KissMeData/200780/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	161008	57	100.00	KOSDAQ		제약	N	N	N	N		N	4670	-10	5	-0.21	15081970	3251	31.99	4680	4695	4630	6080	3280	4680	4639.18	0.11	130	130	4896	4787	4641	4532	4386	4842	4587	18	1400	200	3360	5	1	8892384	415	15.78	0.50	12	0.04	296.00	9359.00	6816	20240312	-31.48	3554	20241209	31.40	6816	-31.48	20240312	3554	31.40	20241209	7460	-37.40	20240312	3890	20.05	20241209	0.00	N	200780	200	17 억		9389	N	N	0	N	00	N
3	20241231	150952	57	100.00	KOSDAQ		제약	N	N	N	N		N	4670	-10	5	-0.21	15081970	3251	31.99	4680	4695	4630	6080	3280	4680	4639.18	0.11	130	130	4896	4787	4641	4532	4386	4842	4587	18	1400	200	3360	5	1	8892384	415	15.78	0.50	12	0.04	296.00	9359.00	6816	20240312	-31.48	3554	20241209	31.40	6816	-31.48	20240312	3554	31.40	20241209	7460	-37.40	20240312	3890	20.05	20241209	0.00	N	200780	200	17 억		9389	N	N	0	N	00	N
4	20241231	141007	57	100.00	KOSDAQ		제약	N	N	N	N		N	4670	-10	5	-0.21	15081970	3251	31.99	4680	4695	4630	6080	3280	4680	4639.18	0.11	130	130	4896	4787	4641	4532	4386	4842	4587	18	1400	200	3360	5	1	8892384	415	15.78	0.50	12	0.04	296.00	9359.00	6816	20240312	-31.48	3554	20241209	31.40	6816	-31.48	20240312	3554	31.40	20241209	7460	-37.40	20240312	3890	20.05	20241209	0.00	N	200780	200	17 억		9389	N	N	0	N	00	N
5	20241231	131008	57	100.00	KOSDAQ		제약	N	N	N	N		N	4670	-10	5	-0.21	15081970	3251	31.99	4680	4695	4630	6080	3280	4680	4639.18	0.11	130	130	4896	4787	4641	4532	4386	4842	4587	18	1400	200	3360	5	1	8892384	415	15.78	0.50	12	0.04	296.00	9359.00	6816	20240312	-31.48	3554	20241209	31.40	6816	-31.48	20240312	3554	31.40	20241209	7460	-37.40	20240312	3890	20.05	20241209	0.00	N	200780	200	17 억		9389	N	N	0	N	00	N
6	20241231	121007	57	100.00	KOSDAQ		제약	N	N	N	N		N	4670	-10	5	-0.21	15081970	3251	31.99	4680	4695	4630	6080	3280	4680	4639.18	0.11	130	130	4896	4787	4641	4532	4386	4842	4587	18	1400	200	3360	5	1	8892384	415	15.78	0.50	12	0.04	296.00	9359.00	6816	20240312	-31.48	3554	20241209	31.40	6816	-31.48	20240312	3554	31.40	20241209	7460	-37.40	20240312	3890	20.05	20241209	0.00	N	200780	200	17 억		9389	N	N	0	N	00	N
7	20241231	111007	57	100.00	KOSDAQ		제약	N	N	N	N		N	4670	-10	5	-0.21	15081970	3251	31.99	4680	4695	4630	6080	3280	4680	4639.18	0.11	130	130	4896	4787	4641	4532	4386	4842	4587	18	1400	200	3360	5	1	8892384	415	15.78	0.50	12	0.04	296.00	9359.00	6816	20240312	-31.48	3554	20241209	31.40	6816	-31.48	20240312	3554	31.40	20241209	7460	-37.40	20240312	3890	20.05	20241209	0.00	N	200780	200	17 억		9389	N	N	0	N	00	N
8	20241231	101000	57	100.00	KOSDAQ		제약	N	N	N	N		N	4670	-10	5	-0.21	15081970	3251	31.99	4680	4695	4630	6080	3280	4680	4639.18	0.11	130	130	4896	4787	4641	4532	4386	4842	4587	18	1400	200	3360	5	1	8892384	415	15.78	0.50	12	0.04	296.00	9359.00	6816	20240312	-31.48	3554	20241209	31.40	6816	-31.48	20240312	3554	31.40	20241209	7460	-37.40	20240312	3890	20.05	20241209	0.00	N	200780	200	17 억		9389	N	N	0	N	00	N
9	20241231	091003	57	100.00	KOSDAQ		제약	N	N	N	N		N	4670	-10	5	-0.21	15081970	3251	31.99	4680	4695	4630	6080	3280	4680	4639.18	0.11	130	130	4896	4787	4641	4532	4386	4842	4587	18	1400	200	3360	5	1	8892384	415	15.78	0.50	12	0.04	296.00	9359.00	6816	20240312	-31.48	3554	20241209	31.40	6816	-31.48	20240312	3554	31.40	20241209	7460	-37.40	20240312	3890	20.05	20241209	0.00	N	200780	200	17 억		9389	N	N	0	N	00	N
10	20241230	161002	57	100.00	KOSDAQ		제약	N	N	N	N		N	4670	-10	5	-0.21	15081970	3251	31.99	4680	4695	4630	6080	3280	4680	4639.18	0.10	0	130	4896	4787	4641	4532	4386	4842	4587	18	1400	200	3360	5	1	8892384	415	15.78	0.50	12	0.04	296.00	9359.00	6816	20240312	-31.48	3554	20241209	31.40	6816	-31.48	20240312	3554	31.40	20241209	7460	-37.40	20240312	3890	20.05	20241209	0.00	N	200780	200	17 억		9259	N	N	0	N	00	N
11	20241230	151005	57	100.00	KOSDAQ		제약	N	N	N	N		N	4670	-10	5	-0.21	14629025	3154	31.04	4680	4695	4630	6080	3280	4680	4638.25	0.10	0	139	4896	4787	4641	4532	4386	4842	4587	18	1400	200	3360	5	1	8892384	415	15.78	0.50	12	0.04	296.00	9359.00	6816	20240312	-31.48	3554	20241209	31.40	6816	-31.48	20240312	3554	31.40	20241209	7460	-37.40	20240312	3890	20.05	20241209	0.00	N	200780	200	17 억		9259	N	N	0	N	00	N
12	20241230	141005	57	100.00	KOSDAQ		제약	N	N	N	N		N	4665	-15	5	-0.32	14409760	3107	30.57	4680	4695	4630	6080	3280	4680	4637.84	0.10	0	184	4896	4787	4641	4532	4386	4842	4587	18	1400	200	3360	5	1	8892384	415	15.76	0.50	12	0.03	296.00	9359.00	6816	20240312	-31.56	3554	20241209	31.26	6816	-31.56	20240312	3554	31.26	20241209	7460	-37.47	20240312	3890	19.92	20241209	0.00	N	200780	200	17 억		9259	N	N	0	N	00	N
13	20241230	131006	57	100.00	KOSDAQ		제약	N	N	N	N		N	4675	-5	5	-0.11	12883775	2778	27.34	4680	4695	4630	6080	3280	4680	4637.79	0.10	0	150	4896	4787	4641	4532	4386	4842	4587	18	1400	200	3360	5	1	8892384	416	15.79	0.50	12	0.03	296.00	9359.00	6816	20240312	-31.41	3554	20241209	31.54	6816	-31.41	20240312	3554	31.54	20241209	7460	-37.33	20240312	3890	20.18	20241209	0.00	N	200780	200	17 억		9259	N	N	0	N	00	N
14	20241230	121001	57	100.00	KOSDAQ		제약	N	N	N	N		N	4665	-15	5	-0.32	12289025	2650	26.08	4680	4695	4630	6080	3280	4680	4637.37	0.10	0	162	4896	4787	4641	4532	4386	4842	4587	18	1400	200	3360	5	1	8892384	415	15.76	0.50	12	0.03	296.00	9359.00	6816	20240312	-31.56	3554	20241209	31.26	6816	-31.56	20240312	3554	31.26	20241209	7460	-37.47	20240312	3890	19.92	20241209	0.00	N	200780	200	17 억		9259	N	N	0	N	00	N
15	20241230	111004	57	100.00	KOSDAQ		제약	N	N	N	N		N	4635	-45	5	-0.96	8343180	1798	17.69	4680	4695	4635	6080	3280	4680	4640.26	0.10	0	176	4896	4787	4641	4532	4386	4842	4587	18	1400	200	3360	5	1	8892384	412	15.66	0.50	12	0.02	296.00	9359.00	6816	20240312	-32.00	3554	20241209	30.42	6816	-32.00	20240312	3554	30.42	20241209	7460	-37.87	20240312	3890	19.15	20241209	0.00	N	200780	200	17 억		9259	N	N	0	N	00	N
16	20241230	101003	57	100.00	KOSDAQ		제약	N	N	N	N		N	4645	-35	5	-0.75	4788520	1032	10.16	4680	4680	4635	6080	3280	4680	4640.04	0.10	0	176	4896	4787	4641	4532	4386	4842	4587	18	1400	200	3360	5	1	8892384	413	15.69	0.50	12	0.01	296.00	9359.00	6816	20240312	-31.85	3554	20241209	30.70	6816	-31.85	20240312	3554	30.70	20241209	7460	-37.73	20240312	3890	19.41	20241209	0.00	N	200780	200	17 억		9259	N	N	0	N	00	N
17	20241230	091006	57	100.00	KOSDAQ		제약	N	N	N	N		N	4670	-10	5	-0.21	1176740	253	2.49	4680	4680	4650	6080	3280	4680	4651.15	0.10	0	186	4896	4787	4641	4532	4386	4842	4587	18	1400	200	3360	5	1	8892384	415	15.78	0.50	12	0.00	296.00	9359.00	6816	20240312	-31.48	3554	20241209	31.40	6816	-31.48	20240312	3554	31.40	20241209	7460	-37.40	20240312	3890	20.05	20241209	0.00	N	200780	200	17 억		9259	N	N	0	N	00	N
18	20241227	161000	57	100.00	KOSDAQ		제약	N	N	N	N		N	4680	175	2	3.88	46684365	10162	63.53	4510	4750	4495	5850	3155	4505	4593.46	0.10	0	370	4639	4571	4437	4369	4235	4606	4404	18	1345	200	3240	5	1	8892384	416	15.81	0.50	12	0.11	296.00	9359.00	6816	20240312	-31.34	3554	20241209	31.68	6816	-31.34	20240312	3554	31.68	20241209	7460	-37.27	20240312	3890	20.31	20241209	0.00	N	200780	200	17 억		8866	N	N	0	N	00	N
19	20241227	150958	57	100.00	KOSDAQ		제약	N	N	N	N		N	4670	165	2	3.66	45182305	9841	61.53	4510	4750	4495	5850	3155	4505	4591.23	0.10	0	370	4639	4571	4437	4369	4235	4606	4404	18	1345	200	3240	5	1	8892384	415	15.78	0.50	12	0.11	296.00	9359.00	6816	20240312	-31.48	3554	20241209	31.40	6816	-31.48	20240312	3554	31.40	20241209	7460	-37.40	20240312	3890	20.05	20241209	0.00	N	200780	200	17 억		8866	N	N	0	N	00	N
20	20241227	141001	57	100.00	KOSDAQ		제약	N	N	N	N		N	4570	65	2	1.44	43386220	9454	59.11	4510	4750	4495	5850	3155	4505	4589.19	0.10	0	403	4639	4571	4437	4369	4235	4606	4404	18	1345	200	3240	5	1	8892384	406	15.44	0.49	12	0.11	296.00	9359.00	6816	20240312	-32.95	3554	20241209	28.59	6816	-32.95	20240312	3554	28.59	20241209	7460	-38.74	20240312	3890	17.48	20241209	0.00	N	200780	200	17 억		8866	N	N	0	N	00	N
21	20241227	131000	57	100.00	KOSDAQ		제약	N	N	N	N		N	4560	55	2	1.22	39909145	8689	54.32	4510	4750	4495	5850	3155	4505	4593.07	0.10	0	416	4639	4571	4437	4369	4235	4606	4404	18	1345	200	3240	5	1	8892384	405	15.41	0.49	12	0.10	296.00	9359.00	6816	20240312	-33.10	3554	20241209	28.31	6816	-33.10	20240312	3554	28.31	20241209	7460	-38.87	20240312	3890	17.22	20241209	0.00	N	200780	200	17 억		8866	N	N	0	N	00	N
22	20241227	121001	57	100.00	KOSDAQ		제약	N	N	N	N		N	4625	120	2	2.66	34083870	7400	46.26	4510	4750	4495	5850	3155	4505	4605.93	0.10	0	405	4639	4571	4437	4369	4235	4606	4404	18	1345	200	3240	5	1	8892384	411	15.62	0.49	12	0.08	296.00	9359.00	6816	20240312	-32.14	3554	20241209	30.14	6816	-32.14	20240312	3554	30.14	20241209	7460	-38.00	20240312	3890	18.89	20241209	0.00	N	200780	200	17 억		8866	N	N	0	N	00	N
