2	0.74	21752910	4588	28.50	4730	4785	4715	6140	3315	4730	4741.26	1.77	0	-625	4876	4802	4766	4692	4656	4785	4675	55	1410	500	3310	5	1	11000000	524	-10.66	0.67	12	0.04	-447.00	7150.00	7980	20240325	-40.29	4095	20241209	16.36	7980	-40.29	20240325	4095	16.36	20241209	7980	-40.29	20240325	4095	16.36	20241209	1.01	N	014570	500	55 억		194926	N	N	0	N	00	N
46	20241223	120315	57	100.00	KOSDAQ		제약	N	N	N	N		N	4750	20	2	0.42	20334190	4290	26.65	4730	4785	4715	6140	3315	4730	4739.90	1.77	0	-499	4876	4802	4766	4692	4656	4785	4675	55	1410	500	3310	5	1	11000000	523	-10.63	0.66	12	0.04	-447.00	7150.00	7980	20240325	-40.48	4095	20241209	16.00	7980	-40.48	20240325	4095	16.00	20241209	7980	-40.48	20240325	4095	16.00	20241209	1.01	N	014570	500	55 억		194926	N	N	0	N	00	N
47	20241223	110315	57	100.00	KOSDAQ		제약	N	N	N	N		N	4730	0	3	0.00	19394065	4092	25.42	4730	4785	4715	6140	3315	4730	4739.51	1.77	0	-562	4876	4802	4766	4692	4656	4785	4675	55	1410	500	3310	5	1	11000000	520	-10.58	0.66	12	0.04	-447.00	7150.00	7980	20240325	-40.73	4095	20241209	15.51	7980	-40.73	20240325	4095	15.51	20241209	7980	-40.73	20240325	4095	15.51	20241209	1.01	N	014570	500	55 억		194926	N	N	0	N	00	N
48	20241223	100315	57	100.00	KOSDAQ		제약	N	N	N	N		N	4740	10	2	0.21	16334430	3446	21.41	4730	4785	4715	6140	3315	4730	4740.11	1.77	0	-562	4876	4802	4766	4692	4656	4785	4675	55	1410	500	3310	5	1	11000000	521	-10.60	0.66	12	0.03	-447.00	7150.00	7980	20240325	-40.60	4095	20241209	15.75	7980	-40.60	20240325	4095	15.75	20241209	7980	-40.60	20240325	4095	15.75	20241209	1.01	N	014570	500	55 억		194926	N	N	0	N	00	N
49	20241223	090315	57	100.00	KOSDAQ		제약	N	N	N	N		N	4775	45	2	0.95	3926615	829	5.15	4730	4785	4730	6140	3315	4730	4736.57	1.77	0	250	4876	4802	4766	4692	4656	4785	4675	55	1410	500	3310	5	1	11000000	525	-10.68	0.67	12	0.01	-447.00	7150.00	7980	20240325	-40.16	4095	20241209	16.61	7980	-40.16	20240325	4095	16.61	20241209	7980	-40.16	20240325	4095	16.61	20241209	1.01	N	014570	500	55 억		194926	N	N	0	N	00	N
50	20241220	160313	57	100.00	KOSDAQ		제약	N	N	N	N		N	4730	-110	5	-2.27	76338090	16076	52.71	4840	4840	4730	6290	3390	4840	4748.57	1.80	0	-2961	5083	4961	4738	4616	4393	4850	4505	55	1450	500	3380	5	1	11000000	520	-10.58	0.66	12	0.15	-447.00	7150.00	7980	20240325	-40.73	4095	20241209	15.51	7980	-40.73	20240325	4095	15.51	20241209	7980	-40.73	20240325	4095	15.51	20241209	1.02	N	014570	500	55 억		197869	N	N	0	N	00	N
51	20241220	150314	57	100.00	KOSDAQ		제약	N	N	N	N		N	4750	-90	5	-1.86	67160690	14138	46.36	4840	4840	4730	6290	3390	4840	4750.37	1.80	0	-2406	5083	4961	4738	4616	4393	4850	4505	55	1450	500	3380	5	1	11000000	523	-10.63	0.66	12	0.13	-447.00	7150.00	7980	20240325	-40.48	4095	20241209	16.00	7980	-40.48	20240325	4095	16.00	20241209	7980	-40.48	20240325	4095	16.00	20241209	1.02	N	014570	500	55 억		197869	N	N	0	N	00	N
52	20241220	140314	57	100.00	KOSDAQ		제약	N	N	N	N		N	4745	-95	5	-1.96	57978415	12199	40.00	4840	4840	4730	6290	3390	4840	4752.72	1.80	0	-1940	5083	4961	4738	4616	4393	4850	4505	55	1450	500	3380	5	1	11000000	522	-10.62	0.66	12	0.11	-447.00	7150.00	7980	20240325	-40.54	4095	20241209	15.87	7980	-40.54	20240325	4095	15.87	20241209	7980	-40.54	20240325	4095	15.87	20241209	1.02	N	014570	500	55 억		197869	N	N	0	N	00	N
53	20241220	130313	57	100.00	KOSDAQ		제약	N	N	N	N		N	4735	-105	5	-2.17	48262085	10149	33.28	4840	4840	4730	6290	3390	4840	4755.35	1.80	0	-2664	5083	4961	4738	4616	4393	4850	4505	55	1450	500	3380	5	1	11000000	521	-10.59	0.66	12	0.09	-447.00	7150.00	7980	20240325	-40.66	4095	20241209	15.63	7980	-40.66	20240325	4095	15.63	20241209	7980	-40.66	20240325	4095	15.63	20241209	1.02	N	014570	500	55 억		197869	N	N	0	N	00	N
54	20241220	120312	57	100.00	KOSDAQ		제약	N	N	N	N		N	4740	-100	5	-2.07	45072185	9476	31.07	4840	4840	4730	6290	3390	4840	4756.46	1.80	0	-2654	5083	4961	4738	4616	4393	4850	4505	55	1450	500	3380	5	1	11000000	521	-10.60	0.66	12	0.09	-447.00	7150.00	7980	20240325	-40.60	4095	20241209	15.75	7980	-40.60	20240325	4095	15.75	20241209	7980	-40.60	20240325	4095	15.75	20241209	1.02	N	014570	500	55 억		197869	N	N	0	N	00	N
55	20241220	110312	57	100.00	KOSDAQ		제약	N	N	N	N		N	4730	-110	5	-2.27	41209300	8661	28.40	4840	4840	4730	6290	3390	4840	4758.03	1.80	0	-2678	5083	4961	4738	4616	4393	4850	4505	55	1450	500	3380	5	1	11000000	520	-10.58	0.66	12	0.08	-447.00	7150.00	7980	20240325	-40.73	4095	20241209	15.51	7980	-40.73	20240325	4095	15.51	20241209	7980	-40.73	20240325	4095	15.51	20241209	1.02	N	014570	500	55 억		197869	N	N	0	N	00	N
56	20241220	100313	57	100.00	KOSDAQ		제약	N	N	N	N		N	4780	-60	5	-1.24	25213115	5283	17.32	4840	4840	4740	6290	3390	4840	4772.50	1.80	0	-2393	5083	4961	4738	4616	4393	4850	4505	55	1450	500	3380	5	1	11000000	526	-10.69	0.67	12	0.05	-447.00	7150.00	7980	20240325	-40.10	4095	20241209	16.73	7980	-40.10	20240325	4095	16.73	20241209	7980	-40.10	20240325	4095	16.73	20241209	1.02	N	014570	500	55 억		197869	N	N	0	N	00	N
57	20241220	090314	57	100.00	KOSDAQ		제약	N	N	N	N		N	4840	0	3	0.00	5425640	1121	3.68	4840	4840	4840	6290	3390	4840	4840.00	1.80	0	-343	5083	4961	4738	4616	4393	4850	4505	55	1450	500	3380	5	1	11000000	532	-10.83	0.68	12	0.01	-447.00	7150.00	7980	20240325	-39.35	4095	20241209	18.19	7980	-39.35	20240325	4095	18.19	20241209	7980	-39.35	20240325	4095	18.19	20241209	1.02	N	014570	500	55 억		197869	N	N	0	N	00	N
58	20241219	160313	57	100.00	KOSDAQ		제약	N	N	N	N		N	4840	-20	5	-0.41	144308520	30260	81.58	4860	4860	4515	6310	3405	4860	4768.94	1.76	0	3741	5020	4940	4865	4785	4710	4980	4825	55	1450	500	3400	5	1	11000000	532	-10.83	0.68	12	0.28	-447.00	7150.00	7980	20240325	-39.35	4095	20241209	18.19	7980	-39.35	20240325	4095	18.19	20241209	7980	-39.35	20240325	4095	18.19	20241209	1.06	N	014570	500	55 억		194128	N	N	0	N	00	N
59	20241219	150311	57	100.00	KOSDAQ		제약	N	N	N	N		N	4785	-75	5	-1.54	138779345	29108	78.48	4860	4860	4515	6310	3405	4860	4767.73	1.76	0	3461	5020	4940	4865	4785	4710	4980	4825	55	1450	500	3400	5	1	11000000	526	-10.70	0.67	12	0.26	-447.00	7150.00	7980	20240325	-40.04	4095	20241209	16.85	7980	-40.04	20240325	4095	16.85	20241209	7980	-40.04	20240325	4095	16.85	20241209	1.06	N	014570	500	55 억		194128	N	N	0	N	00	N
60	20241219	140312	57	100.00	KOSDAQ		제약	N	N	N	N		N	4800	-60	5	-1.23	130408095	27353	73.74	4860	4860	4515	6310	3405	4860	4767.58	1.76	0	3391	5020	4940	4865	4785	4710	4980	4825	55	1450	500	3400	5	1	11000000	528	-10.74	0.67	12	0.25	-447.00	7150.00	7980	20240325	-39.85	4095	20241209	17.22	7980	-39.85	20240325	4095	17.22	20241209	7980	-39.85	20240325	4095	17.22	20241209	1.06	N	014570	500	55 억		194128	N	N	0	N	00	N
61	20241219	130312	57	100.00	KOSDAQ		제약	N	N	N	N		N	4770	-90	5	-1.85	116643005	24470	65.97	4860	4860	4515	6310	3405	4860	4766.76	1.76	0	2725	5020	4940	4865	4785	4710	4980	4825	55	1450	500	3400	5	1	11000000	525	-10.67	0.67	12	0.22	-447.00	7150.00	7980	20240325	-40.23	4095	20241209	16.48	7980	-40.23	20240325	4095	16.48	20241209	7980	-40.23	20240325	4095	16.48	20241209	1.06	N	014570	500	55 억		194128	N	N	0	N	00	N
62	20241219	120313	57	100.00	KOSDAQ		제약	N	N	N	N		N	4790	-70	5	-1.44	111618235	23420	63.14	4860	4860	4515	6310	3405	4860	4765.92	1.76	0	2574	5020	4940	4865	4785	4710	4980	4825	55	1450	500	3400	5	1	11000000	527	-10.72	0.67	12	0.21	-447.00	7150.00	7980	20240325	-39.97	4095	20241209	16.97	7980	-39.97	20240325	4095	16.97	20241209	7980	-39.97	20240325	4095	16.97	20241209	1.06	N	014570	500	55 억		194128	N	N	0	N	00	N
63	20241219	110312	57	100.00	KOSDAQ		제약	N	N	N	N		N	4800	-60	5	-1.23	110752755	23239	62.65	4860	4860	4515	6310	3405	4860	4765.80	1.76	0	2459	5020	4940	4865	4785	4710	4980	4825	55	1450	500	3400	5	1	11000000	528	-10.74	0.67	12	0.21	-447.00	7150.00	7980	20240325	-39.85	4095	20241209	17.22	7980	-39.85	20240325	4095	17.22	20241209	7980	-39.85	20240325	4095	17.22	20241209	1.06	N	014570	500	55 억		194128	N	N	0	N	00	N
64	20241219	100312	57	100.00	KOSDAQ		제약	N	N	N	N		N	4810	-50	5	-1.03	102246925	21457	57.85	4860	4860	4515	6310	3405	4860	4765.18	1.76	0	2693	5020	4940	4865	4785	4710	4980	4825	55	1450	500	3400	5	1	11000000	529	-10.76	0.67	12	0.20	-447.00	7150.00	7980	20240325	-39.72	4095	20241209	17.46	7980	-39.72	20240325	4095	17.46	20241209	7980	-39.72	20240325	4095	17.46	20241209	1.06	N	014570	500	55 억		194128	N	N	0	N	00	N
65	20241219	090312	57	100.00	KOSDAQ		제약	N	N	N	N		N	4515	-345	5	-7.10	15288660	3219	8.68	4860	4860	4515	6310	3405	4860	4749.37	1.76	0	0	5020	4940	4865	4785	4710	4980	4825	55	1450	500	3400	5	1	11000000	497	-10.10	0.63	12	0.03	-447.00	7150.00	7980	20240325	-43.42	4095	20241209	10.26	7980	-43.42	20240325	4095	10.26	20241209	7980	-43.42	20240325	4095	10.26	20241209	1.06	N	014570	500	55 억		194128	Y	N	0	N	00	N
66	20241218	160311	57	100.00	KOSDAQ		제약	N	N	N	N		N	4860	15	2	0.31	179533450	37089	19.06	4820	4945	4790	6290	3395	4845	4840.61	1.76	0	827	5768	5306	5008	4546	4248	5157	4397	55	1445	500	3390	5	1	11000000	535	-10.87	0.68	12	0.34	-447.00	7150.00	7980	20240325	-39.10	4095	20241209	18.68	7980	-39.10	20240325	4095	18.68	20241209	7980	-39.10	20240325	4095	18.68	20241209	0.98	N	014570	500	55 억		193301	N	N	0	N	00	N
67	20241218	150312	57	100.00	KOSDAQ		제약	N	N	N	N		N	4890	45	2	0.93	154214045	31886	16.38	4820	4945	4790	6290	3395	4845	4836.42	1.76	0	-457	5768	5306	5008	4546	4248	5157	4397	55	1445	500	3390	5	1	11000000	538	-10.94	0.68	12	0.29	-447.00	7150.00	7980	20240325	-38.72	4095	20241209	19.41	7980	-38.72	20240325	4095	19.41	20241209	7980	-38.72	20240325	4095	19.41	20241209	0.98	N	014570	500	55 억		193301	N	N	0	N	00	N
68	20241218	140312	57	100.00	KOSDAQ		제약	N	N	N	N		N	4840	-5	5	-0.10	134848040	27913	14.34	4820	4945	4790	6290	3395	4845	4831.01	1.76	0	-534	5768	5306	5008	4546	4248	5157	4397	55	1445	500	3390	5	1	11000000	532	-10.83	0.68	12	0.25	-447.00	7150.00	7980	20240325	-39.35	4095	20241209	18.19	7980	-39.35	20240325	4095	18.19	20241209	7980	-39.35	20240325	4095	18.19	20241209	0.98	N	014570	500	55 억		193301	N	N	0	N	00	N
69	20241218	130312	57	100.00	KOSDAQ		제약	N	N	N	N		N	4830	-15	5	-0.31	113423940	23449	12.05	4820	4945	4795	6290	3395	4845	4837.05	1.76	0	-1742	5768	5306	5008	4546	4248	5157	4397	55	1445	500	3390	5	1	11000000	531	-10.81	0.68	12	0.21	-447.00	7150.00	7980	20240325	-39.47	4095	20241209	17.95	7980	-39.47	20240325	4095	17.95	20241209	7980	-39.47	20240325	4095	17.95	20241209	0.98	N	014570	500	55 억		193301	N	N	0	N	00	N
70	20241218	120313	57	100.00	KOSDAQ		제약	N	N	N	N		N	4810	-35	5	-0.72	104146135	21519	11.06	4820	4945	4800	6290	3395	4845	4839.73	1.76	0	-1407	5768	5306	5008	4546	4248	5157	4397	55	1445	500	3390	5	1	11000000	529	-10.76	0.67	12	0.20	-447.00	7150.00	7980	20240325	-39.72	4095	20241209	17.46	7980	-39.72	20240325	4095	17.46	20241209	7980	-39.72	20240325	4095	17.46	20241209	0.98	N	014570	500	55 억		193301	N	N	0	N	00	N
71	20241218	110312	57	100.00	KOSDAQ		제약	N	N	N	N		N	4815	-30	5	-0.62	98804245	20410	10.49	4820	4945	4800	6290	3395	4845	4840.97	1.76	0	-2017	5768	5306	5008	4546	4248	5157	4397	55	1445	500	3390	5	1	11000000	530	-10.77	0.67	12	0.19	-447.00	7150.00	7980	20240325	-39.66	4095	20241209	17.58	7980	-39.66	20240325	4095	17.58	20241209	7980	-39.66	20240325	4095	17.58	20241209	0.98	N	014570	500	55 억		193301	N	N	0	N	00	N
72	20241218	100312	57	100.00	KOSDAQ		제약	N	N	N	N		N	4815	-30	5	-0.62	75045275	15482	7.95	4820	4945	4800	6290	3395	4845	4847.26	1.76	0	-1301	5768	5306	5008	4546	4248	5157	4397	55	1445	500	3390	5	1	11000000	530	-10.77	0.67	12	0.14	-447.00	7150.00	7980	20240325	-39.66	4095	20241209	17.58	7980	-39.66	20240325	4095	17.58	20241209	7980	-39.66	20240325	4095	17.58	20241209	0.98	N	014570	500	55 억		193301	N	N	0	N	00	N
73	20241218	090313	57	100.00	KOSDAQ		제약	N	N	N	N		N	4875	30	2	0.62	1053015	217	0.11	4820	4875	4820	6290	3395	4845	4852.60	1.76	0	-109	5768	5306	5008	4546	4248	5157	4397	55	1445	500	3390	5	1	11000000	536	-10.91	0.68	12	0.00	-447.00	7150.00	7980	20240325	-38.91	4095	20241209	19.05	7980	-38.91	20240325	4095	19.05	20241209	7980	-38.91	20240325	4095	19.05	20241209	0.98	N	014570	500	55 억		193301	N	N	0	N	00	N
74	20241217	160310	57	100.00	KOSDAQ		제약	N	N	N	N		N	4845	-245	5	-4.81	974401610	192737	28.48	4980	5470	4710	6610	3570	5090	5055.77	1.76	0	-970	5736	5412	4956	4632	4176	5575	4795	55	1520	500	3560	5	1	11000000	533	-10.84	0.68	12	1.75	-447.00	7150.00	7980	20240325	-39.29	4095	20241209	18.32	7980	-39.29	20240325	4095	18.32	20241209	7980	-39.29	20240325	4095	18.32	20241209	0.97	N	014570	500	55 억		193907	N	N	0	N	00	N
75	20241217	150311	57	100.00	KOSDAQ		제약	N	N	N	N		N	4835	-255	5	-5.01	959681410	189693	28.03	4980	5470	4710	6610	3570	5090	5059.13	1.76	0	76	5736	5412	4956	4632	4176	5575	4795	55	1520	500	3560	5	1	11000000	532	-10.82	0.68	12	1.72	-447.00	7150.00	7980	20240325	-39.41	4095	20241209	18.07	7980	-39.41	20240325	4095	18.07	20241209	7980	-39.41	20240325	4095	18.07	20241209	0.97	N	014570	500	55 억		193907	N	N	0	N	00	N