23	20241227	110959	57	100.00	KOSDAQ		제약	N	N	N	N		N	4605	100	2	2.22	25228375	5496	34.36	4510	4750	4495	5850	3155	4505	4590.32	0.10	0	788	4639	4571	4437	4369	4235	4606	4404	18	1345	200	3240	5	1	8892384	409	15.56	0.49	12	0.06	296.00	9359.00	6816	20240312	-32.44	3554	20241209	29.57	6816	-32.44	20240312	3554	29.57	20241209	7460	-38.27	20240312	3890	18.38	20241209	0.00	N	200780	200	17 억		8866	N	N	0	N	00	N
24	20241227	100956	57	100.00	KOSDAQ		제약	N	N	N	N		N	4555	50	2	1.11	20239260	4407	27.55	4510	4750	4495	5850	3155	4505	4592.53	0.10	0	796	4639	4571	4437	4369	4235	4606	4404	18	1345	200	3240	5	1	8892384	405	15.39	0.49	12	0.05	296.00	9359.00	6816	20240312	-33.17	3554	20241209	28.17	6816	-33.17	20240312	3554	28.17	20241209	7460	-38.94	20240312	3890	17.10	20241209	0.00	N	200780	200	17 억		8866	N	N	0	N	00	N
25	20241227	091002	57	100.00	KOSDAQ		제약	N	N	N	N		N	4705	200	2	4.44	9589300	2064	12.90	4510	4750	4510	5850	3155	4505	4645.98	0.10	0	154	4639	4571	4437	4369	4235	4606	4404	18	1345	200	3240	5	1	8892384	418	15.90	0.50	12	0.02	296.00	9359.00	6816	20240312	-30.97	3554	20241209	32.39	6816	-30.97	20240312	3554	32.39	20241209	7460	-36.93	20240312	3890	20.95	20241209	0.00	N	200780	200	17 억		8866	N	N	0	N	00	N
26	20241226	160953	57	100.00	KOSDAQ		제약	N	N	N	N		N	4930	90	2	1.86	85530165	17472	257.62	4915	4930	4710	6290	3390	4840	4895.24	0.10	0	-404	4933	4886	4818	4771	4703	4910	4795	18	1450	200	3480	5	1	8892384	438	16.66	0.53	12	0.20	296.00	9359.00	7460	20240312	-33.91	3890	20241209	26.74	7460	-33.91	20240312	3890	26.74	20241209	7460	-33.91	20240312	3890	26.74	20241209	0.00	N	200780	200	17 억		9270	N	N	0	N	00	N
27	20241226	150951	57	100.00	KOSDAQ		제약	N	N	N	N		N	4930	90	2	1.86	72994565	14929	220.13	4915	4930	4710	6290	3390	4840	4889.45	0.10	0	-382	4933	4886	4818	4771	4703	4910	4795	18	1450	200	3480	5	1	8892384	438	16.66	0.53	12	0.17	296.00	9359.00	7460	20240312	-33.91	3890	20241209	26.74	7460	-33.91	20240312	3890	26.74	20241209	7460	-33.91	20240312	3890	26.74	20241209	0.00	N	200780	200	17 억		9270	N	N	0	N	00	N
28	20241226	140951	57	100.00	KOSDAQ		제약	N	N	N	N		N	4915	75	2	1.55	65975500	13501	199.07	4915	4930	4710	6290	3390	4840	4886.71	0.10	0	-382	4933	4886	4818	4771	4703	4910	4795	18	1450	200	3480	5	1	8892384	437	16.60	0.53	12	0.15	296.00	9359.00	7460	20240312	-34.12	3890	20241209	26.35	7460	-34.12	20240312	3890	26.35	20241209	7460	-34.12	20240312	3890	26.35	20241209	0.00	N	200780	200	17 억		9270	N	N	0	N	00	N
29	20241226	130951	57	100.00	KOSDAQ		제약	N	N	N	N		N	4915	75	2	1.55	58633215	12008	177.06	4915	4930	4710	6290	3390	4840	4882.85	0.10	0	-404	4933	4886	4818	4771	4703	4910	4795	18	1450	200	3480	5	1	8892384	437	16.60	0.53	12	0.14	296.00	9359.00	7460	20240312	-34.12	3890	20241209	26.35	7460	-34.12	20240312	3890	26.35	20241209	7460	-34.12	20240312	3890	26.35	20241209	0.00	N	200780	200	17 억		9270	N	N	0	N	00	N
30	20241226	120950	57	100.00	KOSDAQ		제약	N	N	N	N		N	4860	20	2	0.41	50471800	10336	152.40	4915	4930	4710	6290	3390	4840	4883.11	0.10	0	-270	4933	4886	4818	4771	4703	4910	4795	18	1450	200	3480	5	1	8892384	432	16.42	0.52	12	0.12	296.00	9359.00	7460	20240312	-34.85	3890	20241209	24.94	7460	-34.85	20240312	3890	24.94	20241209	7460	-34.85	20240312	3890	24.94	20241209	0.00	N	200780	200	17 억		9270	N	N	0	N	00	N
31	20241226	110949	57	100.00	KOSDAQ		제약	N	N	N	N		N	4910	70	2	1.45	42016875	8607	126.91	4915	4920	4710	6290	3390	4840	4881.71	0.10	0	-347	4933	4886	4818	4771	4703	4910	4795	18	1450	200	3480	5	1	8892384	437	16.59	0.52	12	0.10	296.00	9359.00	7460	20240312	-34.18	3890	20241209	26.22	7460	-34.18	20240312	3890	26.22	20241209	7460	-34.18	20240312	3890	26.22	20241209	0.00	N	200780	200	17 억		9270	N	N	0	N	00	N
32	20241226	100951	57	100.00	KOSDAQ		제약	N	N	N	N		N	4840	0	3	0.00	5132425	1060	15.63	4915	4915	4710	6290	3390	4840	4841.91	0.10	0	-153	4933	4886	4818	4771	4703	4910	4795	18	1450	200	3480	5	1	8892384	430	16.35	0.52	12	0.01	296.00	9359.00	7460	20240312	-35.12	3890	20241209	24.42	7460	-35.12	20240312	3890	24.42	20241209	7460	-35.12	20240312	3890	24.42	20241209	0.00	N	200780	200	17 억		9270	N	N	0	N	00	N
33	20241226	090952	57	100.00	KOSDAQ		제약	N	N	N	N		N	4890	50	2	1.03	2919985	603	8.89	4915	4915	4710	6290	3390	4840	4842.43	0.10	0	-8	4933	4886	4818	4771	4703	4910	4795	18	1450	200	3480	5	1	8892384	435	16.52	0.52	12	0.01	296.00	9359.00	7460	20240312	-34.45	3890	20241209	25.71	7460	-34.45	20240312	3890	25.71	20241209	7460	-34.45	20240312	3890	25.71	20241209	0.00	N	200780	200	17 억		9270	N	N	0	N	00	N
34	20241224	160950	57	100.00	KOSDAQ		제약	N	N	N	N		N	4840	15	2	0.31	32631510	6781	127.08	4790	4865	4750	6270	3380	4825	4812.20	0.11	0	-93	4921	4872	4786	4737	4651	4897	4762	18	1445	200	3470	5	1	8892384	430	16.35	0.52	12	0.08	296.00	9359.00	7460	20240312	-35.12	3890	20241209	24.42	7460	-35.12	20240312	3890	24.42	20241209	7460	-35.12	20240312	3890	24.42	20241209	0.00	N	200780	200	17 억		9363	N	N	0	N	00	N
35	20241224	150949	57	100.00	KOSDAQ		제약	N	N	N	N		N	4820	-5	5	-0.10	30249615	6288	117.84	4790	4865	4750	6270	3380	4825	4810.69	0.11	0	41	4921	4872	4786	4737	4651	4897	4762	18	1445	200	3470	5	1	8892384	429	16.28	0.52	12	0.07	296.00	9359.00	7460	20240312	-35.39	3890	20241209	23.91	7460	-35.39	20240312	3890	23.91	20241209	7460	-35.39	20240312	3890	23.91	20241209	0.00	N	200780	200	17 억		9363	N	N	0	N	00	N
36	20241224	140948	57	100.00	KOSDAQ		제약	N	N	N	N		N	4840	15	2	0.31	18577920	3859	72.32	4790	4865	4775	6270	3380	4825	4814.18	0.11	0	62	4921	4872	4786	4737	4651	4897	4762	18	1445	200	3470	5	1	8892384	430	16.35	0.52	12	0.04	296.00	9359.00	7460	20240312	-35.12	3890	20241209	24.42	7460	-35.12	20240312	3890	24.42	20241209	7460	-35.12	20240312	3890	24.42	20241209	0.00	N	200780	200	17 억		9363	N	N	0	N	00	N
37	20241224	130949	57	100.00	KOSDAQ		제약	N	N	N	N		N	4835	10	2	0.21	10553295	2184	40.93	4790	4865	4790	6270	3380	4825	4832.09	0.11	0	-255	4921	4872	4786	4737	4651	4897	4762	18	1445	200	3470	5	1	8892384	430	16.33	0.52	12	0.02	296.00	9359.00	7460	20240312	-35.19	3890	20241209	24.29	7460	-35.19	20240312	3890	24.29	20241209	7460	-35.19	20240312	3890	24.29	20241209	0.00	N	200780	200	17 억		9363	N	N	0	N	00	N
38	20241224	120949	57	100.00	KOSDAQ		제약	N	N	N	N		N	4850	25	2	0.52	8179350	1693	31.73	4790	4865	4790	6270	3380	4825	4831.28	0.11	0	-253	4921	4872	4786	4737	4651	4897	4762	18	1445	200	3470	5	1	8892384	431	16.39	0.52	12	0.02	296.00	9359.00	7460	20240312	-34.99	3890	20241209	24.68	7460	-34.99	20240312	3890	24.68	20241209	7460	-34.99	20240312	3890	24.68	20241209	0.00	N	200780	200	17 억		9363	N	N	0	N	00	N
39	20241224	110951	57	100.00	KOSDAQ		제약	N	N	N	N		N	4840	15	2	0.31	7660075	1585	29.70	4790	4865	4790	6270	3380	4825	4832.85	0.11	0	-253	4921	4872	4786	4737	4651	4897	4762	18	1445	200	3470	5	1	8892384	430	16.35	0.52	12	0.02	296.00	9359.00	7460	20240312	-35.12	3890	20241209	24.42	7460	-35.12	20240312	3890	24.42	20241209	7460	-35.12	20240312	3890	24.42	20241209	0.00	N	200780	200	17 억		9363	N	N	0	N	00	N
40	20241224	100949	57	100.00	KOSDAQ		제약	N	N	N	N		N	4835	10	2	0.21	4340615	899	16.85	4790	4865	4790	6270	3380	4825	4828.27	0.11	0	-212	4921	4872	4786	4737	4651	4897	4762	18	1445	200	3470	5	1	8892384	430	16.33	0.52	12	0.01	296.00	9359.00	7460	20240312	-35.19	3890	20241209	24.29	7460	-35.19	20240312	3890	24.29	20241209	7460	-35.19	20240312	3890	24.29	20241209	0.00	N	200780	200	17 억		9363	N	N	0	N	00	N
41	20241224	090954	57	100.00	KOSDAQ		제약	N	N	N	N		N	4865	40	2	0.83	850075	176	3.30	4790	4865	4790	6270	3380	4825	4829.97	0.11	0	-34	4921	4872	4786	4737	4651	4897	4762	18	1445	200	3470	5	1	8892384	433	16.44	0.52	12	0.00	296.00	9359.00	7460	20240312	-34.79	3890	20241209	25.06	7460	-34.79	20240312	3890	25.06	20241209	7460	-34.79	20240312	3890	25.06	20241209	0.00	N	200780	200	17 억		9363	N	N	0	N	00	N
42	20241223	160941	57	100.00	KOSDAQ		제약	N	N	N	N		N	4825	25	2	0.52	24573520	5136	89.87	4800	4835	4700	6240	3360	4800	4784.56	0.11	0	-197	4906	4852	4776	4722	4646	4880	4750	18	1440	200	3450	5	1	8892384	429	16.30	0.52	12	0.06	296.00	9359.00	7460	20240312	-35.32	3890	20241209	24.04	7460	-35.32	20240312	3890	24.04	20241209	7460	-35.32	20240312	3890	24.04	20241209	0.00	N	200780	200	17 억		9560	N	N	0	N	00	N
43	20241223	150946	57	100.00	KOSDAQ		제약	N	N	N	N		N	4820	20	2	0.42	21102295	4416	77.27	4800	4835	4700	6240	3360	4800	4778.60	0.11	0	-183	4906	4852	4776	4722	4646	4880	4750	18	1440	200	3450	5	1	8892384	429	16.28	0.52	12	0.05	296.00	9359.00	7460	20240312	-35.39	3890	20241209	23.91	7460	-35.39	20240312	3890	23.91	20241209	7460	-35.39	20240312	3890	23.91	20241209	0.00	N	200780	200	17 억		9560	N	N	0	N	00	N