76	20241217	140313	57	100.00	KOSDAQ		제약	N	N	N	N		N	4800	-290	5	-5.70	948888175	187451	27.70	4980	5470	4710	6610	3570	5090	5062.06	1.76	0	994	5736	5412	4956	4632	4176	5575	4795	55	1520	500	3560	5	1	11000000	528	-10.74	0.67	12	1.70	-447.00	7150.00	7980	20240325	-39.85	4095	20241209	17.22	7980	-39.85	20240325	4095	17.22	20241209	7980	-39.85	20240325	4095	17.22	20241209	0.97	N	014570	500	55 억		193907	N	N	0	N	00	N
77	20241217	130307	57	100.00	KOSDAQ		제약	N	N	N	N		N	4850	-240	5	-4.72	793732450	154997	22.90	4980	5470	4850	6610	3570	5090	5120.95	1.76	0	-3330	5736	5412	4956	4632	4176	5575	4795	55	1520	500	3560	5	1	11000000	534	-10.85	0.68	12	1.41	-447.00	7150.00	7980	20240325	-39.22	4095	20241209	18.44	7980	-39.22	20240325	4095	18.44	20241209	7980	-39.22	20240325	4095	18.44	20241209	0.97	N	014570	500	55 억		193907	N	N	0	N	00	N
78	20241217	120311	57	100.00	KOSDAQ		제약	N	N	N	N		N	4920	-170	5	-3.34	729511450	141889	20.97	4980	5470	4880	6610	3570	5090	5141.42	1.76	0	-2743	5736	5412	4956	4632	4176	5575	4795	55	1520	500	3560	5	1	11000000	541	-11.01	0.69	12	1.29	-447.00	7150.00	7980	20240325	-38.35	4095	20241209	20.15	7980	-38.35	20240325	4095	20.15	20241209	7980	-38.35	20240325	4095	20.15	20241209	0.97	N	014570	500	55 억		193907	N	N	0	N	00	N
79	20241217	110311	57	100.00	KOSDAQ		제약	N	N	N	N		N	5030	-60	5	-1.18	676856550	131356	19.41	4980	5470	4880	6610	3570	5090	5152.84	1.76	0	-170	5736	5412	4956	4632	4176	5575	4795	55	1520	500	3560	10	1	11000000	553	-11.25	0.70	12	1.19	-447.00	7150.00	7980	20240325	-36.97	4095	20241209	22.83	7980	-36.97	20240325	4095	22.83	20241209	7980	-36.97	20240325	4095	22.83	20241209	0.97	N	014570	500	55 억		193907	N	N	0	N	00	N
80	20241217	100308	57	100.00	KOSDAQ		제약	N	N	N	N		N	4905	-185	5	-3.63	624785400	120926	17.87	4980	5470	4880	6610	3570	5090	5166.68	1.76	0	2015	5736	5412	4956	4632	4176	5575	4795	55	1520	500	3560	5	1	11000000	540	-10.97	0.69	12	1.10	-447.00	7150.00	7980	20240325	-38.53	4095	20241209	19.78	7980	-38.53	20240325	4095	19.78	20241209	7980	-38.53	20240325	4095	19.78	20241209	0.97	N	014570	500	55 억		193907	N	N	0	N	00	N
81	20241217	090310	57	100.00	KOSDAQ		제약	N	N	N	N		N	5010	-80	5	-1.57	25919740	5192	0.77	4980	5070	4970	6610	3570	5090	4992.23	1.76	0	426	5736	5412	4956	4632	4176	5575	4795	55	1520	500	3560	10	1	11000000	551	-11.21	0.70	12	0.05	-447.00	7150.00	7980	20240325	-37.22	4095	20241209	22.34	7980	-37.22	20240325	4095	22.34	20241209	7980	-37.22	20240325	4095	22.34	20241209	0.97	N	014570	500	55 억		193907	N	N	0	N	00	N
82	20241216	160310	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	640	2	14.38	3324099470	675515	4137.16	4530	5280	4500	5780	3115	4450	4920.73	1.73	0	3542	4680	4565	4410	4295	4140	4487	4217	55	1330	500	3110	10	1	11000000	560	-11.39	0.71	12	6.14	-447.00	7150.00	7980	20240325	-36.22	4095	20241209	24.30	7980	-36.22	20240325	4095	24.30	20241209	7980	-36.22	20240325	4095	24.30	20241209	0.98	N	014570	500	55 억		190722	N	N	0	N	00	N
83	20241216	150311	57	100.00	KOSDAQ		제약	N	N	N	N		N	4970	520	2	11.69	3200951945	651050	3987.32	4530	5280	4500	5780	3115	4450	4916.60	1.73	0	4646	4680	4565	4410	4295	4140	4487	4217	55	1330	500	3110	5	1	11000000	547	-11.12	0.70	12	5.92	-447.00	7150.00	7980	20240325	-37.72	4095	20241209	21.37	7980	-37.72	20240325	4095	21.37	20241209	7980	-37.72	20240325	4095	21.37	20241209	0.98	N	014570	500	55 억		190722	N	N	0	N	00	N
84	20241216	140310	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	640	2	14.38	2890929845	587886	3600.48	4530	5280	4500	5780	3115	4450	4917.50	1.73	0	2854	4680	4565	4410	4295	4140	4487	4217	55	1330	500	3110	10	1	11000000	560	-11.39	0.71	12	5.34	-447.00	7150.00	7980	20240325	-36.22	4095	20241209	24.30	7980	-36.22	20240325	4095	24.30	20241209	7980	-36.22	20240325	4095	24.30	20241209	0.98	N	014570	500	55 억		190722	N	N	0	N	00	N
85	20241216	130311	57	100.00	KOSDAQ		제약	N	N	N	N		N	4710	260	2	5.84	1887294665	387942	2375.93	4530	5160	4500	5780	3115	4450	4864.89	1.73	0	3257	4680	4565	4410	4295	4140	4487	4217	55	1330	500	3110	5	1	11000000	518	-10.54	0.66	12	3.53	-447.00	7150.00	7980	20240325	-40.98	4095	20241209	15.02	7980	-40.98	20240325	4095	15.02	20241209	7980	-40.98	20240325	4095	15.02	20241209	0.98	N	014570	500	55 억		190722	N	N	0	N	00	N
86	20241216	120312	57	100.00	KOSDAQ		제약	N	N	N	N		N	4910	460	2	10.34	1582154930	325135	1991.27	4530	5160	4500	5780	3115	4450	4866.15	1.73	0	2042	4680	4565	4410	4295	4140	4487	4217	55	1330	500	3110	5	1	11000000	540	-10.98	0.69	12	2.96	-447.00	7150.00	7980	20240325	-38.47	4095	20241209	19.90	7980	-38.47	20240325	4095	19.90	20241209	7980	-38.47	20240325	4095	19.90	20241209	0.98	N	014570	500	55 억		190722	N	N	0	N	00	N
87	20241216	110311	57	100.00	KOSDAQ		제약	N	N	N	N		N	4695	245	2	5.51	1192346485	245484	1503.45	4530	5160	4500	5780	3115	4450	4857.13	1.73	0	3189	4680	4565	4410	4295	4140	4487	4217	55	1330	500	3110	5	1	11000000	516	-10.50	0.66	12	2.23	-447.00	7150.00	7980	20240325	-41.17	4095	20241209	14.65	7980	-41.17	20240325	4095	14.65	20241209	7980	-41.17	20240325	4095	14.65	20241209	0.98	N	014570	500	55 억		190722	N	N	0	N	00	N
88	20241216	100311	57	100.00	KOSDAQ		제약	N	N	N	N		N	4755	305	2	6.85	993767305	203645	1247.21	4530	5160	4500	5780	3115	4450	4879.90	1.73	0	-90	4680	4565	4410	4295	4140	4487	4217	55	1330	500	3110	5	1	11000000	523	-10.64	0.67	12	1.85	-447.00	7150.00	7980	20240325	-40.41	4095	20241209	16.12	7980	-40.41	20240325	4095	16.12	20241209	7980	-40.41	20240325	4095	16.12	20241209	0.98	N	014570	500	55 억		190722	N	N	0	N	00	N
89	20241216	090311	57	100.00	KOSDAQ		제약	N	N	N	N		N	4570	120	2	2.70	2401675	530	3.25	4530	4570	4525	5780	3115	4450	4531.46	1.73	0	-56	4680	4565	4410	4295	4140	4487	4217	55	1330	500	3110	5	1	11000000	503	-10.22	0.64	12	0.00	-447.00	7150.00	7980	20240325	-42.73	4095	20241209	11.60	7980	-42.73	20240325	4095	11.60	20241209	7980	-42.73	20240325	4095	11.60	20241209	0.98	N	014570	500	55 억		190722	N	N	0	N	00	N
90	20241213	160305	57	100.00	KOSDAQ		제약	N	N	N	N		N	4450	0	3	0.00	72215430	16328	118.06	4495	4525	4255	5780	3115	4450	4422.80	1.70	0	3446	4563	4506	4448	4391	4333	4535	4420	55	1330	500	3110	5	1	11000000	490	-9.96	0.62	12	0.15	-447.00	7150.00	7980	20240325	-44.24	4095	20241209	8.67	7980	-44.24	20240325	4095	8.67	20241209	7980	-44.24	20240325	4095	8.67	20241209	0.98	N	014570	500	55 억		187276	N	N	0	N	00	N
91	20241213	150310	57	100.00	KOSDAQ		제약	N	N	N	N		N	4465	15	2	0.34	70560130	15956	115.37	4495	4525	4255	5780	3115	4450	4422.17	1.70	0	3471	4563	4506	4448	4391	4333	4535	4420	55	1330	500	3110	5	1	11000000	491	-9.99	0.62	12	0.15	-447.00	7150.00	7980	20240325	-44.05	4095	20241209	9.04	7980	-44.05	20240325	4095	9.04	20241209	7980	-44.05	20240325	4095	9.04	20241209	0.98	N	014570	500	55 억		187276	N	N	0	N	00	N
92	20241213	140311	57	100.00	KOSDAQ		제약	N	N	N	N		N	4445	-5	5	-0.11	63764805	14424	104.30	4495	4525	4255	5780	3115	4450	4420.74	1.70	0	2703	4563	4506	4448	4391	4333	4535	4420	55	1330	500	3110	5	1	11000000	489	-9.94	0.62	12	0.13	-447.00	7150.00	7980	20240325	-44.30	4095	20241209	8.55	7980	-44.30	20240325	4095	8.55	20241209	7980	-44.30	20240325	4095	8.55	20241209	0.98	N	014570	500	55 억		187276	N	N	0	N	00	N
93	20241213	130311	57	100.00	KOSDAQ		제약	N	N	N	N		N	4465	15	2	0.34	60615725	13716	99.18	4495	4525	4255	5780	3115	4450	4419.34	1.70	0	2587	4563	4506	4448	4391	4333	4535	4420	55	1330	500	3110	5	1	11000000	491	-9.99	0.62	12	0.12	-447.00	7150.00	7980	20240325	-44.05	4095	20241209	9.04	7980	-44.05	20240325	4095	9.04	20241209	7980	-44.05	20240325	4095	9.04	20241209	0.98	N	014570	500	55 억		187276	N	N	0	N	00	N
94	20241213	120312	57	100.00	KOSDAQ		제약	N	N	N	N		N	4485	35	2	0.79	17554570	3922	28.36	4495	4525	4435	5780	3115	4450	4475.92	1.70	0	767	4563	4506	4448	4391	4333	4535	4420	55	1330	500	3110	5	1	11000000	493	-10.03	0.63	12	0.04	-447.00	7150.00	7980	20240325	-43.80	4095	20241209	9.52	7980	-43.80	20240325	4095	9.52	20241209	7980	-43.80	20240325	4095	9.52	20241209	0.98	N	014570	500	55 억		187276	N	N	0	N	00	N
95	20241213	110310	57	100.00	KOSDAQ		제약	N	N	N	N		N	4475	25	2	0.56	15102865	3375	24.40	4495	4525	4435	5780	3115	4450	4474.92	1.70	0	593	4563	4506	4448	4391	4333	4535	4420	55	1330	500	3110	5	1	11000000	492	-10.01	0.63	12	0.03	-447.00	7150.00	7980	20240325	-43.92	4095	20241209	9.28	7980	-43.92	20240325	4095	9.28	20241209	7980	-43.92	20240325	4095	9.28	20241209	0.98	N	014570	500	55 억		187276	N	N	0	N	00	N
96	20241213	100310	57	100.00	KOSDAQ		제약	N	N	N	N		N	4465	15	2	0.34	12683395	2835	20.50	4495	4525	4435	5780	3115	4450	4473.86	1.70	0	470	4563	4506	4448	4391	4333	4535	4420	55	1330	500	3110	5	1	11000000	491	-9.99	0.62	12	0.03	-447.00	7150.00	7980	20240325	-44.05	4095	20241209	9.04	7980	-44.05	20240325	4095	9.04	20241209	7980	-44.05	20240325	4095	9.04	20241209	0.98	N	014570	500	55 억		187276	N	N	0	N	00	N
97	20241213	090310	57	100.00	KOSDAQ		제약	N	N	N	N		N	4485	35	2	0.79	62920	14	0.10	4495	4495	4485	5780	3115	4450	4494.29	1.70	0	-2	4563	4506	4448	4391	4333	4535	4420	55	1330	500	3110	5	1	11000000	493	-10.03	0.63	12	0.00	-447.00	7150.00	7980	20240325	-43.80	4095	20241209	9.52	7980	-43.80	20240325	4095	9.52	20241209	7980	-43.80	20240325	4095	9.52	20241209	0.98	N	014570	500	55 억		187276	N	N	0	N	00	N
98	20241212	160310	57	100.00	KOSDAQ		제약	N	N	N	N		N	4450	50	2	1.14	61250625	13827	261.97	4400	4505	4390	5720	3080	4400	4429.78	1.72	0	-2281	4503	4451	4373	4321	4243	4477	4347	55	1320	500	3080	5	1	11000000	490	-9.96	0.62	12	0.13	-447.00	7150.00	7980	20240325	-44.24	4095	20241209	8.67	7980	-44.24	20240325	4095	8.67	20241209	7980	-44.24	20240325	4095	8.67	20241209	0.98	N	014570	500	55 억		189557	N	N	0	N	00	N
99	20241212	150309	57	100.00	KOSDAQ		제약	N	N	N	N		N	4430	30	2	0.68	60496060	13657	258.75	4400	4505	4390	5720	3080	4400	4429.67	1.72	0	-2268	4503	4451	4373	4321	4243	4477	4347	55	1320	500	3080	5	1	11000000	487	-9.91	0.62	12	0.12	-447.00	7150.00	7980	20240325	-44.49	4095	20241209	8.18	7980	-44.49	20240325	4095	8.18	20241209	7980	-44.49	20240325	4095	8.18	20241209	0.98	N	014570	500	55 억		189557	N	N	0	N	00	N
100	20241212	140309	57	100.00	KOSDAQ		제약	N	N	N	N		N	4410	10	2	0.23	46724650	10532	199.55	4400	4505	4400	5720	3080	4400	4436.45	1.72	0	-3660	4503	4451	4373	4321	4243	4477	4347	55	1320	500	3080	5	1	11000000	485	-9.87	0.62	12	0.10	-447.00	7150.00	7980	20240325	-44.74	4095	20241209	7.69	7980	-44.74	20240325	4095	7.69	20241209	7980	-44.74	20240325	4095	7.69	20241209	0.98	N	014570	500	55 억		189557	N	N	0	N	00	N
101	20241212	130308	57	100.00	KOSDAQ		제약	N	N	N	N		N	4415	15	2	0.34	46093510	10389	196.84	4400	4505	4400	5720	3080	4400	4436.76	1.72	0	-3660	4503	4451	4373	4321	4243	4477	4347	55	1320	500	3080	5	1	11000000	486	-9.88	0.62	12	0.09	-447.00	7150.00	7980	20240325	-44.67	4095	20241209	7.81	7980	-44.67	20240325	4095	7.81	20241209	7980	-44.67	20240325	4095	7.81	20241209	0.98	N	014570	500	55 억		189557	N	N	0	N	00	N
102	20241212	120307	57	100.00	KOSDAQ		제약	N	N	N	N		N	4430	30	2	0.68	23120100	5203	98.58	4400	4505	4400	5720	3080	4400	4443.61	1.72	0	-605	4503	4451	4373	4321	4243	4477	4347	55	1320	500	3080	5	1	11000000	487	-9.91	0.62	12	0.05	-447.00	7150.00	7980	20240325	-44.49	4095	20241209	8.18	7980	-44.49	20240325	4095	8.18	20241209	7980	-44.49	20240325	4095	8.18	20241209	0.98	N	014570	500	55 억		189557	N	N	0	N	00	N
103	20241212	110308	57	100.00	KOSDAQ		제약	N	N	N	N		N	4450	50	2	1.14	16536680	3717	70.42	4400	4505	4400	5720	3080	4400	4448.93	1.72	0	-442	4503	4451	4373	4321	4243	4477	4347	55	1320	500	3080	5	1	11000000	490	-9.96	0.62	12	0.03	-447.00	7150.00	7980	20240325	-44.24	4095	20241209	8.67	7980	-44.24	20240325	4095	8.67	20241209	7980	-44.24	20240325	4095	8.67	20241209	0.98	N	014570	500	55 억		189557	N	N	0	N	00	N
104	20241212	100306	57	100.00	KOSDAQ		제약	N	N	N	N		N	4440	40	2	0.91	7686360	1735	32.87	4400	4505	4400	5720	3080	4400	4430.18	1.72	0	-89	4503	4451	4373	4321	4243	4477	4347	55	1320	500	3080	5	1	11000000	488	-9.93	0.62	12	0.02	-447.00	7150.00	7980	20240325	-44.36	4095	20241209	8.42	7980	-44.36	20240325	4095	8.42	20241209	7980	-44.36	20240325	4095	8.42	20241209	0.98	N	014570	500	55 억		189557	N	N	0	N	00	N
105	20241212	090309	57	100.00	KOSDAQ		제약	N	N	N	N		N	4400	0	3	0.00	541200	123	2.33	4400	4400	4400	5720	3080	4400	4400.00	1.72	0	-23	4503	4451	4373	4321	4243	4477	4347	55	1320	500	3080	5	1	11000000	484	-9.84	0.62	12	0.00	-447.00	7150.00	7980	20240325	-44.86	4095	20241209	7.45	7980	-44.86	20240325	4095	7.45	20241209	7980	-44.86	20240325	4095	7.45	20241209	0.98	N	014570	500	55 억		189557	N	N	0	N	00	N
106	20241211	160307	57	100.00	KOSDAQ		제약	N	N	N	N		N	4400	110	2	2.56	22913510	5235	51.53	4380	4425	4295	5570	3005	4290	4376.97	1.71	0	1592	4433	4361	4258	4186	4083	4397	4222	55	1280	500	3000	5	1	11000000	484	-9.84	0.62	12	0.05	-447.00	7150.00	7980	20240325	-44.86	4095	20241209	7.45	7980	-44.86	20240325	4095	7.45	20241209	7980	-44.86	20240325	4095	7.45	20241209	0.99	N	014570	500	55 억		187965	N	N	0	N	00	N
107	20241211	150229	57	100.00	KOSDAQ		제약	N	N	N	N		N	4380	90	2	2.10	20809180	4755	46.81	4380	4425	4295	5570	3005	4290	4376.27	1.71	0	1372	4433	4361	4258	4186	4083	4397	4222	55	1280	500	3000	5	1	11000000	482	-9.80	0.61	12	0.04	-447.00	7150.00	7980	20240325	-45.11	4095	20241209	6.96	7980	-45.11	20240325	4095	6.96	20241209	7980	-45.11	20240325	4095	6.96	20241209	0.99	N	014570	500	55 억		187965	N	N	0	N	00	N