44	20241223	140941	57	100.00	KOSDAQ		제약	N	N	N	N		N	4830	30	2	0.62	18845375	3946	69.05	4800	4835	4700	6240	3360	4800	4775.82	0.11	0	-178	4906	4852	4776	4722	4646	4880	4750	18	1440	200	3450	5	1	8892384	430	16.32	0.52	12	0.04	296.00	9359.00	7460	20240312	-35.25	3890	20241209	24.16	7460	-35.25	20240312	3890	24.16	20241209	7460	-35.25	20240312	3890	24.16	20241209	0.00	N	200780	200	17 억		9560	N	N	0	N	00	N
45	20241223	130941	57	100.00	KOSDAQ		제약	N	N	N	N		N	4835	35	2	0.73	18599060	3895	68.15	4800	4835	4700	6240	3360	4800	4775.11	0.11	0	-176	4906	4852	4776	4722	4646	4880	4750	18	1440	200	3450	5	1	8892384	430	16.33	0.52	12	0.04	296.00	9359.00	7460	20240312	-35.19	3890	20241209	24.29	7460	-35.19	20240312	3890	24.29	20241209	7460	-35.19	20240312	3890	24.29	20241209	0.00	N	200780	200	17 억		9560	N	N	0	N	00	N
46	20241223	120943	57	100.00	KOSDAQ		제약	N	N	N	N		N	4825	25	2	0.52	16604930	3482	60.93	4800	4825	4700	6240	3360	4800	4768.79	0.11	0	-176	4906	4852	4776	4722	4646	4880	4750	18	1440	200	3450	5	1	8892384	429	16.30	0.52	12	0.04	296.00	9359.00	7460	20240312	-35.32	3890	20241209	24.04	7460	-35.32	20240312	3890	24.04	20241209	7460	-35.32	20240312	3890	24.04	20241209	0.00	N	200780	200	17 억		9560	N	N	0	N	00	N
47	20241223	110941	57	100.00	KOSDAQ		제약	N	N	N	N		N	4825	25	2	0.52	13798775	2900	50.74	4800	4825	4700	6240	3360	4800	4758.20	0.11	0	-208	4906	4852	4776	4722	4646	4880	4750	18	1440	200	3450	5	1	8892384	429	16.30	0.52	12	0.03	296.00	9359.00	7460	20240312	-35.32	3890	20241209	24.04	7460	-35.32	20240312	3890	24.04	20241209	7460	-35.32	20240312	3890	24.04	20241209	0.00	N	200780	200	17 억		9560	N	N	0	N	00	N
48	20241223	100936	57	100.00	KOSDAQ		제약	N	N	N	N		N	4800	0	3	0.00	6884735	1457	25.49	4800	4800	4700	6240	3360	4800	4725.28	0.11	0	-59	4906	4852	4776	4722	4646	4880	4750	18	1440	200	3450	5	1	8892384	427	16.22	0.51	12	0.02	296.00	9359.00	7460	20240312	-35.66	3890	20241209	23.39	7460	-35.66	20240312	3890	23.39	20241209	7460	-35.66	20240312	3890	23.39	20241209	0.00	N	200780	200	17 억		9560	N	N	0	N	00	N
49	20241223	090940	57	100.00	KOSDAQ		제약	N	N	N	N		N	4745	-55	5	-1.15	209220	44	0.77	4800	4800	4745	6240	3360	4800	4755.00	0.11	0	6	4906	4852	4776	4722	4646	4880	4750	18	1440	200	3450	5	1	8892384	422	16.03	0.51	12	0.00	296.00	9359.00	7460	20240312	-36.39	3890	20241209	21.98	7460	-36.39	20240312	3890	21.98	20241209	7460	-36.39	20240312	3890	21.98	20241209	0.00	N	200780	200	17 억		9560	N	N	0	N	00	N
50	20241220	160936	57	100.00	KOSDAQ		제약	N	N	N	N		N	4800	-10	5	-0.21	25652345	5395	35.66	4765	4830	4700	6250	3370	4810	4754.84	0.11	0	-358	5023	4916	4743	4636	4463	4830	4550	18	1440	200	3460	5	1	8892384	427	16.22	0.51	12	0.06	296.00	9359.00	7460	20240312	-35.66	3890	20241209	23.39	7460	-35.66	20240312	3890	23.39	20241209	7460	-35.66	20240312	3890	23.39	20241209	0.00	N	200780	200	17 억		9918	N	N	0	N	00	N
51	20241220	150939	57	100.00	KOSDAQ		제약	N	N	N	N		N	4795	-15	5	-0.31	23322835	4906	32.43	4765	4830	4700	6250	3370	4810	4753.94	0.11	0	-327	5023	4916	4743	4636	4463	4830	4550	18	1440	200	3460	5	1	8892384	426	16.20	0.51	12	0.06	296.00	9359.00	7460	20240312	-35.72	3890	20241209	23.26	7460	-35.72	20240312	3890	23.26	20241209	7460	-35.72	20240312	3890	23.26	20241209	0.00	N	200780	200	17 억		9918	N	N	0	N	00	N
52	20241220	140937	57	100.00	KOSDAQ		제약	N	N	N	N		N	4755	-55	5	-1.14	22119730	4653	30.76	4765	4830	4700	6250	3370	4810	4753.86	0.11	0	-300	5023	4916	4743	4636	4463	4830	4550	18	1440	200	3460	5	1	8892384	423	16.06	0.51	12	0.05	296.00	9359.00	7460	20240312	-36.26	3890	20241209	22.24	7460	-36.26	20240312	3890	22.24	20241209	7460	-36.26	20240312	3890	22.24	20241209	0.00	N	200780	200	17 억		9918	N	N	0	N	00	N
53	20241220	130936	57	100.00	KOSDAQ		제약	N	N	N	N		N	4805	-5	5	-0.10	18499550	3897	25.76	4765	4830	4700	6250	3370	4810	4747.13	0.11	0	-119	5023	4916	4743	4636	4463	4830	4550	18	1440	200	3460	5	1	8892384	427	16.23	0.51	12	0.04	296.00	9359.00	7460	20240312	-35.59	3890	20241209	23.52	7460	-35.59	20240312	3890	23.52	20241209	7460	-35.59	20240312	3890	23.52	20241209	0.00	N	200780	200	17 억		9918	N	N	0	N	00	N
54	20241220	120935	57	100.00	KOSDAQ		제약	N	N	N	N		N	4755	-55	5	-1.14	12923115	2714	17.94	4765	4830	4700	6250	3370	4810	4761.65	0.11	0	-106	5023	4916	4743	4636	4463	4830	4550	18	1440	200	3460	5	1	8892384	423	16.06	0.51	12	0.03	296.00	9359.00	7460	20240312	-36.26	3890	20241209	22.24	7460	-36.26	20240312	3890	22.24	20241209	7460	-36.26	20240312	3890	22.24	20241209	0.00	N	200780	200	17 억		9918	N	N	0	N	00	N
55	20241220	110935	57	100.00	KOSDAQ		제약	N	N	N	N		N	4800	-10	5	-0.21	10917690	2296	15.18	4765	4830	4700	6250	3370	4810	4755.09	0.11	0	-160	5023	4916	4743	4636	4463	4830	4550	18	1440	200	3460	5	1	8892384	427	16.22	0.51	12	0.03	296.00	9359.00	7460	20240312	-35.66	3890	20241209	23.39	7460	-35.66	20240312	3890	23.39	20241209	7460	-35.66	20240312	3890	23.39	20241209	0.00	N	200780	200	17 억		9918	N	N	0	N	00	N
56	20241220	100936	57	100.00	KOSDAQ		제약	N	N	N	N		N	4805	-5	5	-0.10	8211130	1732	11.45	4765	4830	4700	6250	3370	4810	4740.84	0.11	0	-130	5023	4916	4743	4636	4463	4830	4550	18	1440	200	3460	5	1	8892384	427	16.23	0.51	12	0.02	296.00	9359.00	7460	20240312	-35.59	3890	20241209	23.52	7460	-35.59	20240312	3890	23.52	20241209	7460	-35.59	20240312	3890	23.52	20241209	0.00	N	200780	200	17 억		9918	N	N	0	N	00	N
57	20241220	090937	57	100.00	KOSDAQ		제약	N	N	N	N		N	4765	-45	5	-0.94	924520	193	1.28	4765	4830	4715	6250	3370	4810	4790.26	0.11	0	-6	5023	4916	4743	4636	4463	4830	4550	18	1440	200	3460	5	1	8892384	424	16.10	0.51	12	0.00	296.00	9359.00	7460	20240312	-36.13	3890	20241209	22.49	7460	-36.13	20240312	3890	22.49	20241209	7460	-36.13	20240312	3890	22.49	20241209	0.00	N	200780	200	17 억		9918	N	N	0	N	00	N
58	20241219	160934	57	100.00	KOSDAQ		제약	N	N	N	N		N	4810	35	2	0.73	71504270	15060	151.39	4850	4850	4570	6200	3345	4775	4747.96	0.12	0	-618	4851	4812	4761	4722	4671	4832	4742	18	1425	200	3430	5	1	8892384	428	16.25	0.51	12	0.17	296.00	9359.00	7460	20240312	-35.52	3890	20241209	23.65	7460	-35.52	20240312	3890	23.65	20241209	7460	-35.52	20240312	3890	23.65	20241209	0.00	N	200780	200	17 억		10536	N	N	0	N	00	N
59	20241219	150932	57	100.00	KOSDAQ		제약	N	N	N	N		N	4815	40	2	0.84	56763775	11986	120.49	4850	4850	4570	6200	3345	4775	4735.84	0.12	0	-603	4851	4812	4761	4722	4671	4832	4742	18	1425	200	3430	5	1	8892384	428	16.27	0.51	12	0.13	296.00	9359.00	7460	20240312	-35.46	3890	20241209	23.78	7460	-35.46	20240312	3890	23.78	20241209	7460	-35.46	20240312	3890	23.78	20241209	0.00	N	200780	200	17 억		10536	N	N	0	N	00	N
60	20241219	140934	57	100.00	KOSDAQ		제약	N	N	N	N		N	4715	-60	5	-1.26	48006285	10135	101.88	4850	4850	4570	6200	3345	4775	4736.68	0.12	0	-608	4851	4812	4761	4722	4671	4832	4742	18	1425	200	3430	5	1	8892384	419	15.93	0.50	12	0.11	296.00	9359.00	7460	20240312	-36.80	3890	20241209	21.21	7460	-36.80	20240312	3890	21.21	20241209	7460	-36.80	20240312	3890	21.21	20241209	0.00	N	200780	200	17 억		10536	N	N	0	N	00	N
61	20241219	130932	57	100.00	KOSDAQ		제약	N	N	N	N		N	4745	-30	5	-0.63	38944285	8208	82.51	4850	4850	4570	6200	3345	4775	4744.67	0.12	0	-544	4851	4812	4761	4722	4671	4832	4742	18	1425	200	3430	5	1	8892384	422	16.03	0.51	12	0.09	296.00	9359.00	7460	20240312	-36.39	3890	20241209	21.98	7460	-36.39	20240312	3890	21.98	20241209	7460	-36.39	20240312	3890	21.98	20241209	0.00	N	200780	200	17 억		10536	N	N	0	N	00	N
62	20241219	120935	57	100.00	KOSDAQ		제약	N	N	N	N		N	4725	-50	5	-1.05	35968400	7578	76.18	4850	4850	4570	6200	3345	4775	4746.42	0.12	0	-519	4851	4812	4761	4722	4671	4832	4742	18	1425	200	3430	5	1	8892384	420	15.96	0.50	12	0.09	296.00	9359.00	7460	20240312	-36.66	3890	20241209	21.47	7460	-36.66	20240312	3890	21.47	20241209	7460	-36.66	20240312	3890	21.47	20241209	0.00	N	200780	200	17 억		10536	N	N	0	N	00	N
63	20241219	110932	57	100.00	KOSDAQ		제약	N	N	N	N		N	4735	-40	5	-0.84	24693345	5205	52.32	4850	4850	4570	6200	3345	4775	4744.16	0.12	0	-185	4851	4812	4761	4722	4671	4832	4742	18	1425	200	3430	5	1	8892384	421	16.00	0.51	12	0.06	296.00	9359.00	7460	20240312	-36.53	3890	20241209	21.72	7460	-36.53	20240312	3890	21.72	20241209	7460	-36.53	20240312	3890	21.72	20241209	0.00	N	200780	200	17 억		10536	N	N	0	N	00	N
64	20241219	100924	57	100.00	KOSDAQ		제약	N	N	N	N		N	4700	-75	5	-1.57	11348405	2379	23.91	4850	4850	4570	6200	3345	4775	4770.24	0.12	0	-91	4851	4812	4761	4722	4671	4832	4742	18	1425	200	3430	5	1	8892384	418	15.88	0.50	12	0.03	296.00	9359.00	7460	20240312	-37.00	3890	20241209	20.82	7460	-37.00	20240312	3890	20.82	20241209	7460	-37.00	20240312	3890	20.82	20241209	0.00	N	200780	200	17 억		10536	N	N	0	N	00	N
65	20241219	090934	57	100.00	KOSDAQ		제약	N	N	N	N		N	4790	15	2	0.31	6811470	1412	14.19	4850	4850	4570	6200	3345	4775	4823.99	0.12	0	74	4851	4812	4761	4722	4671	4832	4742	18	1425	200	3430	5	1	8892384	426	16.18	0.51	12	0.02	296.00	9359.00	7460	20240312	-35.79	3890	20241209	23.14	7460	-35.79	20240312	3890	23.14	20241209	7460	-35.79	20240312	3890	23.14	20241209	0.00	N	200780	200	17 억		10536	N	N	0	N	00	N