108	20241211	140308	57	100.00	KOSDAQ		제약	N	N	N	N		N	4385	95	2	2.21	19458700	4447	43.77	4380	4425	4295	5570	3005	4290	4375.69	1.71	0	1231	4433	4361	4258	4186	4083	4397	4222	55	1280	500	3000	5	1	11000000	482	-9.81	0.61	12	0.04	-447.00	7150.00	7980	20240325	-45.05	4095	20241209	7.08	7980	-45.05	20240325	4095	7.08	20241209	7980	-45.05	20240325	4095	7.08	20241209	0.99	N	014570	500	55 억		187965	N	N	0	N	00	N
109	20241211	130309	57	100.00	KOSDAQ		제약	N	N	N	N		N	4370	80	2	1.86	15586080	3563	35.07	4380	4425	4295	5570	3005	4290	4374.43	1.71	0	849	4433	4361	4258	4186	4083	4397	4222	55	1280	500	3000	5	1	11000000	481	-9.78	0.61	12	0.03	-447.00	7150.00	7980	20240325	-45.24	4095	20241209	6.72	7980	-45.24	20240325	4095	6.72	20241209	7980	-45.24	20240325	4095	6.72	20241209	0.99	N	014570	500	55 억		187965	N	N	0	N	00	N
110	20241211	120310	57	100.00	KOSDAQ		제약	N	N	N	N		N	4390	100	2	2.33	12983690	2969	29.23	4380	4425	4295	5570	3005	4290	4373.09	1.71	0	786	4433	4361	4258	4186	4083	4397	4222	55	1280	500	3000	5	1	11000000	483	-9.82	0.61	12	0.03	-447.00	7150.00	7980	20240325	-44.99	4095	20241209	7.20	7980	-44.99	20240325	4095	7.20	20241209	7980	-44.99	20240325	4095	7.20	20241209	0.99	N	014570	500	55 억		187965	N	N	0	N	00	N
111	20241211	110308	57	100.00	KOSDAQ		제약	N	N	N	N		N	4425	135	2	3.15	9129695	2091	20.58	4380	4425	4295	5570	3005	4290	4366.19	1.71	0	670	4433	4361	4258	4186	4083	4397	4222	55	1280	500	3000	5	1	11000000	487	-9.90	0.62	12	0.02	-447.00	7150.00	7980	20240325	-44.55	4095	20241209	8.06	7980	-44.55	20240325	4095	8.06	20241209	7980	-44.55	20240325	4095	8.06	20241209	0.99	N	014570	500	55 억		187965	N	N	0	N	00	N
112	20241211	100309	57	100.00	KOSDAQ		제약	N	N	N	N		N	4370	80	2	1.86	3100430	712	7.01	4380	4380	4295	5570	3005	4290	4354.54	1.71	0	217	4433	4361	4258	4186	4083	4397	4222	55	1280	500	3000	5	1	11000000	481	-9.78	0.61	12	0.01	-447.00	7150.00	7980	20240325	-45.24	4095	20241209	6.72	7980	-45.24	20240325	4095	6.72	20241209	7980	-45.24	20240325	4095	6.72	20241209	0.99	N	014570	500	55 억		187965	N	N	0	N	00	N
113	20241211	090310	57	100.00	KOSDAQ		제약	N	N	N	N		N	4370	80	2	1.86	13130	3	0.03	4380	4380	4370	5570	3005	4290	4376.67	1.71	0	0	4433	4361	4258	4186	4083	4397	4222	55	1280	500	3000	5	1	11000000	481	-9.78	0.61	12	0.00	-447.00	7150.00	7980	20240325	-45.24	4095	20241209	6.72	7980	-45.24	20240325	4095	6.72	20241209	7980	-45.24	20240325	4095	6.72	20241209	0.99	N	014570	500	55 억		187965	N	N	0	N	00	N
114	20241210	160308	57	100.00	KOSDAQ		제약	N	N	N	N		N	4290	135	2	3.25	43369535	10153	84.52	4155	4330	4155	5400	2910	4155	4271.60	1.68	0	2911	4335	4245	4170	4080	4005	4207	4042	55	1245	500	2900	5	1	11000000	472	-9.60	0.60	12	0.09	-447.00	7150.00	7980	20240325	-46.24	4095	20241209	4.76	7980	-46.24	20240325	4095	4.76	20241209	7980	-46.24	20240325	4095	4.76	20241209	0.99	N	014570	500	55 억		185054	N	N	0	N	00	N
115	20241210	150307	57	100.00	KOSDAQ		제약	N	N	N	N		N	4285	130	2	3.13	38307155	8972	74.69	4155	4330	4155	5400	2910	4155	4269.63	1.68	0	2813	4335	4245	4170	4080	4005	4207	4042	55	1245	500	2900	5	1	11000000	471	-9.59	0.60	12	0.08	-447.00	7150.00	7980	20240325	-46.30	4095	20241209	4.64	7980	-46.30	20240325	4095	4.64	20241209	7980	-46.30	20240325	4095	4.64	20241209	0.99	N	014570	500	55 억		185054	N	N	0	N	00	N
116	20241210	140307	57	100.00	KOSDAQ		제약	N	N	N	N		N	4310	155	2	3.73	22386575	5254	43.74	4155	4330	4155	5400	2910	4155	4260.86	1.68	0	1611	4335	4245	4170	4080	4005	4207	4042	55	1245	500	2900	5	1	11000000	474	-9.64	0.60	12	0.05	-447.00	7150.00	7980	20240325	-45.99	4095	20241209	5.25	7980	-45.99	20240325	4095	5.25	20241209	7980	-45.99	20240325	4095	5.25	20241209	0.99	N	014570	500	55 억		185054	N	N	0	N	00	N
117	20241210	130306	57	100.00	KOSDAQ		제약	N	N	N	N		N	4280	125	2	3.01	16797920	3954	32.92	4155	4300	4155	5400	2910	4155	4248.34	1.68	0	1015	4335	4245	4170	4080	4005	4207	4042	55	1245	500	2900	5	1	11000000	471	-9.57	0.60	12	0.04	-447.00	7150.00	7980	20240325	-46.37	4095	20241209	4.52	7980	-46.37	20240325	4095	4.52	20241209	7980	-46.37	20240325	4095	4.52	20241209	0.99	N	014570	500	55 억		185054	N	N	0	N	00	N
118	20241210	120306	57	100.00	KOSDAQ		제약	N	N	N	N		N	4270	115	2	2.77	16307905	3839	31.96	4155	4300	4155	5400	2910	4155	4247.96	1.68	0	1083	4335	4245	4170	4080	4005	4207	4042	55	1245	500	2900	5	1	11000000	470	-9.55	0.60	12	0.03	-447.00	7150.00	7980	20240325	-46.49	4095	20241209	4.27	7980	-46.49	20240325	4095	4.27	20241209	7980	-46.49	20240325	4095	4.27	20241209	0.99	N	014570	500	55 억		185054	N	N	0	N	00	N
119	20241210	110307	57	100.00	KOSDAQ		제약	N	N	N	N		N	4265	110	2	2.65	13710325	3230	26.89	4155	4300	4155	5400	2910	4155	4244.68	1.68	0	1033	4335	4245	4170	4080	4005	4207	4042	55	1245	500	2900	5	1	11000000	469	-9.54	0.60	12	0.03	-447.00	7150.00	7980	20240325	-46.55	4095	20241209	4.15	7980	-46.55	20240325	4095	4.15	20241209	7980	-46.55	20240325	4095	4.15	20241209	0.99	N	014570	500	55 억		185054	N	N	0	N	00	N
120	20241210	100307	57	100.00	KOSDAQ		제약	N	N	N	N		N	4285	130	2	3.13	13556870	3194	26.59	4155	4300	4155	5400	2910	4155	4244.48	1.68	0	1033	4335	4245	4170	4080	4005	4207	4042	55	1245	500	2900	5	1	11000000	471	-9.59	0.60	12	0.03	-447.00	7150.00	7980	20240325	-46.30	4095	20241209	4.64	7980	-46.30	20240325	4095	4.64	20241209	7980	-46.30	20240325	4095	4.64	20241209	0.99	N	014570	500	55 억		185054	N	N	0	N	00	N
121	20241210	090309	57	100.00	KOSDAQ		제약	N	N	N	N		N	4275	120	2	2.89	12585	3	0.02	4155	4275	4155	5400	2910	4155	4195.00	1.68	0	-1	4335	4245	4170	4080	4005	4207	4042	55	1245	500	2900	5	1	11000000	470	-9.56	0.60	12	0.00	-447.00	7150.00	7980	20240325	-46.43	4095	20241209	4.40	7980	-46.43	20240325	4095	4.40	20241209	7980	-46.43	20240325	4095	4.40	20241209	0.99	N	014570	500	55 억		185054	N	N	0	N	00	N
122	20241209	160305	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4155	-115	5	-2.69	49567410	12011	56.18	4180	4260	4095	5550	2990	4270	4126.83	1.70	0	-2154	4450	4360	4270	4180	4090	4315	4135	55	1280	500	2980	5	1	11000000	457	-9.30	0.58	12	0.11	-447.00	7150.00	7980	20240325	-47.93	4095	20241209	1.47	7980	-47.93	20240325	4095	1.47	20241209	7980	-47.93	20240325	4095	1.47	20241209	1.01	N	014570	500	55 억		187208	N	N	0	N	00	N
123	20241209	150307	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4120	-150	5	-3.51	33056775	7994	37.39	4180	4260	4100	5550	2990	4270	4135.20	1.70	0	-1813	4450	4360	4270	4180	4090	4315	4135	55	1280	500	2980	5	1	11000000	453	-9.22	0.58	12	0.07	-447.00	7150.00	7980	20240325	-48.37	4100	20241209	0.49	7980	-48.37	20240325	4100	0.49	20241209	7980	-48.37	20240325	4100	0.49	20241209	1.01	N	014570	500	55 억		187208	N	N	0	N	00	N
124	20241209	140307	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4115	-155	5	-3.63	30325845	7331	34.29	4180	4260	4100	5550	2990	4270	4136.66	1.70	0	-1472	4450	4360	4270	4180	4090	4315	4135	55	1280	500	2980	5	1	11000000	453	-9.21	0.58	12	0.07	-447.00	7150.00	7980	20240325	-48.43	4100	20241209	0.37	7980	-48.43	20240325	4100	0.37	20241209	7980	-48.43	20240325	4100	0.37	20241209	1.01	N	014570	500	55 억		187208	N	N	0	N	00	N
125	20241209	130308	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4160	-110	5	-2.58	25286280	6110	28.58	4180	4260	4100	5550	2990	4270	4138.51	1.70	0	-1169	4450	4360	4270	4180	4090	4315	4135	55	1280	500	2980	5	1	11000000	458	-9.31	0.58	12	0.06	-447.00	7150.00	7980	20240325	-47.87	4100	20241209	1.46	7980	-47.87	20240325	4100	1.46	20241209	7980	-47.87	20240325	4100	1.46	20241209	1.01	N	014570	500	55 억		187208	N	N	0	N	00	N
126	20241209	120306	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4155	-115	5	-2.69	22496350	5439	25.44	4180	4260	4100	5550	2990	4270	4136.12	1.70	0	-958	4450	4360	4270	4180	4090	4315	4135	55	1280	500	2980	5	1	11000000	457	-9.30	0.58	12	0.05	-447.00	7150.00	7980	20240325	-47.93	4100	20241209	1.34	7980	-47.93	20240325	4100	1.34	20241209	7980	-47.93	20240325	4100	1.34	20241209	1.01	N	014570	500	55 억		187208	N	N	0	N	00	N
127	20241209	110308	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4155	-115	5	-2.69	20426440	4941	23.11	4180	4260	4100	5550	2990	4270	4134.07	1.70	0	-862	4450	4360	4270	4180	4090	4315	4135	55	1280	500	2980	5	1	11000000	457	-9.30	0.58	12	0.04	-447.00	7150.00	7980	20240325	-47.93	4100	20241209	1.34	7980	-47.93	20240325	4100	1.34	20241209	7980	-47.93	20240325	4100	1.34	20241209	1.01	N	014570	500	55 억		187208	N	N	0	N	00	N
128	20241209	100307	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4155	-115	5	-2.69	19167010	4635	21.68	4180	4260	4100	5550	2990	4270	4135.28	1.70	0	-862	4450	4360	4270	4180	4090	4315	4135	55	1280	500	2980	5	1	11000000	457	-9.30	0.58	12	0.04	-447.00	7150.00	7980	20240325	-47.93	4100	20241209	1.34	7980	-47.93	20240325	4100	1.34	20241209	7980	-47.93	20240325	4100	1.34	20241209	1.01	N	014570	500	55 억		187208	N	N	0	N	00	N
129	20241209	090305	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4170	-100	5	-2.34	2136095	511	2.39	4180	4260	4170	5550	2990	4270	4180.23	1.70	0	13	4450	4360	4270	4180	4090	4315	4135	55	1280	500	2980	5	1	11000000	459	-9.33	0.58	12	0.00	-447.00	7150.00	7980	20240325	-47.74	4170	20241209	0.00	7980	-47.74	20240325	4170	0.00	20241209	7980	-47.74	20240325	4170	0.00	20241209	1.01	N	014570	500	55 억		187208	N	N	0	N	00	N
130	20241206	160305	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4270	-90	5	-2.06	90919920	21381	222.19	4330	4360	4180	5660	3055	4360	4252.34	1.71	0	-1390	4456	4407	4376	4327	4296	4392	4312	55	1300	500	3050	5	1	11000000	470	-9.55	0.60	12	0.19	-447.00	7150.00	7980	20240325	-46.49	4180	20241206	2.15	7980	-46.49	20240325	4180	2.15	20241206	7980	-46.49	20240325	4180	2.15	20241206	1.00	N	014570	500	55 억		188598	N	N	0	N	00	N
131	20241206	150305	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4325	-35	5	-0.80	88399785	20792	216.07	4330	4360	4180	5660	3055	4360	4251.62	1.71	0	-1336	4456	4407	4376	4327	4296	4392	4312	55	1300	500	3050	5	1	11000000	476	-9.68	0.60	12	0.19	-447.00	7150.00	7980	20240325	-45.80	4180	20241206	3.47	7980	-45.80	20240325	4180	3.47	20241206	7980	-45.80	20240325	4180	3.47	20241206	1.00	N	014570	500	55 억		188598	N	N	0	N	00	N
132	20241206	140304	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4255	-105	5	-2.41	81496510	19174	199.25	4330	4360	4180	5660	3055	4360	4250.37	1.71	0	-2641	4456	4407	4376	4327	4296	4392	4312	55	1300	500	3050	5	1	11000000	468	-9.52	0.60	12	0.17	-447.00	7150.00	7980	20240325	-46.68	4180	20241206	1.79	7980	-46.68	20240325	4180	1.79	20241206	7980	-46.68	20240325	4180	1.79	20241206	1.00	N	014570	500	55 억		188598	N	N	0	N	00	N
133	20241206	130305	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4235	-125	5	-2.87	75721320	17808	185.06	4330	4360	4180	5660	3055	4360	4252.10	1.71	0	-3256	4456	4407	4376	4327	4296	4392	4312	55	1300	500	3050	5	1	11000000	466	-9.47	0.59	12	0.16	-447.00	7150.00	7980	20240325	-46.93	4180	20241206	1.32	7980	-46.93	20240325	4180	1.32	20241206	7980	-46.93	20240325	4180	1.32	20241206	1.00	N	014570	500	55 억		188598	N	N	0	N	00	N
134	20241206	120303	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4230	-130	5	-2.98	53170770	12479	129.68	4330	4360	4180	5660	3055	4360	4260.82	1.71	0	-3702	4456	4407	4376	4327	4296	4392	4312	55	1300	500	3050	5	1	11000000	465	-9.46	0.59	12	0.11	-447.00	7150.00	7980	20240325	-46.99	4180	20241206	1.20	7980	-46.99	20240325	4180	1.20	20241206	7980	-46.99	20240325	4180	1.20	20241206	1.00	N	014570	500	55 억		188598	N	N	0	N	00	N
135	20241206	110305	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4200	-160	5	-3.67	44911275	10519	109.31	4330	4360	4180	5660	3055	4360	4269.54	1.71	0	-4453	4456	4407	4376	4327	4296	4392	4312	55	1300	500	3050	5	1	11000000	462	-9.40	0.59	12	0.10	-447.00	7150.00	7980	20240325	-47.37	4180	20241206	0.48	7980	-47.37	20240325	4180	0.48	20241206	7980	-47.37	20240325	4180	0.48	20241206	1.00	N	014570	500	55 억		188598	N	N	0	N	00	N
136	20241206	100302	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4270	-90	5	-2.06	27024110	6283	65.29	4330	4360	4270	5660	3055	4360	4301.15	1.71	0	-2002	4456	4407	4376	4327	4296	4392	4312	55	1300	500	3050	5	1	11000000	470	-9.55	0.60	12	0.06	-447.00	7150.00	7980	20240325	-46.49	4270	20241206	0.00	7980	-46.49	20240325	4270	0.00	20241206	7980	-46.49	20240325	4270	0.00	20241206	1.00	N	014570	500	55 억		188598	N	N	0	N	00	N
137	20241206	090304	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4330	-30	5	-0.69	3875350	895	9.30	4330	4330	4330	5660	3055	4360	4330.00	1.71	0	43	4456	4407	4376	4327	4296	4392	4312	55	1300	500	3050	5	1	11000000	476	-9.69	0.61	12	0.01	-447.00	7150.00	7980	20240325	-45.74	4330	20241206	0.00	7980	-45.74	20240325	4330	0.00	20241206	7980	-45.74	20240325	4330	0.00	20241206	1.00	N	014570	500	55 억		188598	N	N	0	N	00	N
138	20241205	160300	57	100.00	KOSDAQ		제약	N	N	N	N		N	4360	-10	5	-0.23	41973210	9623	30.73	4425	4425	4345	5680	3060	4370	4361.76	1.73	0	-2179	4590	4480	4405	4295	4220	4442	4257	55	1310	500	3050	5	1	11000000	480	-9.75	0.61	12	0.09	-447.00	7150.00	7980	20240325	-45.36	4330	20241204	0.69	7980	-45.36	20240325	4330	0.69	20241204	7980	-45.36	20240325	4330	0.69	20241204	1.00	N	014570	500	55 억		190777	N	N	0	N	00	N