66	20241218	160929	57	100.00	KOSDAQ		제약	N	N	N	N		N	4775	65	2	1.38	47266965	9928	147.50	4735	4800	4710	6120	3300	4710	4760.97	0.12	0	-180	4833	4771	4708	4646	4583	4740	4615	18	1410	200	3390	5	1	8892384	425	16.13	0.51	12	0.11	296.00	9359.00	7460	20240312	-35.99	3890	20241209	22.75	7460	-35.99	20240312	3890	22.75	20241209	7460	-35.99	20240312	3890	22.75	20241209	0.00	N	200780	200	17 억		10716	N	N	0	N	00	N
67	20241218	150933	57	100.00	KOSDAQ		제약	N	N	N	N		N	4780	70	2	1.49	40020690	8411	124.96	4735	4800	4710	6120	3300	4710	4758.14	0.12	0	-152	4833	4771	4708	4646	4583	4740	4615	18	1410	200	3390	5	1	8892384	425	16.15	0.51	12	0.09	296.00	9359.00	7460	20240312	-35.92	3890	20241209	22.88	7460	-35.92	20240312	3890	22.88	20241209	7460	-35.92	20240312	3890	22.88	20241209	0.00	N	200780	200	17 억		10716	N	N	0	N	00	N
68	20241218	140931	57	100.00	KOSDAQ		제약	N	N	N	N		N	4765	55	2	1.17	34034870	7155	106.30	4735	4800	4710	6120	3300	4710	4756.80	0.12	0	-100	4833	4771	4708	4646	4583	4740	4615	18	1410	200	3390	5	1	8892384	424	16.10	0.51	12	0.08	296.00	9359.00	7460	20240312	-36.13	3890	20241209	22.49	7460	-36.13	20240312	3890	22.49	20241209	7460	-36.13	20240312	3890	22.49	20241209	0.00	N	200780	200	17 억		10716	N	N	0	N	00	N
69	20241218	130933	57	100.00	KOSDAQ		제약	N	N	N	N		N	4765	55	2	1.17	33896685	7126	105.87	4735	4800	4710	6120	3300	4710	4756.76	0.12	0	-100	4833	4771	4708	4646	4583	4740	4615	18	1410	200	3390	5	1	8892384	424	16.10	0.51	12	0.08	296.00	9359.00	7460	20240312	-36.13	3890	20241209	22.49	7460	-36.13	20240312	3890	22.49	20241209	7460	-36.13	20240312	3890	22.49	20241209	0.00	N	200780	200	17 억		10716	N	N	0	N	00	N
70	20241218	120924	57	100.00	KOSDAQ		제약	N	N	N	N		N	4770	60	2	1.27	32531230	6838	101.59	4735	4800	4710	6120	3300	4710	4757.42	0.12	0	-163	4833	4771	4708	4646	4583	4740	4615	18	1410	200	3390	5	1	8892384	424	16.11	0.51	12	0.08	296.00	9359.00	7460	20240312	-36.06	3890	20241209	22.62	7460	-36.06	20240312	3890	22.62	20241209	7460	-36.06	20240312	3890	22.62	20241209	0.00	N	200780	200	17 억		10716	N	N	0	N	00	N
71	20241218	110931	57	100.00	KOSDAQ		제약	N	N	N	N		N	4775	65	2	1.38	28829010	6060	90.03	4735	4800	4710	6120	3300	4710	4757.26	0.12	0	-162	4833	4771	4708	4646	4583	4740	4615	18	1410	200	3390	5	1	8892384	425	16.13	0.51	12	0.07	296.00	9359.00	7460	20240312	-35.99	3890	20241209	22.75	7460	-35.99	20240312	3890	22.75	20241209	7460	-35.99	20240312	3890	22.75	20241209	0.00	N	200780	200	17 억		10716	N	N	0	N	00	N
72	20241218	100932	57	100.00	KOSDAQ		제약	N	N	N	N		N	4750	40	2	0.85	9678915	2039	30.29	4735	4800	4710	6120	3300	4710	4746.89	0.12	0	287	4833	4771	4708	4646	4583	4740	4615	18	1410	200	3390	5	1	8892384	422	16.05	0.51	12	0.02	296.00	9359.00	7460	20240312	-36.33	3890	20241209	22.11	7460	-36.33	20240312	3890	22.11	20241209	7460	-36.33	20240312	3890	22.11	20241209	0.00	N	200780	200	17 억		10716	N	N	0	N	00	N
73	20241218	090935	57	100.00	KOSDAQ		제약	N	N	N	N		N	4755	45	2	0.96	930940	196	2.91	4735	4760	4735	6120	3300	4710	4749.69	0.12	0	-8	4833	4771	4708	4646	4583	4740	4615	18	1410	200	3390	5	1	8892384	423	16.06	0.51	12	0.00	296.00	9359.00	7460	20240312	-36.26	3890	20241209	22.24	7460	-36.26	20240312	3890	22.24	20241209	7460	-36.26	20240312	3890	22.24	20241209	0.00	N	200780	200	17 억		10716	N	N	0	N	00	N
74	20241217	160927	57	100.00	KOSDAQ		제약	N	N	N	N		N	4710	5	2	0.11	31461790	6714	20.31	4740	4770	4645	6110	3295	4705	4685.99	0.12	0	118	4915	4810	4605	4500	4295	4862	4552	18	1405	200	3380	5	1	8892384	419	15.91	0.50	12	0.08	296.00	9359.00	7460	20240312	-36.86	3890	20241209	21.08	7460	-36.86	20240312	3890	21.08	20241209	7460	-36.86	20240312	3890	21.08	20241209	0.00	N	200780	200	17 억		10598	N	N	0	N	00	N
75	20241217	150931	57	100.00	KOSDAQ		제약	N	N	N	N		N	4710	5	2	0.11	30406750	6490	19.63	4740	4770	4645	6110	3295	4705	4685.17	0.12	0	274	4915	4810	4605	4500	4295	4862	4552	18	1405	200	3380	5	1	8892384	419	15.91	0.50	12	0.07	296.00	9359.00	7460	20240312	-36.86	3890	20241209	21.08	7460	-36.86	20240312	3890	21.08	20241209	7460	-36.86	20240312	3890	21.08	20241209	0.00	N	200780	200	17 억		10598	N	N	0	N	00	N
76	20241217	140922	57	100.00	KOSDAQ		제약	N	N	N	N		N	4720	15	2	0.32	27215090	5808	17.57	4740	4770	4645	6110	3295	4705	4685.79	0.12	0	312	4915	4810	4605	4500	4295	4862	4552	18	1405	200	3380	5	1	8892384	420	15.95	0.50	12	0.07	296.00	9359.00	7460	20240312	-36.73	3890	20241209	21.34	7460	-36.73	20240312	3890	21.34	20241209	7460	-36.73	20240312	3890	21.34	20241209	0.00	N	200780	200	17 억		10598	N	N	0	N	00	N
77	20241217	130919	57	100.00	KOSDAQ		제약	N	N	N	N		N	4700	-5	5	-0.11	20773880	4433	13.41	4740	4770	4645	6110	3295	4705	4686.19	0.12	0	216	4915	4810	4605	4500	4295	4862	4552	18	1405	200	3380	5	1	8892384	418	15.88	0.50	12	0.05	296.00	9359.00	7460	20240312	-37.00	3890	20241209	20.82	7460	-37.00	20240312	3890	20.82	20241209	7460	-37.00	20240312	3890	20.82	20241209	0.00	N	200780	200	17 억		10598	N	N	0	N	00	N
78	20241217	120902	57	100.00	KOSDAQ		제약	N	N	N	N		N	4740	35	2	0.74	19398365	4141	12.53	4740	4770	4645	6110	3295	4705	4684.46	0.12	0	257	4915	4810	4605	4500	4295	4862	4552	18	1405	200	3380	5	1	8892384	421	16.01	0.51	12	0.05	296.00	9359.00	7460	20240312	-36.46	3890	20241209	21.85	7460	-36.46	20240312	3890	21.85	20241209	7460	-36.46	20240312	3890	21.85	20241209	0.00	N	200780	200	17 억		10598	N	N	0	N	00	N
79	20241217	110906	57	100.00	KOSDAQ		제약	N	N	N	N		N	4740	35	2	0.74	15720485	3358	10.16	4740	4770	4645	6110	3295	4705	4681.50	0.12	0	247	4915	4810	4605	4500	4295	4862	4552	18	1405	200	3380	5	1	8892384	421	16.01	0.51	12	0.04	296.00	9359.00	7460	20240312	-36.46	3890	20241209	21.85	7460	-36.46	20240312	3890	21.85	20241209	7460	-36.46	20240312	3890	21.85	20241209	0.00	N	200780	200	17 억		10598	N	N	0	N	00	N
80	20241217	100920	57	100.00	KOSDAQ		제약	N	N	N	N		N	4750	45	2	0.96	14378605	3073	9.30	4740	4770	4645	6110	3295	4705	4679.01	0.12	0	321	4915	4810	4605	4500	4295	4862	4552	18	1405	200	3380	5	1	8892384	422	16.05	0.51	12	0.03	296.00	9359.00	7460	20240312	-36.33	3890	20241209	22.11	7460	-36.33	20240312	3890	22.11	20241209	7460	-36.33	20240312	3890	22.11	20241209	0.00	N	200780	200	17 억		10598	N	N	0	N	00	N
81	20241217	090928	57	100.00	KOSDAQ		제약	N	N	N	N		N	4665	-40	5	-0.85	3463755	738	2.23	4740	4750	4655	6110	3295	4705	4693.43	0.12	0	33	4915	4810	4605	4500	4295	4862	4552	18	1405	200	3380	5	1	8892384	415	15.76	0.50	12	0.01	296.00	9359.00	7460	20240312	-37.47	3890	20241209	19.92	7460	-37.47	20240312	3890	19.92	20241209	7460	-37.47	20240312	3890	19.92	20241209	0.00	N	200780	200	17 억		10598	N	N	0	N	00	N
82	20241216	160919	57	100.00	KOSDAQ		제약	N	N	N	N		N	4705	305	2	6.93	151294970	33032	40.70	4650	4710	4400	5720	3080	4400	4580.25	0.11	0	671	5010	4705	4375	4070	3740	4857	4222	18	1320	200	3160	5	1	8892384	418	15.90	0.50	12	0.37	296.00	9359.00	7460	20240312	-36.93	3890	20241209	20.95	7460	-36.93	20240312	3890	20.95	20241209	7460	-36.93	20240312	3890	20.95	20241209	0.00	N	200780	200	17 억		9927	N	N	0	N	00	N
83	20241216	150929	57	100.00	KOSDAQ		제약	N	N	N	N		N	4585	185	2	4.20	107238955	23586	29.06	4650	4660	4400	5720	3080	4400	4546.72	0.11	0	529	5010	4705	4375	4070	3740	4857	4222	18	1320	200	3160	5	1	8892384	408	15.49	0.49	12	0.27	296.00	9359.00	7460	20240312	-38.54	3890	20241209	17.87	7460	-38.54	20240312	3890	17.87	20241209	7460	-38.54	20240312	3890	17.87	20241209	0.00	N	200780	200	17 억		9927	N	N	0	N	00	N
84	20241216	140927	57	100.00	KOSDAQ		제약	N	N	N	N		N	4565	165	2	3.75	96701385	21269	26.21	4650	4660	4400	5720	3080	4400	4546.59	0.11	0	668	5010	4705	4375	4070	3740	4857	4222	18	1320	200	3160	5	1	8892384	406	15.42	0.49	12	0.24	296.00	9359.00	7460	20240312	-38.81	3890	20241209	17.35	7460	-38.81	20240312	3890	17.35	20241209	7460	-38.81	20240312	3890	17.35	20241209	0.00	N	200780	200	17 억		9927	N	N	0	N	00	N
85	20241216	130929	57	100.00	KOSDAQ		제약	N	N	N	N		N	4580	180	2	4.09	73641125	16199	19.96	4650	4660	4400	5720	3080	4400	4546.03	0.11	0	207	5010	4705	4375	4070	3740	4857	4222	18	1320	200	3160	5	1	8892384	407	15.47	0.49	12	0.18	296.00	9359.00	7460	20240312	-38.61	3890	20241209	17.74	7460	-38.61	20240312	3890	17.74	20241209	7460	-38.61	20240312	3890	17.74	20241209	0.00	N	200780	200	17 억		9927	N	N	0	N	00	N
86	20241216	120928	57	100.00	KOSDAQ		제약	N	N	N	N		N	4475	75	2	1.70	68694280	15105	18.61	4650	4660	4400	5720	3080	4400	4547.78	0.11	0	294	5010	4705	4375	4070	3740	4857	4222	18	1320	200	3160	5	1	8892384	398	15.12	0.48	12	0.17	296.00	9359.00	7460	20240312	-40.01	3890	20241209	15.04	7460	-40.01	20240312	3890	15.04	20241209	7460	-40.01	20240312	3890	15.04	20241209	0.00	N	200780	200	17 억		9927	N	N	0	N	00	N
87	20241216	110927	57	100.00	KOSDAQ		제약	N	N	N	N		N	4595	195	2	4.43	45699155	9949	12.26	4650	4660	4475	5720	3080	4400	4593.34	0.11	0	-180	5010	4705	4375	4070	3740	4857	4222	18	1320	200	3160	5	1	8892384	409	15.52	0.49	12	0.11	296.00	9359.00	7460	20240312	-38.40	3890	20241209	18.12	7460	-38.40	20240312	3890	18.12	20241209	7460	-38.40	20240312	3890	18.12	20241209	0.00	N	200780	200	17 억		9927	N	N	0	N	00	N
88	20241216	100928	57	100.00	KOSDAQ		제약	N	N	N	N		N	4595	195	2	4.43	44638445	9718	11.97	4650	4660	4475	5720	3080	4400	4593.38	0.11	0	-119	5010	4705	4375	4070	3740	4857	4222	18	1320	200	3160	5	1	8892384	409	15.52	0.49	12	0.11	296.00	9359.00	7460	20240312	-38.40	3890	20241209	18.12	7460	-38.40	20240312	3890	18.12	20241209	7460	-38.40	20240312	3890	18.12	20241209	0.00	N	200780	200	17 억		9927	N	N	0	N	00	N
89	20241216	090928	57	100.00	KOSDAQ		제약	N	N	N	N		N	4500	100	2	2.27	30420050	6576	8.10	4650	4660	4500	5720	3080	4400	4625.92	0.11	0	-36	5010	4705	4375	4070	3740	4857	4222	18	1320	200	3160	5	1	8892384	400	15.20	0.48	12	0.07	296.00	9359.00	7460	20240312	-39.68	3890	20241209	15.68	7460	-39.68	20240312	3890	15.68	20241209	7460	-39.68	20240312	3890	15.68	20241209	0.00	N	200780	200	17 억		9927	N	N	0	N	00	N
90	20241213	160920	57	100.00	KOSDAQ		제약	N	N	N	N		N	4400	365	2	9.05	358145795	81147	680.08	4130	4680	4045	5240	2825	4035	4413.60	0.11	0	436	4081	4057	4011	3987	3941	4070	4000	18	1205	200	2900	5	1	8892384	391	14.86	0.47	12	0.91	296.00	9359.00	7460	20240312	-41.02	3890	20241209	13.11	7460	-41.02	20240312	3890	13.11	20241209	7460	-41.02	20240312	3890	13.11	20241209	0.00	N	200780	200	17 억		9491	N	N	0	N	00	N
91	20241213	150926	57	100.00	KOSDAQ		제약	N	N	N	N		N	4405	370	2	9.17	352751850	79921	669.80	4130	4680	4045	5240	2825	4035	4413.76	0.11	0	436	4081	4057	4011	3987	3941	4070	4000	18	1205	200	2900	5	1	8892384	392	14.88	0.47	12	0.90	296.00	9359.00	7460	20240312	-40.95	3890	20241209	13.24	7460	-40.95	20240312	3890	13.24	20241209	7460	-40.95	20240312	3890	13.24	20241209	0.00	N	200780	200	17 억		9491	N	N	0	N	00	N
92	20241213	140926	57	100.00	KOSDAQ		제약	N	N	N	N		N	4410	375	2	9.29	347228850	78659	659.23	4130	4680	4045	5240	2825	4035	4414.36	0.11	0	500	4081	4057	4011	3987	3941	4070	4000	18	1205	200	2900	5	1	8892384	392	14.90	0.47	12	0.88	296.00	9359.00	7460	20240312	-40.88	3890	20241209	13.37	7460	-40.88	20240312	3890	13.37	20241209	7460	-40.88	20240312	3890	13.37	20241209	0.00	N	200780	200	17 억		9491	N	N	0	N	00	N
93	20241213	130926	57	100.00	KOSDAQ		제약	N	N	N	N		N	4360	325	2	8.05	314613500	71180	596.55	4130	4680	4045	5240	2825	4035	4419.97	0.11	0	563	4081	4057	4011	3987	3941	4070	4000	18	1205	200	2900	5	1	8892384	388	14.73	0.47	12	0.80	296.00	9359.00	7460	20240312	-41.55	3890	20241209	12.08	7460	-41.55	20240312	3890	12.08	20241209	7460	-41.55	20240312	3890	12.08	20241209	0.00	N	200780	200	17 억		9491	N	N	0	N	00	N
94	20241213	120927	57	100.00	KOSDAQ		제약	N	N	N	N		N	4355	320	2	7.93	312863500	70778	593.18	4130	4680	4045	5240	2825	4035	4420.35	0.11	0	465	4081	4057	4011	3987	3941	4070	4000	18	1205	200	2900	5	1	8892384	387	14.71	0.47	12	0.80	296.00	9359.00	7460	20240312	-41.62	3890	20241209	11.95	7460	-41.62	20240312	3890	11.95	20241209	7460	-41.62	20240312	3890	11.95	20241209	0.00	N	200780	200	17 억		9491	N	N	0	N	00	N
95	20241213	110924	57	100.00	KOSDAQ		제약	N	N	N	N		N	4455	420	2	10.41	264126550	59636	499.80	4130	4680	4045	5240	2825	4035	4428.98	0.11	0	-48	4081	4057	4011	3987	3941	4070	4000	18	1205	200	2900	5	1	8892384	396	15.05	0.48	12	0.67	296.00	9359.00	7460	20240312	-40.28	3890	20241209	14.52	7460	-40.28	20240312	3890	14.52	20241209	7460	-40.28	20240312	3890	14.52	20241209	0.00	N	200780	200	17 억		9491	N	N	0	N	00	N
96	20241213	100915	57	100.00	KOSDAQ		제약	N	N	N	N		N	4400	365	2	9.05	223029630	50285	421.43	4130	4680	4045	5240	2825	4035	4435.31	0.11	0	362	4081	4057	4011	3987	3941	4070	4000	18	1205	200	2900	5	1	8892384	391	14.86	0.47	12	0.57	296.00	9359.00	7460	20240312	-41.02	3890	20241209	13.11	7460	-41.02	20240312	3890	13.11	20241209	7460	-41.02	20240312	3890	13.11	20241209	0.00	N	200780	200	17 억		9491	N	N	0	N	00	N
97	20241213	090926	57	100.00	KOSDAQ		제약	N	N	N	N		N	4105	70	2	1.73	4486760	1088	9.12	4130	4130	4065	5240	2825	4035	4123.86	0.11	0	-64	4081	4057	4011	3987	3941	4070	4000	18	1205	200	2900	5	1	8892384	365	13.87	0.44	12	0.01	296.00	9359.00	7460	20240312	-44.97	3890	20241209	5.53	7460	-44.97	20240312	3890	5.53	20241209	7460	-44.97	20240312	3890	5.53	20241209	0.00	N	200780	200	17 억		9491	N	N	0	N	00	N
98	20241212	160926	57	100.00	KOSDAQ		제약	N	N	N	N		N	4035	40	2	1.00	47647795	11915	106.85	3965	4035	3965	5190	2800	3995	3998.98	0.10	0	251	4088	4041	3983	3936	3878	4012	3907	18	1195	200	2870	5	1	8892384	359	13.63	0.43	12	0.13	296.00	9359.00	7460	20240312	-45.91	3890	20241209	3.73	7460	-45.91	20240312	3890	3.73	20241209	7460	-45.91	20240312	3890	3.73	20241209	0.00	N	200780	200	17 억		9240	N	N	0	N	00	N
99	20241212	150919	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	20	2	0.50	46947945	11741	105.29	3965	4025	3965	5190	2800	3995	3998.63	0.10	0	255	4088	4041	3983	3936	3878	4012	3907	18	1195	200	2870	5	1	8892384	357	13.56	0.43	12	0.13	296.00	9359.00	7460	20240312	-46.18	3890	20241209	3.21	7460	-46.18	20240312	3890	3.21	20241209	7460	-46.18	20240312	3890	3.21	20241209	0.00	N	200780	200	17 억		9240	N	N	0	N	00	N
100	20241212	140918	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	20	2	0.50	41721510	10435	93.58	3965	4025	3965	5190	2800	3995	3998.23	0.10	0	80	4088	4041	3983	3936	3878	4012	3907	18	1195	200	2870	5	1	8892384	357	13.56	0.43	12	0.12	296.00	9359.00	7460	20240312	-46.18	3890	20241209	3.21	7460	-46.18	20240312	3890	3.21	20241209	7460	-46.18	20240312	3890	3.21	20241209	0.00	N	200780	200	17 억		9240	N	N	0	N	00	N
101	20241212	130906	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	20	2	0.50	41689390	10427	93.51	3965	4025	3965	5190	2800	3995	3998.22	0.10	0	80	4088	4041	3983	3936	3878	4012	3907	18	1195	200	2870	5	1	8892384	357	13.56	0.43	12	0.12	296.00	9359.00	7460	20240312	-46.18	3890	20241209	3.21	7460	-46.18	20240312	3890	3.21	20241209	7460	-46.18	20240312	3890	3.21	20241209	0.00	N	200780	200	17 억		9240	N	N	0	N	00	N
102	20241212	120902	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	5	2	0.13	37765375	9446	84.71	3965	4025	3965	5190	2800	3995	3998.03	0.10	0	80	4088	4041	3983	3936	3878	4012	3907	18	1195	200	2870	5	1	8892384	356	13.51	0.43	12	0.11	296.00	9359.00	7460	20240312	-46.38	3890	20241209	2.83	7460	-46.38	20240312	3890	2.83	20241209	7460	-46.38	20240312	3890	2.83	20241209	0.00	N	200780	200	17 억		9240	N	N	0	N	00	N
103	20241212	110913	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	5	2	0.13	28169055	7047	63.20	3965	4025	3965	5190	2800	3995	3997.31	0.10	0	80	4088	4041	3983	3936	3878	4012	3907	18	1195	200	2870	5	1	8892384	356	13.51	0.43	12	0.08	296.00	9359.00	7460	20240312	-46.38	3890	20241209	2.83	7460	-46.38	20240312	3890	2.83	20241209	7460	-46.38	20240312	3890	2.83	20241209	0.00	N	200780	200	17 억		9240	N	N	0	N	00	N
104	20241212	100911	57	100.00	KOSDAQ		제약	N	N	N	N		N	4020	25	2	0.63	14634940	3656	32.79	3965	4025	3965	5190	2800	3995	4002.99	0.10	0	56	4088	4041	3983	3936	3878	4012	3907	18	1195	200	2870	5	1	8892384	357	13.58	0.43	12	0.04	296.00	9359.00	7460	20240312	-46.11	3890	20241209	3.34	7460	-46.11	20240312	3890	3.34	20241209	7460	-46.11	20240312	3890	3.34	20241209	0.00	N	200780	200	17 억		9240	N	N	0	N	00	N
105	20241212	090919	57	100.00	KOSDAQ		제약	N	N	N	N		N	4025	30	2	0.75	485005	121	1.09	3965	4025	3965	5190	2800	3995	4008.31	0.10	0	-4	4088	4041	3983	3936	3878	4012	3907	18	1195	200	2870	5	1	8892384	358	13.60	0.43	12	0.00	296.00	9359.00	7460	20240312	-46.05	3890	20241209	3.47	7460	-46.05	20240312	3890	3.47	20241209	7460	-46.05	20240312	3890	3.47	20241209	0.00	N	200780	200	17 억		9240	N	N	0	N	00	N
106	20241211	160912	57	100.00	KOSDAQ		제약	N	N	N	N		N	3995	-15	5	-0.37	44302780	11149	228.65	4010	4030	3925	5210	2810	4010	3973.70	0.11	0	-220	4160	4085	3995	3920	3830	4122	3957	18	1200	200	2880	5	1	8892384	355	13.50	0.43	12	0.13	296.00	9359.00	7460	20240312	-46.45	3890	20241209	2.70	7460	-46.45	20240312	3890	2.70	20241209	7460	-46.45	20240312	3890	2.70	20241209	0.00	N	200780	200	17 억		9460	N	N	0	N	00	N
107	20241211	150901	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	5	2	0.12	43887300	11045	226.52	4010	4030	3925	5210	2810	4010	3973.50	0.11	0	-219	4160	4085	3995	3920	3830	4122	3957	18	1200	200	2880	5	1	8892384	357	13.56	0.43	12	0.12	296.00	9359.00	7460	20240312	-46.18	3890	20241209	3.21	7460	-46.18	20240312	3890	3.21	20241209	7460	-46.18	20240312	3890	3.21	20241209	0.00	N	200780	200	17 억		9460	N	N	0	N	00	N