139	20241205	150303	57	100.00	KOSDAQ		제약	N	N	N	N		N	4355	-15	5	-0.34	40861755	9368	29.92	4425	4425	4345	5680	3060	4370	4361.84	1.73	0	-2172	4590	4480	4405	4295	4220	4442	4257	55	1310	500	3050	5	1	11000000	479	-9.74	0.61	12	0.09	-447.00	7150.00	7980	20240325	-45.43	4330	20241204	0.58	7980	-45.43	20240325	4330	0.58	20241204	7980	-45.43	20240325	4330	0.58	20241204	1.00	N	014570	500	55 억		190777	N	N	0	N	00	N
140	20241205	140301	57	100.00	KOSDAQ		제약	N	N	N	N		N	4360	-10	5	-0.23	35828360	8211	26.22	4425	4425	4345	5680	3060	4370	4363.46	1.73	0	-1762	4590	4480	4405	4295	4220	4442	4257	55	1310	500	3050	5	1	11000000	480	-9.75	0.61	12	0.07	-447.00	7150.00	7980	20240325	-45.36	4330	20241204	0.69	7980	-45.36	20240325	4330	0.69	20241204	7980	-45.36	20240325	4330	0.69	20241204	1.00	N	014570	500	55 억		190777	N	N	0	N	00	N
141	20241205	130301	57	100.00	KOSDAQ		제약	N	N	N	N		N	4350	-20	5	-0.46	32918510	7542	24.08	4425	4425	4345	5680	3060	4370	4364.69	1.73	0	-1687	4590	4480	4405	4295	4220	4442	4257	55	1310	500	3050	5	1	11000000	479	-9.73	0.61	12	0.07	-447.00	7150.00	7980	20240325	-45.49	4330	20241204	0.46	7980	-45.49	20240325	4330	0.46	20241204	7980	-45.49	20240325	4330	0.46	20241204	1.00	N	014570	500	55 억		190777	N	N	0	N	00	N
142	20241205	120301	57	100.00	KOSDAQ		제약	N	N	N	N		N	4360	-10	5	-0.23	32422535	7428	23.72	4425	4425	4345	5680	3060	4370	4364.91	1.73	0	-1687	4590	4480	4405	4295	4220	4442	4257	55	1310	500	3050	5	1	11000000	480	-9.75	0.61	12	0.07	-447.00	7150.00	7980	20240325	-45.36	4330	20241204	0.69	7980	-45.36	20240325	4330	0.69	20241204	7980	-45.36	20240325	4330	0.69	20241204	1.00	N	014570	500	55 억		190777	N	N	0	N	00	N
143	20241205	110301	57	100.00	KOSDAQ		제약	N	N	N	N		N	4375	5	2	0.11	30317450	6945	22.18	4425	4425	4345	5680	3060	4370	4365.36	1.73	0	-1687	4590	4480	4405	4295	4220	4442	4257	55	1310	500	3050	5	1	11000000	481	-9.79	0.61	12	0.06	-447.00	7150.00	7980	20240325	-45.18	4330	20241204	1.04	7980	-45.18	20240325	4330	1.04	20241204	7980	-45.18	20240325	4330	1.04	20241204	1.00	N	014570	500	55 억		190777	N	N	0	N	00	N
144	20241205	100259	57	100.00	KOSDAQ		제약	N	N	N	N		N	4360	-10	5	-0.23	30007505	6874	21.95	4425	4425	4345	5680	3060	4370	4365.36	1.73	0	-1629	4590	4480	4405	4295	4220	4442	4257	55	1310	500	3050	5	1	11000000	480	-9.75	0.61	12	0.06	-447.00	7150.00	7980	20240325	-45.36	4330	20241204	0.69	7980	-45.36	20240325	4330	0.69	20241204	7980	-45.36	20240325	4330	0.69	20241204	1.00	N	014570	500	55 억		190777	N	N	0	N	00	N
145	20241205	090301	57	100.00	KOSDAQ		제약	N	N	N	N		N	4400	30	2	0.69	1646085	376	1.20	4425	4425	4375	5680	3060	4370	4377.89	1.73	0	156	4590	4480	4405	4295	4220	4442	4257	55	1310	500	3050	5	1	11000000	484	-9.84	0.62	12	0.00	-447.00	7150.00	7980	20240325	-44.86	4330	20241204	1.62	7980	-44.86	20240325	4330	1.62	20241204	7980	-44.86	20240325	4330	1.62	20241204	1.00	N	014570	500	55 억		190777	N	N	0	N	00	N
146	20241204	160258	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4370	-150	5	-3.32	137110405	31311	760.90	4430	4515	4330	5870	3165	4520	4378.99	1.74	0	-515	4636	4577	4531	4472	4426	4607	4502	55	1350	500	3160	5	1	11000000	481	-9.78	0.61	12	0.28	-447.00	7150.00	7980	20240325	-45.24	4330	20241204	0.92	7980	-45.24	20240325	4330	0.92	20241204	7980	-45.24	20240325	4330	0.92	20241204	1.00	N	014570	500	55 억		191291	N	N	0	N	00	N
147	20241204	150258	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4360	-160	5	-3.54	130159945	29718	722.19	4430	4515	4330	5870	3165	4520	4379.84	1.74	0	-198	4636	4577	4531	4472	4426	4607	4502	55	1350	500	3160	5	1	11000000	480	-9.75	0.61	12	0.27	-447.00	7150.00	7980	20240325	-45.36	4330	20241204	0.69	7980	-45.36	20240325	4330	0.69	20241204	7980	-45.36	20240325	4330	0.69	20241204	1.00	N	014570	500	55 억		191291	N	N	0	N	00	N
148	20241204	140257	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4410	-110	5	-2.43	101200710	23090	561.12	4430	4515	4330	5870	3165	4520	4382.88	1.74	0	-372	4636	4577	4531	4472	4426	4607	4502	55	1350	500	3160	5	1	11000000	485	-9.87	0.62	12	0.21	-447.00	7150.00	7980	20240325	-44.74	4330	20241204	1.85	7980	-44.74	20240325	4330	1.85	20241204	7980	-44.74	20240325	4330	1.85	20241204	1.00	N	014570	500	55 억		191291	N	N	0	N	00	N
149	20241204	130257	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4395	-125	5	-2.77	91194085	20812	505.76	4430	4515	4330	5870	3165	4520	4381.80	1.74	0	-466	4636	4577	4531	4472	4426	4607	4502	55	1350	500	3160	5	1	11000000	483	-9.83	0.61	12	0.19	-447.00	7150.00	7980	20240325	-44.92	4330	20241204	1.50	7980	-44.92	20240325	4330	1.50	20241204	7980	-44.92	20240325	4330	1.50	20241204	1.00	N	014570	500	55 억		191291	N	N	0	N	00	N
150	20241204	120257	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4380	-140	5	-3.10	90694255	20698	502.99	4430	4515	4330	5870	3165	4520	4381.79	1.74	0	-466	4636	4577	4531	4472	4426	4607	4502	55	1350	500	3160	5	1	11000000	482	-9.80	0.61	12	0.19	-447.00	7150.00	7980	20240325	-45.11	4330	20241204	1.15	7980	-45.11	20240325	4330	1.15	20241204	7980	-45.11	20240325	4330	1.15	20241204	1.00	N	014570	500	55 억		191291	N	N	0	N	00	N
151	20241204	110251	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4395	-125	5	-2.77	89769965	20487	497.86	4430	4515	4330	5870	3165	4520	4381.80	1.74	0	-455	4636	4577	4531	4472	4426	4607	4502	55	1350	500	3160	5	1	11000000	483	-9.83	0.61	12	0.19	-447.00	7150.00	7980	20240325	-44.92	4330	20241204	1.50	7980	-44.92	20240325	4330	1.50	20241204	7980	-44.92	20240325	4330	1.50	20241204	1.00	N	014570	500	55 억		191291	N	N	0	N	00	N
152	20241204	100253	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4355	-165	5	-3.65	51340965	11677	283.77	4430	4515	4330	5870	3165	4520	4396.76	1.74	0	-594	4636	4577	4531	4472	4426	4607	4502	55	1350	500	3160	5	1	11000000	479	-9.74	0.61	12	0.11	-447.00	7150.00	7980	20240325	-45.43	4330	20241204	0.58	7980	-45.43	20240325	4330	0.58	20241204	7980	-45.43	20240325	4330	0.58	20241204	1.00	N	014570	500	55 억		191291	N	N	0	N	00	N
153	20241204	090257	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4515	-5	5	-0.11	7541195	1702	41.36	4430	4515	4430	5870	3165	4520	4430.78	1.74	0	396	4636	4577	4531	4472	4426	4607	4502	55	1350	500	3160	5	1	11000000	497	-10.10	0.63	12	0.02	-447.00	7150.00	7980	20240325	-43.42	4430	20241204	1.92	7980	-43.42	20240325	4430	1.92	20241204	7980	-43.42	20240325	4430	1.92	20241204	1.00	N	014570	500	55 억		191291	N	N	0	N	00	N