108	20241211	140919	57	100.00	KOSDAQ		제약	N	N	N	N		N	3975	-35	5	-0.87	32803425	8265	169.50	4010	4030	3925	5210	2810	4010	3968.96	0.11	0	-219	4160	4085	3995	3920	3830	4122	3957	18	1200	200	2880	5	1	8892384	353	13.43	0.42	12	0.09	296.00	9359.00	7460	20240312	-46.72	3890	20241209	2.19	7460	-46.72	20240312	3890	2.19	20241209	7460	-46.72	20240312	3890	2.19	20241209	0.00	N	200780	200	17 억		9460	N	N	0	N	00	N
109	20241211	130921	57	100.00	KOSDAQ		제약	N	N	N	N		N	3985	-25	5	-0.62	31736265	7997	164.01	4010	4030	3925	5210	2810	4010	3968.52	0.11	0	-186	4160	4085	3995	3920	3830	4122	3957	18	1200	200	2880	5	1	8892384	354	13.46	0.43	12	0.09	296.00	9359.00	7460	20240312	-46.58	3890	20241209	2.44	7460	-46.58	20240312	3890	2.44	20241209	7460	-46.58	20240312	3890	2.44	20241209	0.00	N	200780	200	17 억		9460	N	N	0	N	00	N
110	20241211	120922	57	100.00	KOSDAQ		제약	N	N	N	N		N	4025	15	2	0.37	26193590	6596	135.27	4010	4030	3935	5210	2810	4010	3971.13	0.11	0	-162	4160	4085	3995	3920	3830	4122	3957	18	1200	200	2880	5	1	8892384	358	13.60	0.43	12	0.07	296.00	9359.00	7460	20240312	-46.05	3890	20241209	3.47	7460	-46.05	20240312	3890	3.47	20241209	7460	-46.05	20240312	3890	3.47	20241209	0.00	N	200780	200	17 억		9460	N	N	0	N	00	N
111	20241211	110918	57	100.00	KOSDAQ		제약	N	N	N	N		N	4005	-5	5	-0.12	10144125	2539	52.07	4010	4030	3960	5210	2810	4010	3995.32	0.11	0	8	4160	4085	3995	3920	3830	4122	3957	18	1200	200	2880	5	1	8892384	356	13.53	0.43	12	0.03	296.00	9359.00	7460	20240312	-46.31	3890	20241209	2.96	7460	-46.31	20240312	3890	2.96	20241209	7460	-46.31	20240312	3890	2.96	20241209	0.00	N	200780	200	17 억		9460	N	N	0	N	00	N
112	20241211	100920	57	100.00	KOSDAQ		제약	N	N	N	N		N	4030	20	2	0.50	4722325	1175	24.10	4010	4030	3975	5210	2810	4010	4019.00	0.11	0	-24	4160	4085	3995	3920	3830	4122	3957	18	1200	200	2880	5	1	8892384	358	13.61	0.43	12	0.01	296.00	9359.00	7460	20240312	-45.98	3890	20241209	3.60	7460	-45.98	20240312	3890	3.60	20241209	7460	-45.98	20240312	3890	3.60	20241209	0.00	N	200780	200	17 억		9460	N	N	0	N	00	N
113	20241211	090924	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	5	2	0.12	2109650	526	10.79	4010	4015	3975	5210	2810	4010	4010.74	0.11	0	0	4160	4085	3995	3920	3830	4122	3957	18	1200	200	2880	5	1	8892384	357	13.56	0.43	12	0.01	296.00	9359.00	7460	20240312	-46.18	3890	20241209	3.21	7460	-46.18	20240312	3890	3.21	20241209	7460	-46.18	20240312	3890	3.21	20241209	0.00	N	200780	200	17 억		9460	N	N	0	N	00	N
114	20241210	160912	57	100.00	KOSDAQ		제약	N	N	N	N		N	4010	85	2	2.17	19384690	4876	29.03	3905	4070	3905	5100	2750	3925	3975.53	0.10	0	124	4201	4062	3976	3837	3751	4020	3795	18	1175	200	2820	5	1	8892384	357	13.55	0.43	12	0.05	296.00	9359.00	7460	20240312	-46.25	3890	20241209	3.08	7460	-46.25	20240312	3890	3.08	20241209	7460	-46.25	20240312	3890	3.08	20241209	0.00	N	200780	200	17 억		9336	N	N	0	N	00	N
115	20241210	150914	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	90	2	2.29	16256495	4091	24.35	3905	4070	3905	5100	2750	3925	3973.72	0.10	0	121	4201	4062	3976	3837	3751	4020	3795	18	1175	200	2820	5	1	8892384	357	13.56	0.43	12	0.05	296.00	9359.00	7460	20240312	-46.18	3890	20241209	3.21	7460	-46.18	20240312	3890	3.21	20241209	7460	-46.18	20240312	3890	3.21	20241209	0.00	N	200780	200	17 억		9336	N	N	0	N	00	N
116	20241210	140913	57	100.00	KOSDAQ		제약	N	N	N	N		N	4005	80	2	2.04	15414640	3880	23.10	3905	4070	3905	5100	2750	3925	3972.85	0.10	0	128	4201	4062	3976	3837	3751	4020	3795	18	1175	200	2820	5	1	8892384	356	13.53	0.43	12	0.04	296.00	9359.00	7460	20240312	-46.31	3890	20241209	2.96	7460	-46.31	20240312	3890	2.96	20241209	7460	-46.31	20240312	3890	2.96	20241209	0.00	N	200780	200	17 억		9336	N	N	0	N	00	N
117	20241210	130914	57	100.00	KOSDAQ		제약	N	N	N	N		N	4035	110	2	2.80	11450595	2880	17.14	3905	4070	3905	5100	2750	3925	3975.90	0.10	0	346	4201	4062	3976	3837	3751	4020	3795	18	1175	200	2820	5	1	8892384	359	13.63	0.43	12	0.03	296.00	9359.00	7460	20240312	-45.91	3890	20241209	3.73	7460	-45.91	20240312	3890	3.73	20241209	7460	-45.91	20240312	3890	3.73	20241209	0.00	N	200780	200	17 억		9336	N	N	0	N	00	N
118	20241210	120913	57	100.00	KOSDAQ		제약	N	N	N	N		N	3990	65	2	1.66	8988555	2261	13.46	3905	4070	3905	5100	2750	3925	3975.48	0.10	0	314	4201	4062	3976	3837	3751	4020	3795	18	1175	200	2820	5	1	8892384	355	13.48	0.43	12	0.03	296.00	9359.00	7460	20240312	-46.51	3890	20241209	2.57	7460	-46.51	20240312	3890	2.57	20241209	7460	-46.51	20240312	3890	2.57	20241209	0.00	N	200780	200	17 억		9336	N	N	0	N	00	N
119	20241210	110912	57	100.00	KOSDAQ		제약	N	N	N	N		N	4025	100	2	2.55	6900200	1740	10.36	3905	4025	3905	5100	2750	3925	3965.63	0.10	0	6	4201	4062	3976	3837	3751	4020	3795	18	1175	200	2820	5	1	8892384	358	13.60	0.43	12	0.02	296.00	9359.00	7460	20240312	-46.05	3890	20241209	3.47	7460	-46.05	20240312	3890	3.47	20241209	7460	-46.05	20240312	3890	3.47	20241209	0.00	N	200780	200	17 억		9336	N	N	0	N	00	N
120	20241210	100913	57	100.00	KOSDAQ		제약	N	N	N	N		N	3970	45	2	1.15	3838305	974	5.80	3905	3985	3905	5100	2750	3925	3940.76	0.10	0	15	4201	4062	3976	3837	3751	4020	3795	18	1175	200	2820	5	1	8892384	353	13.41	0.42	12	0.01	296.00	9359.00	7460	20240312	-46.78	3890	20241209	2.06	7460	-46.78	20240312	3890	2.06	20241209	7460	-46.78	20240312	3890	2.06	20241209	0.00	N	200780	200	17 억		9336	N	N	0	N	00	N
121	20241210	090919	57	100.00	KOSDAQ		제약	N	N	N	N		N	3945	20	2	0.51	589970	151	0.90	3905	3945	3905	5100	2750	3925	3907.09	0.10	0	0	4201	4062	3976	3837	3751	4020	3795	18	1175	200	2820	5	1	8892384	351	13.33	0.42	12	0.00	296.00	9359.00	7460	20240312	-47.12	3890	20241209	1.41	7460	-47.12	20240312	3890	1.41	20241209	7460	-47.12	20240312	3890	1.41	20241209	0.00	N	200780	200	17 억		9336	N	N	0	N	00	N
122	20241209	160910	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3925	-195	5	-4.73	66265245	16798	304.15	4050	4115	3890	5350	2885	4120	3944.83	0.10	0	65	4243	4181	4073	4011	3903	4212	4042	18	1230	200	2960	5	1	8892384	349	13.26	0.42	12	0.19	296.00	9359.00	7460	20240312	-47.39	3890	20241209	0.90	7460	-47.39	20240312	3890	0.90	20241209	7460	-47.39	20240312	3890	0.90	20241209	0.00	N	200780	200	17 억		9258	N	N	0	N	00	N
123	20241209	150911	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3950	-170	5	-4.13	60612245	15362	278.15	4050	4115	3890	5350	2885	4120	3945.60	0.10	0	420	4243	4181	4073	4011	3903	4212	4042	18	1230	200	2960	5	1	8892384	351	13.34	0.42	12	0.17	296.00	9359.00	7460	20240312	-47.05	3890	20241209	1.54	7460	-47.05	20240312	3890	1.54	20241209	7460	-47.05	20240312	3890	1.54	20241209	0.00	N	200780	200	17 억		9258	N	N	0	N	00	N
124	20241209	140912	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3900	-220	5	-5.34	50763735	12851	232.68	4050	4115	3900	5350	2885	4120	3950.18	0.10	0	426	4243	4181	4073	4011	3903	4212	4042	18	1230	200	2960	5	1	8892384	347	13.18	0.42	12	0.14	296.00	9359.00	7460	20240312	-47.72	3900	20241209	0.00	7460	-47.72	20240312	3900	0.00	20241209	7460	-47.72	20240312	3900	0.00	20241209	0.00	N	200780	200	17 억		9258	N	N	0	N	00	N
125	20241209	130914	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4015	-105	5	-2.55	16433405	4131	74.80	4050	4115	3930	5350	2885	4120	3978.07	0.10	0	180	4243	4181	4073	4011	3903	4212	4042	18	1230	200	2960	5	1	8892384	357	13.56	0.43	12	0.05	296.00	9359.00	7460	20240312	-46.18	3930	20241209	2.16	7460	-46.18	20240312	3930	2.16	20241209	7460	-46.18	20240312	3930	2.16	20241209	0.00	N	200780	200	17 억		9258	N	N	0	N	00	N
126	20241209	120911	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4015	-105	5	-2.55	14082650	3542	64.13	4050	4115	3930	5350	2885	4120	3975.90	0.10	0	207	4243	4181	4073	4011	3903	4212	4042	18	1230	200	2960	5	1	8892384	357	13.56	0.43	12	0.04	296.00	9359.00	7460	20240312	-46.18	3930	20241209	2.16	7460	-46.18	20240312	3930	2.16	20241209	7460	-46.18	20240312	3930	2.16	20241209	0.00	N	200780	200	17 억		9258	N	N	0	N	00	N
127	20241209	110912	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4025	-95	5	-2.31	13922060	3502	63.41	4050	4115	3930	5350	2885	4120	3975.46	0.10	0	209	4243	4181	4073	4011	3903	4212	4042	18	1230	200	2960	5	1	8892384	358	13.60	0.43	12	0.04	296.00	9359.00	7460	20240312	-46.05	3930	20241209	2.42	7460	-46.05	20240312	3930	2.42	20241209	7460	-46.05	20240312	3930	2.42	20241209	0.00	N	200780	200	17 억		9258	N	N	0	N	00	N
128	20241209	100909	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4025	-95	5	-2.31	8107220	2037	36.88	4050	4115	3950	5350	2885	4120	3979.98	0.10	0	281	4243	4181	4073	4011	3903	4212	4042	18	1230	200	2960	5	1	8892384	358	13.60	0.43	12	0.02	296.00	9359.00	7460	20240312	-46.05	3950	20241209	1.90	7460	-46.05	20240312	3950	1.90	20241209	7460	-46.05	20240312	3950	1.90	20241209	0.00	N	200780	200	17 억		9258	N	N	0	N	00	N
129	20241209	090905	57	100.00	KOSDAQ		제약	N	N	N	N		N	4115	-5	5	-0.12	1317115	325	5.88	4050	4115	4045	5350	2885	4120	4052.66	0.10	0	57	4243	4181	4073	4011	3903	4212	4042	18	1230	200	2960	5	1	8892384	366	13.90	0.44	12	0.00	296.00	9359.00	7460	20240312	-44.84	3965	20241206	3.78	7460	-44.84	20240312	3965	3.78	20241206	7460	-44.84	20240312	3965	3.78	20241206	0.00	N	200780	200	17 억		9258	N	N	0	N	00	N
130	20241206	160902	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4120	60	2	1.48	22362985	5522	80.64	3965	4135	3965	5270	2845	4060	4049.80	0.11	0	-96	4133	4096	4048	4011	3963	4115	4030	18	1210	200	2920	5	1	8892384	366	13.92	0.44	12	0.06	296.00	9359.00	7460	20240312	-44.77	3965	20241206	3.91	7460	-44.77	20240312	3965	3.91	20241206	7460	-44.77	20240312	3965	3.91	20241206	0.00	N	200780	200	17 억		9354	N	N	0	N	00	N
131	20241206	150907	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4120	60	2	1.48	21819155	5390	78.71	3965	4135	3965	5270	2845	4060	4048.08	0.11	0	-77	4133	4096	4048	4011	3963	4115	4030	18	1210	200	2920	5	1	8892384	366	13.92	0.44	12	0.06	296.00	9359.00	7460	20240312	-44.77	3965	20241206	3.91	7460	-44.77	20240312	3965	3.91	20241206	7460	-44.77	20240312	3965	3.91	20241206	0.00	N	200780	200	17 억		9354	N	N	0	N	00	N
132	20241206	140904	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4130	70	2	1.72	19224750	4753	69.41	3965	4135	3965	5270	2845	4060	4044.76	0.11	0	-98	4133	4096	4048	4011	3963	4115	4030	18	1210	200	2920	5	1	8892384	367	13.95	0.44	12	0.05	296.00	9359.00	7460	20240312	-44.64	3965	20241206	4.16	7460	-44.64	20240312	3965	4.16	20241206	7460	-44.64	20240312	3965	4.16	20241206	0.00	N	200780	200	17 억		9354	N	N	0	N	00	N
133	20241206	130905	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4050	-10	5	-0.25	11789890	2931	42.80	3965	4080	3965	5270	2845	4060	4022.48	0.11	0	-100	4133	4096	4048	4011	3963	4115	4030	18	1210	200	2920	5	1	8892384	360	13.68	0.43	12	0.03	296.00	9359.00	7460	20240312	-45.71	3965	20241206	2.14	7460	-45.71	20240312	3965	2.14	20241206	7460	-45.71	20240312	3965	2.14	20241206	0.00	N	200780	200	17 억		9354	N	N	0	N	00	N
134	20241206	120901	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4050	-10	5	-0.25	10970860	2729	39.85	3965	4080	3965	5270	2845	4060	4020.10	0.11	0	-99	4133	4096	4048	4011	3963	4115	4030	18	1210	200	2920	5	1	8892384	360	13.68	0.43	12	0.03	296.00	9359.00	7460	20240312	-45.71	3965	20241206	2.14	7460	-45.71	20240312	3965	2.14	20241206	7460	-45.71	20240312	3965	2.14	20241206	0.00	N	200780	200	17 억		9354	N	N	0	N	00	N
135	20241206	110856	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4050	-10	5	-0.25	7627080	1893	27.64	3965	4080	3965	5270	2845	4060	4029.10	0.11	0	-63	4133	4096	4048	4011	3963	4115	4030	18	1210	200	2920	5	1	8892384	360	13.68	0.43	12	0.02	296.00	9359.00	7460	20240312	-45.71	3965	20241206	2.14	7460	-45.71	20240312	3965	2.14	20241206	7460	-45.71	20240312	3965	2.14	20241206	0.00	N	200780	200	17 억		9354	N	N	0	N	00	N
136	20241206	100857	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4075	15	2	0.37	4623585	1148	16.76	3965	4080	3965	5270	2845	4060	4027.51	0.11	0	-31	4133	4096	4048	4011	3963	4115	4030	18	1210	200	2920	5	1	8892384	362	13.77	0.44	12	0.01	296.00	9359.00	7460	20240312	-45.38	3965	20241206	2.77	7460	-45.38	20240312	3965	2.77	20241206	7460	-45.38	20240312	3965	2.77	20241206	0.00	N	200780	200	17 억		9354	N	N	0	N	00	N
137	20241206	090905	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4010	-50	5	-1.23	1062820	268	3.91	3965	4075	3965	5270	2845	4060	3965.75	0.11	0	24	4133	4096	4048	4011	3963	4115	4030	18	1210	200	2920	5	1	8892384	357	13.55	0.43	12	0.00	296.00	9359.00	7460	20240312	-46.25	3965	20241206	1.13	7460	-46.25	20240312	3965	1.13	20241206	7460	-46.25	20240312	3965	1.13	20241206	0.00	N	200780	200	17 억		9354	N	N	0	N	00	N
138	20241205	160847	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4060	60	2	1.50	27611665	6848	43.43	4015	4085	4000	5200	2800	4000	4032.08	0.10	0	52	4493	4246	4123	3876	3753	4185	3815	18	1200	200	2880	5	1	8892384	361	13.72	0.43	12	0.08	296.00	9359.00	7460	20240312	-45.58	4000	20241205	1.50	7460	-45.58	20240312	4000	1.50	20241205	7460	-45.58	20240312	4000	1.50	20241205	0.00	N	200780	200	17 억		9214	N	N	0	N	00	N
139	20241205	150853	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4060	60	2	1.50	27027195	6704	42.51	4015	4085	4000	5200	2800	4000	4031.50	0.10	0	101	4493	4246	4123	3876	3753	4185	3815	18	1200	200	2880	5	1	8892384	361	13.72	0.43	12	0.08	296.00	9359.00	7460	20240312	-45.58	4000	20241205	1.50	7460	-45.58	20240312	4000	1.50	20241205	7460	-45.58	20240312	4000	1.50	20241205	0.00	N	200780	200	17 억		9214	N	N	0	N	00	N
140	20241205	140839	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4035	35	2	0.88	26210120	6502	41.23	4015	4085	4000	5200	2800	4000	4031.09	0.10	0	113	4493	4246	4123	3876	3753	4185	3815	18	1200	200	2880	5	1	8892384	359	13.63	0.43	12	0.07	296.00	9359.00	7460	20240312	-45.91	4000	20241205	0.88	7460	-45.91	20240312	4000	0.88	20241205	7460	-45.91	20240312	4000	0.88	20241205	0.00	N	200780	200	17 억		9214	N	N	0	N	00	N
141	20241205	130849	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4080	80	2	2.00	25868965	6418	40.70	4015	4085	4000	5200	2800	4000	4030.69	0.10	0	154	4493	4246	4123	3876	3753	4185	3815	18	1200	200	2880	5	1	8892384	363	13.78	0.44	12	0.07	296.00	9359.00	7460	20240312	-45.31	4000	20241205	2.00	7460	-45.31	20240312	4000	2.00	20241205	7460	-45.31	20240312	4000	2.00	20241205	0.00	N	200780	200	17 억		9214	N	N	0	N	00	N
142	20241205	120848	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4085	85	2	2.12	22204505	5510	34.94	4015	4085	4000	5200	2800	4000	4029.86	0.10	0	136	4493	4246	4123	3876	3753	4185	3815	18	1200	200	2880	5	1	8892384	363	13.80	0.44	12	0.06	296.00	9359.00	7460	20240312	-45.24	4000	20241205	2.12	7460	-45.24	20240312	4000	2.12	20241205	7460	-45.24	20240312	4000	2.12	20241205	0.00	N	200780	200	17 억		9214	N	N	0	N	00	N
143	20241205	110847	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4040	40	2	1.00	16938770	4211	26.70	4015	4085	4000	5200	2800	4000	4022.51	0.10	0	85	4493	4246	4123	3876	3753	4185	3815	18	1200	200	2880	5	1	8892384	359	13.65	0.43	12	0.05	296.00	9359.00	7460	20240312	-45.84	4000	20241205	1.00	7460	-45.84	20240312	4000	1.00	20241205	7460	-45.84	20240312	4000	1.00	20241205	0.00	N	200780	200	17 억		9214	N	N	0	N	00	N
144	20241205	100844	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4035	35	2	0.88	11564935	2876	18.24	4015	4085	4000	5200	2800	4000	4021.19	0.10	0	96	4493	4246	4123	3876	3753	4185	3815	18	1200	200	2880	5	1	8892384	359	13.63	0.43	12	0.03	296.00	9359.00	7460	20240312	-45.91	4000	20241205	0.88	7460	-45.91	20240312	4000	0.88	20241205	7460	-45.91	20240312	4000	0.88	20241205	0.00	N	200780	200	17 억		9214	N	N	0	N	00	N
145	20241205	090851	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	60	2	1.50	3626210	900	5.71	4015	4085	4005	5200	2800	4000	4029.12	0.10	0	34	4493	4246	4123	3876	3753	4185	3815	18	1200	200	2880	5	1	8892384	361	13.72	0.43	12	0.01	296.00	9359.00	7460	20240312	-45.58	4000	20241204	1.50	7460	-45.58	20240312	4000	1.50	20241204	7460	-45.58	20240312	4000	1.50	20241204	0.00	N	200780	200	17 억		9214	N	N	0	N	00	N
146	20241204	160832	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4000	-370	5	-8.47	64775490	15601	280.44	4335	4370	4000	5680	3060	4370	4160.14	0.11	0	-92	4496	4432	4316	4252	4136	4465	4285	18	1310	200	3140	5	1	8892384	356	13.51	0.43	12	0.18	296.00	9359.00	7460	20240312	-46.38	4000	20241204	0.00	7460	-46.38	20240312	4000	0.00	20241204	7460	-46.38	20240312	4000	0.00	20241204	0.00	N	200780	200	17 억		9367	N	N	0	N	00	N
147	20241204	150833	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4205	-165	5	-3.78	39724860	9440	169.69	4335	4370	4150	5680	3060	4370	4208.14	0.11	0	333	4496	4432	4316	4252	4136	4465	4285	18	1310	200	3140	5	1	8892384	374	14.21	0.45	12	0.11	296.00	9359.00	7460	20240312	-43.63	4150	20241204	1.33	7460	-43.63	20240312	4150	1.33	20241204	7460	-43.63	20240312	4150	1.33	20241204	0.00	N	200780	200	17 억		9367	N	N	0	N	00	N
148	20241204	140835	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4205	-165	5	-3.78	36406755	8644	155.38	4335	4370	4155	5680	3060	4370	4211.79	0.11	0	336	4496	4432	4316	4252	4136	4465	4285	18	1310	200	3140	5	1	8892384	374	14.21	0.45	12	0.10	296.00	9359.00	7460	20240312	-43.63	4155	20241204	1.20	7460	-43.63	20240312	4155	1.20	20241204	7460	-43.63	20240312	4155	1.20	20241204	0.00	N	200780	200	17 억		9367	N	N	0	N	00	N
149	20241204	130829	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4165	-205	5	-4.69	30622555	7263	130.56	4335	4370	4155	5680	3060	4370	4216.24	0.11	0	1351	4496	4432	4316	4252	4136	4465	4285	18	1310	200	3140	5	1	8892384	370	14.07	0.45	12	0.08	296.00	9359.00	7460	20240312	-44.17	4155	20241204	0.24	7460	-44.17	20240312	4155	0.24	20241204	7460	-44.17	20240312	4155	0.24	20241204	0.00	N	200780	200	17 억		9367	N	N	0	N	00	N