154	20241203	160314	57	100.00	KOSDAQ		제약	N	N	N	N		N	4520	30	2	0.67	17561100	3883	40.58	4490	4590	4485	5830	3145	4490	4522.56	1.74	0	95	4603	4546	4513	4456	4423	4530	4440	55	1340	500	3140	5	1	11000000	497	-10.11	0.63	12	0.04	-447.00	7150.00	7980	20240325	-43.36	4440	20241115	1.80	7980	-43.36	20240325	4440	1.80	20241115	7980	-43.36	20240325	4440	1.80	20241115	1.00	N	014570	500	55 억		191196	N	N	0	N	00	N
155	20241203	150316	57	100.00	KOSDAQ		제약	N	N	N	N		N	4525	35	2	0.78	16779140	3710	38.78	4490	4590	4485	5830	3145	4490	4522.68	1.74	0	100	4603	4546	4513	4456	4423	4530	4440	55	1340	500	3140	5	1	11000000	498	-10.12	0.63	12	0.03	-447.00	7150.00	7980	20240325	-43.30	4440	20241115	1.91	7980	-43.30	20240325	4440	1.91	20241115	7980	-43.30	20240325	4440	1.91	20241115	1.00	N	014570	500	55 억		191196	N	N	0	N	00	N
156	20241203	140311	57	100.00	KOSDAQ		제약	N	N	N	N		N	4525	35	2	0.78	15352205	3394	35.47	4490	4590	4485	5830	3145	4490	4523.34	1.74	0	10	4603	4546	4513	4456	4423	4530	4440	55	1340	500	3140	5	1	11000000	498	-10.12	0.63	12	0.03	-447.00	7150.00	7980	20240325	-43.30	4440	20241115	1.91	7980	-43.30	20240325	4440	1.91	20241115	7980	-43.30	20240325	4440	1.91	20241115	1.00	N	014570	500	55 억		191196	N	N	0	N	00	N
157	20241203	130309	57	100.00	KOSDAQ		제약	N	N	N	N		N	4525	35	2	0.78	15338640	3391	35.44	4490	4590	4485	5830	3145	4490	4523.34	1.74	0	10	4603	4546	4513	4456	4423	4530	4440	55	1340	500	3140	5	1	11000000	498	-10.12	0.63	12	0.03	-447.00	7150.00	7980	20240325	-43.30	4440	20241115	1.91	7980	-43.30	20240325	4440	1.91	20241115	7980	-43.30	20240325	4440	1.91	20241115	1.00	N	014570	500	55 억		191196	N	N	0	N	00	N
158	20241203	120319	57	100.00	KOSDAQ		제약	N	N	N	N		N	4510	20	2	0.45	13973370	3088	32.27	4490	4590	4485	5830	3145	4490	4525.06	1.74	0	10	4603	4546	4513	4456	4423	4530	4440	55	1340	500	3140	5	1	11000000	496	-10.09	0.63	12	0.03	-447.00	7150.00	7980	20240325	-43.48	4440	20241115	1.58	7980	-43.48	20240325	4440	1.58	20241115	7980	-43.48	20240325	4440	1.58	20241115	1.00	N	014570	500	55 억		191196	N	N	0	N	00	N
159	20241203	110308	57	100.00	KOSDAQ		제약	N	N	N	N		N	4500	10	2	0.22	5004815	1112	11.62	4490	4530	4485	5830	3145	4490	4500.73	1.74	0	126	4603	4546	4513	4456	4423	4530	4440	55	1340	500	3140	5	1	11000000	495	-10.07	0.63	12	0.01	-447.00	7150.00	7980	20240325	-43.61	4440	20241115	1.35	7980	-43.61	20240325	4440	1.35	20241115	7980	-43.61	20240325	4440	1.35	20241115	1.00	N	014570	500	55 억		191196	N	N	0	N	00	N
160	20241203	100302	57	100.00	KOSDAQ		제약	N	N	N	N		N	4485	-5	5	-0.11	608460	135	1.41	4490	4530	4485	5830	3145	4490	4507.11	1.74	0	39	4603	4546	4513	4456	4423	4530	4440	55	1340	500	3140	5	1	11000000	493	-10.03	0.63	12	0.00	-447.00	7150.00	7980	20240325	-43.80	4440	20241115	1.01	7980	-43.80	20240325	4440	1.01	20241115	7980	-43.80	20240325	4440	1.01	20241115	1.00	N	014570	500	55 억		191196	N	N	0	N	00	N
161	20241203	090302	57	100.00	KOSDAQ		제약	N	N	N	N		N	4530	40	2	0.89	400810	89	0.93	4490	4530	4490	5830	3145	4490	4503.48	1.74	0	43	4603	4546	4513	4456	4423	4530	4440	55	1340	500	3140	5	1	11000000	498	-10.13	0.63	12	0.00	-447.00	7150.00	7980	20240325	-43.23	4440	20241115	2.03	7980	-43.23	20240325	4440	2.03	20241115	7980	-43.23	20240325	4440	2.03	20241115	1.00	N	014570	500	55 억		191196	N	N	0	N	00	N
162	20241202	160254	57	100.00	KOSDAQ		제약	N	N	N	N		N	4490	-70	5	-1.54	43157990	9568	194.12	4560	4570	4480	5920	3195	4560	4510.66	1.75	0	-1225	4680	4620	4570	4510	4460	4595	4485	55	1360	500	3190	5	1	11000000	494	-10.04	0.63	12	0.09	-447.00	7150.00	7980	20240325	-43.73	4440	20241115	1.13	7980	-43.73	20240325	4440	1.13	20241115	7980	-43.73	20240325	4440	1.13	20241115	1.00	N	014570	500	55 억		192416	N	N	0	N	00	N
163	20241202	150314	57	100.00	KOSDAQ		제약	N	N	N	N		N	4480	-80	5	-1.75	41802000	9266	187.99	4560	4570	4480	5920	3195	4560	4511.33	1.75	0	-1170	4680	4620	4570	4510	4460	4595	4485	55	1360	500	3190	5	1	11000000	493	-10.02	0.63	12	0.08	-447.00	7150.00	7980	20240325	-43.86	4440	20241115	0.90	7980	-43.86	20240325	4440	0.90	20241115	7980	-43.86	20240325	4440	0.90	20241115	1.00	N	014570	500	55 억		192416	N	N	0	N	00	N
164	20241202	140304	57	100.00	KOSDAQ		제약	N	N	N	N		N	4490	-70	5	-1.54	36838560	8159	165.53	4560	4570	4490	5920	3195	4560	4515.08	1.75	0	-1106	4680	4620	4570	4510	4460	4595	4485	55	1360	500	3190	5	1	11000000	494	-10.04	0.63	12	0.07	-447.00	7150.00	7980	20240325	-43.73	4440	20241115	1.13	7980	-43.73	20240325	4440	1.13	20241115	7980	-43.73	20240325	4440	1.13	20241115	1.00	N	014570	500	55 억		192416	N	N	0	N	00	N
165	20241202	130309	57	100.00	KOSDAQ		제약	N	N	N	N		N	4510	-50	5	-1.10	25547890	5649	114.61	4560	4570	4495	5920	3195	4560	4522.55	1.75	0	-1106	4680	4620	4570	4510	4460	4595	4485	55	1360	500	3190	5	1	11000000	496	-10.09	0.63	12	0.05	-447.00	7150.00	7980	20240325	-43.48	4440	20241115	1.58	7980	-43.48	20240325	4440	1.58	20241115	7980	-43.48	20240325	4440	1.58	20241115	1.00	N	014570	500	55 억		192416	N	N	0	N	00	N
166	20241202	120310	57	100.00	KOSDAQ		제약	N	N	N	N		N	4510	-50	5	-1.10	11860730	2625	53.26	4560	4570	4495	5920	3195	4560	4518.37	1.75	0	-442	4680	4620	4570	4510	4460	4595	4485	55	1360	500	3190	5	1	11000000	496	-10.09	0.63	12	0.02	-447.00	7150.00	7980	20240325	-43.48	4440	20241115	1.58	7980	-43.48	20240325	4440	1.58	20241115	7980	-43.48	20240325	4440	1.58	20241115	1.00	N	014570	500	55 억		192416	N	N	0	N	00	N
167	20241202	110257	57	100.00	KOSDAQ		제약	N	N	N	N		N	4530	-30	5	-0.66	6922730	1529	31.02	4560	4570	4510	5920	3195	4560	4527.62	1.75	0	-361	4680	4620	4570	4510	4460	4595	4485	55	1360	500	3190	5	1	11000000	498	-10.13	0.63	12	0.01	-447.00	7150.00	7980	20240325	-43.23	4440	20241115	2.03	7980	-43.23	20240325	4440	2.03	20241115	7980	-43.23	20240325	4440	2.03	20241115	1.00	N	014570	500	55 억		192416	N	N	0	N	00	N
168	20241202	100255	57	100.00	KOSDAQ		제약	N	N	N	N		N	4520	-40	5	-0.88	4288895	947	19.21	4560	4570	4510	5920	3195	4560	4528.93	1.75	0	-299	4680	4620	4570	4510	4460	4595	4485	55	1360	500	3190	5	1	11000000	497	-10.11	0.63	12	0.01	-447.00	7150.00	7980	20240325	-43.36	4440	20241115	1.80	7980	-43.36	20240325	4440	1.80	20241115	7980	-43.36	20240325	4440	1.80	20241115	1.00	N	014570	500	55 억		192416	N	N	0	N	00	N
169	20241202	090256	57	100.00	KOSDAQ		제약	N	N	N	N		N	4560	0	3	0.00	501600	110	2.23	4560	4560	4560	5920	3195	4560	4560.00	1.75	0	-110	4680	4620	4570	4510	4460	4595	4485	55	1360	500	3190	5	1	11000000	502	-10.20	0.64	12	0.00	-447.00	7150.00	7980	20240325	-42.86	4440	20241115	2.70	7980	-42.86	20240325	4440	2.70	20241115	7980	-42.86	20240325	4440	2.70	20241115	1.00	N	014570	500	55 억		192416	N	N	0	N	00	N