150	20241204	120824	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4235	-135	5	-3.09	21992435	5199	93.46	4335	4370	4190	5680	3060	4370	4230.13	0.11	0	1079	4496	4432	4316	4252	4136	4465	4285	18	1310	200	3140	5	1	8892384	377	14.31	0.45	12	0.06	296.00	9359.00	7460	20240312	-43.23	4190	20241204	1.07	7460	-43.23	20240312	4190	1.07	20241204	7460	-43.23	20240312	4190	1.07	20241204	0.00	N	200780	200	17 억		9367	N	N	0	N	00	N
151	20241204	110816	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4295	-75	5	-1.72	10103700	2376	42.71	4335	4370	4190	5680	3060	4370	4252.40	0.11	0	-94	4496	4432	4316	4252	4136	4465	4285	18	1310	200	3140	5	1	8892384	382	14.51	0.46	12	0.03	296.00	9359.00	7460	20240312	-42.43	4190	20241204	2.51	7460	-42.43	20240312	4190	2.51	20241204	7460	-42.43	20240312	4190	2.51	20241204	0.00	N	200780	200	17 억		9367	N	N	0	N	00	N
152	20241204	100822	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4295	-75	5	-1.72	10060750	2366	42.53	4335	4370	4190	5680	3060	4370	4252.22	0.11	0	-94	4496	4432	4316	4252	4136	4465	4285	18	1310	200	3140	5	1	8892384	382	14.51	0.46	12	0.03	296.00	9359.00	7460	20240312	-42.43	4190	20241204	2.51	7460	-42.43	20240312	4190	2.51	20241204	7460	-42.43	20240312	4190	2.51	20241204	0.00	N	200780	200	17 억		9367	N	N	0	N	00	N
153	20241204	090838	57	100.00	KOSDAQ		제약	N	N	N	N		N	4335	-35	5	-0.80	680595	157	2.82	4335	4335	4335	5680	3060	4370	4335.00	0.11	0	-23	4496	4432	4316	4252	4136	4465	4285	18	1310	200	3140	5	1	8892384	385	14.65	0.46	12	0.00	296.00	9359.00	7460	20240312	-41.89	4200	20241203	3.21	7460	-41.89	20240312	4200	3.21	20241203	7460	-41.89	20240312	4200	3.21	20241203	0.00	N	200780	200	17 억		9367	N	N	0	N	00	N
154	20241203	160908	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4370	70	2	1.63	24006670	5562	34.26	4300	4380	4200	5590	3010	4300	4316.19	0.11	0	-6	4513	4406	4348	4241	4183	4377	4212	18	1290	200	3090	5	1	8892384	389	14.76	0.47	12	0.06	296.00	9359.00	7460	20240312	-41.42	4200	20241203	4.05	7460	-41.42	20240312	4200	4.05	20241203	7460	-41.42	20240312	4200	4.05	20241203	0.00	N	200780	200	17 억		9373	N	N	0	N	00	N
155	20241203	150944	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4380	80	2	1.86	23600245	5469	33.69	4300	4380	4200	5590	3010	4300	4315.28	0.11	0	-5	4513	4406	4348	4241	4183	4377	4212	18	1290	200	3090	5	1	8892384	389	14.80	0.47	12	0.06	296.00	9359.00	7460	20240312	-41.29	4200	20241203	4.29	7460	-41.29	20240312	4200	4.29	20241203	7460	-41.29	20240312	4200	4.29	20241203	0.00	N	200780	200	17 억		9373	N	N	0	N	00	N
156	20241203	140926	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4375	75	2	1.74	22633005	5248	32.33	4300	4375	4200	5590	3010	4300	4312.69	0.11	0	-5	4513	4406	4348	4241	4183	4377	4212	18	1290	200	3090	5	1	8892384	389	14.78	0.47	12	0.06	296.00	9359.00	7460	20240312	-41.35	4200	20241203	4.17	7460	-41.35	20240312	4200	4.17	20241203	7460	-41.35	20240312	4200	4.17	20241203	0.00	N	200780	200	17 억		9373	N	N	0	N	00	N
157	20241203	130928	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4365	65	2	1.51	20543860	4770	29.38	4300	4365	4200	5590	3010	4300	4306.89	0.11	0	-26	4513	4406	4348	4241	4183	4377	4212	18	1290	200	3090	5	1	8892384	388	14.75	0.47	12	0.05	296.00	9359.00	7460	20240312	-41.49	4200	20241203	3.93	7460	-41.49	20240312	4200	3.93	20241203	7460	-41.49	20240312	4200	3.93	20241203	0.00	N	200780	200	17 억		9373	N	N	0	N	00	N
158	20241203	120940	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4355	55	2	1.28	20160585	4682	28.84	4300	4355	4200	5590	3010	4300	4305.98	0.11	0	-34	4513	4406	4348	4241	4183	4377	4212	18	1290	200	3090	5	1	8892384	387	14.71	0.47	12	0.05	296.00	9359.00	7460	20240312	-41.62	4200	20241203	3.69	7460	-41.62	20240312	4200	3.69	20241203	7460	-41.62	20240312	4200	3.69	20241203	0.00	N	200780	200	17 억		9373	N	N	0	N	00	N
159	20241203	110922	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4355	55	2	1.28	20160585	4682	28.84	4300	4355	4200	5590	3010	4300	4305.98	0.11	0	-34	4513	4406	4348	4241	4183	4377	4212	18	1290	200	3090	5	1	8892384	387	14.71	0.47	12	0.05	296.00	9359.00	7460	20240312	-41.62	4200	20241203	3.69	7460	-41.62	20240312	4200	3.69	20241203	7460	-41.62	20240312	4200	3.69	20241203	0.00	N	200780	200	17 억		9373	N	N	0	N	00	N
160	20241203	100906	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4355	55	2	1.28	12602920	2946	18.15	4300	4355	4200	5590	3010	4300	4277.98	0.11	0	-34	4513	4406	4348	4241	4183	4377	4212	18	1290	200	3090	5	1	8892384	387	14.71	0.47	12	0.03	296.00	9359.00	7460	20240312	-41.62	4200	20241203	3.69	7460	-41.62	20240312	4200	3.69	20241203	7460	-41.62	20240312	4200	3.69	20241203	0.00	N	200780	200	17 억		9373	N	N	0	N	00	N
161	20241203	090858	57	100.00	KOSDAQ		제약	N	N	N	N		N	4295	-5	5	-0.12	141835	33	0.20	4300	4300	4295	5590	3010	4300	4298.03	0.11	0	-3	4513	4406	4348	4241	4183	4377	4212	18	1290	200	3090	5	1	8892384	382	14.51	0.46	12	0.00	296.00	9359.00	7460	20240312	-42.43	4290	20241202	0.12	7460	-42.43	20240312	4290	0.12	20241202	7460	-42.43	20240312	4290	0.12	20241202	0.00	N	200780	200	17 억		9373	N	N	0	N	00	N
162	20241202	160845	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4300	-165	5	-3.70	70555230	16233	1680.43	4405	4455	4290	5800	3130	4465	4346.90	0.10	0	439	4531	4497	4456	4422	4381	4477	4402	18	1335	200	3210	5	1	8892384	382	14.53	0.46	12	0.18	296.00	9359.00	7460	20240312	-42.36	4290	20241202	0.23	7460	-42.36	20240312	4290	0.23	20241202	7460	-42.36	20240312	4290	0.23	20241202	0.00	N	200780	200	17 억		8934	N	N	0	N	00	N
163	20241202	150951	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4300	-165	5	-3.70	59565950	13677	1415.84	4405	4455	4295	5800	3130	4465	4355.19	0.10	0	1117	4531	4497	4456	4422	4381	4477	4402	18	1335	200	3210	5	1	8892384	382	14.53	0.46	12	0.15	296.00	9359.00	7460	20240312	-42.36	4295	20241202	0.12	7460	-42.36	20240312	4295	0.12	20241202	7460	-42.36	20240312	4295	0.12	20241202	0.00	N	200780	200	17 억		8934	N	N	0	N	00	N
164	20241202	140907	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4355	-110	5	-2.46	49756065	11400	1180.12	4405	4455	4305	5800	3130	4465	4364.57	0.10	0	1268	4531	4497	4456	4422	4381	4477	4402	18	1335	200	3210	5	1	8892384	387	14.71	0.47	12	0.13	296.00	9359.00	7460	20240312	-41.62	4305	20241202	1.16	7460	-41.62	20240312	4305	1.16	20241202	7460	-41.62	20240312	4305	1.16	20241202	0.00	N	200780	200	17 억		8934	N	N	0	N	00	N
165	20241202	130855	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4400	-65	5	-1.46	30367820	6926	716.98	4405	4455	4350	5800	3130	4465	4384.61	0.10	0	314	4531	4497	4456	4422	4381	4477	4402	18	1335	200	3210	5	1	8892384	391	14.86	0.47	12	0.08	296.00	9359.00	7460	20240312	-41.02	4350	20241202	1.15	7460	-41.02	20240312	4350	1.15	20241202	7460	-41.02	20240312	4350	1.15	20241202	0.00	N	200780	200	17 억		8934	N	N	0	N	00	N
166	20241202	120916	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4425	-40	5	-0.90	30111830	6868	710.97	4405	4455	4350	5800	3130	4465	4384.37	0.10	0	314	4531	4497	4456	4422	4381	4477	4402	18	1335	200	3210	5	1	8892384	393	14.95	0.47	12	0.08	296.00	9359.00	7460	20240312	-40.68	4350	20241202	1.72	7460	-40.68	20240312	4350	1.72	20241202	7460	-40.68	20240312	4350	1.72	20241202	0.00	N	200780	200	17 억		8934	N	N	0	N	00	N
167	20241202	110826	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4425	-40	5	-0.90	30111830	6868	710.97	4405	4455	4350	5800	3130	4465	4384.37	0.10	0	314	4531	4497	4456	4422	4381	4477	4402	18	1335	200	3210	5	1	8892384	393	14.95	0.47	12	0.08	296.00	9359.00	7460	20240312	-40.68	4350	20241202	1.72	7460	-40.68	20240312	4350	1.72	20241202	7460	-40.68	20240312	4350	1.72	20241202	0.00	N	200780	200	17 억		8934	N	N	0	N	00	N
168	20241202	100837	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4380	-85	5	-1.90	21782215	4982	515.73	4405	4455	4355	5800	3130	4465	4372.18	0.10	0	377	4531	4497	4456	4422	4381	4477	4402	18	1335	200	3210	5	1	8892384	389	14.80	0.47	12	0.06	296.00	9359.00	7460	20240312	-41.29	4355	20241202	0.57	7460	-41.29	20240312	4355	0.57	20241202	7460	-41.29	20240312	4355	0.57	20241202	0.00	N	200780	200	17 억		8934	N	N	0	N	00	N
169	20241202	090833	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4455	-10	5	-0.22	1202655	273	28.26	4405	4455	4405	5800	3130	4465	4405.33	0.10	0	22	4531	4497	4456	4422	4381	4477	4402	18	1335	200	3210	5	1	8892384	396	15.05	0.48	12	0.00	296.00	9359.00	7460	20240312	-40.28	4405	20241202	1.14	7460	-40.28	20240312	4405	1.14	20241202	7460	-40.28	20240312	4405	1.14	20241202	0.00	N	200780	200	17 억		8934	N	N	0	N	00	N