KissMeData/464280/price/prices-20250101.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	20250124	161357	57	100.00	KOSDAQ		제약	N	N	N	N		N	13480	-130	5	-0.96	370284740	27363	52.05	13410	13740	13410	17690	9530	13610	13532.29	2.53	0	-2207	14196	13902	13626	13332	13056	13765	13195	6	4080	100	8430	10	1	5530000	745	14.37	2.63	12	0.49	938.00	5130.00	60700	20240822	-77.79	11970	20241115	12.61	15290	-11.84	20250108	13220	1.97	20250102	60700	-77.79	20240822	11970	12.61	20241115	6.33	N	464280	100	5 억		139995	N	N	0	N	00	N
3	20250124	151356	57	100.00	KOSDAQ		제약	N	N	N	N		N	13450	-160	5	-1.18	335754070	24798	47.17	13410	13740	13410	17690	9530	13610	13539.56	2.53	0	-1723	14196	13902	13626	13332	13056	13765	13195	6	4080	100	8430	10	1	5530000	744	14.34	2.62	12	0.45	938.00	5130.00	60700	20240822	-77.84	11970	20241115	12.36	15290	-12.03	20250108	13220	1.74	20250102	60700	-77.84	20240822	11970	12.36	20241115	6.33	N	464280	100	5 억		139995	N	N	0	N	00	N
4	20250124	141354	57	100.00	KOSDAQ		제약	N	N	N	N		N	13500	-110	5	-0.81	290581800	21448	40.80	13410	13740	13410	17690	9530	13610	13548.20	2.53	0	-925	14196	13902	13626	13332	13056	13765	13195	6	4080	100	8430	10	1	5530000	747	14.39	2.63	12	0.39	938.00	5130.00	60700	20240822	-77.76	11970	20241115	12.78	15290	-11.71	20250108	13220	2.12	20250102	60700	-77.76	20240822	11970	12.78	20241115	6.33	N	464280	100	5 억		139995	N	N	0	N	00	N
5	20250124	131358	57	100.00	KOSDAQ		제약	N	N	N	N		N	13550	-60	5	-0.44	243276750	17952	34.15	13410	13740	13410	17690	9530	13610	13551.51	2.53	0	-1486	14196	13902	13626	13332	13056	13765	13195	6	4080	100	8430	10	1	5530000	749	14.45	2.64	12	0.32	938.00	5130.00	60700	20240822	-77.68	11970	20241115	13.20	15290	-11.38	20250108	13220	2.50	20250102	60700	-77.68	20240822	11970	13.20	20241115	6.33	N	464280	100	5 억		139995	N	N	0	N	00	N
6	20250124	121353	57	100.00	KOSDAQ		제약	N	N	N	N		N	13630	20	2	0.15	230876640	17039	32.41	13410	13740	13410	17690	9530	13610	13549.89	2.53	0	-1068	14196	13902	13626	13332	13056	13765	13195	6	4080	100	8430	10	1	5530000	754	14.53	2.66	12	0.31	938.00	5130.00	60700	20240822	-77.55	11970	20241115	13.87	15290	-10.86	20250108	13220	3.10	20250102	60700	-77.55	20240822	11970	13.87	20241115	6.33	N	464280	100	5 억		139995	N	N	0	N	00	N
7	20250124	111354	57	100.00	KOSDAQ		제약	N	N	N	N		N	13610	0	3	0.00	199891850	14762	28.08	13410	13740	13410	17690	9530	13610	13540.97	2.53	0	-1967	14196	13902	13626	13332	13056	13765	13195	6	4080	100	8430	10	1	5530000	753	14.51	2.65	12	0.27	938.00	5130.00	60700	20240822	-77.58	11970	20241115	13.70	15290	-10.99	20250108	13220	2.95	20250102	60700	-77.58	20240822	11970	13.70	20241115	6.33	N	464280	100	5 억		139995	N	N	0	N	00	N
8	20250124	101351	57	100.00	KOSDAQ		제약	N	N	N	N		N	13700	90	2	0.66	175205950	12950	24.63	13410	13740	13410	17690	9530	13610	13529.42	2.53	0	-1539	14196	13902	13626	13332	13056	13765	13195	6	4080	100	8430	10	1	5530000	758	14.61	2.67	12	0.23	938.00	5130.00	60700	20240822	-77.43	11970	20241115	14.45	15290	-10.40	20250108	13220	3.63	20250102	60700	-77.43	20240822	11970	14.45	20241115	6.33	N	464280	100	5 억		139995	N	N	0	N	00	N
9	20250124	091400	57	100.00	KOSDAQ		제약	N	N	N	N		N	13620	10	2	0.07	109491010	8105	15.42	13410	13680	13410	17690	9530	13610	13509.07	2.53	0	426	14196	13902	13626	13332	13056	13765	13195	6	4080	100	8430	10	1	5530000	753	14.52	2.65	12	0.15	938.00	5130.00	60700	20240822	-77.56	11970	20241115	13.78	15290	-10.92	20250108	13220	3.03	20250102	60700	-77.56	20240822	11970	13.78	20241115	6.33	N	464280	100	5 억		139995	N	N	0	N	00	N
10	20250123	161349	57	100.00	KOSDAQ		제약	N	N	N	N		N	13610	-210	5	-1.52	713725610	52491	104.63	13820	13920	13350	17960	9680	13820	13596.60	2.68	0	-8183	14353	14086	13953	13686	13553	14020	13620	6	4140	100	8560	10	1	5530000	753	14.51	2.65	12	0.95	938.00	5130.00	60700	20240822	-77.58	11970	20241115	13.70	15290	-10.99	20250108	13220	2.95	20250102	60700	-77.58	20240822	11970	13.70	20241115	6.03	N	464280	100	5 억		148154	N	N	0	N	00	N
11	20250123	151348	57	100.00	KOSDAQ		제약	N	N	N	N		N	13410	-410	5	-2.97	648549260	47662	95.00	13820	13920	13350	17960	9680	13820	13606.73	2.68	0	-9015	14353	14086	13953	13686	13553	14020	13620	6	4140	100	8560	10	1	5530000	742	14.30	2.61	12	0.86	938.00	5130.00	60700	20240822	-77.91	11970	20241115	12.03	15290	-12.30	20250108	13220	1.44	20250102	60700	-77.91	20240822	11970	12.03	20241115	6.03	N	464280	100	5 억		148154	N	N	0	N	00	N
12	20250123	141340	57	100.00	KOSDAQ		제약	N	N	N	N		N	13540	-280	5	-2.03	496428480	36346	72.45	13820	13920	13500	17960	9680	13820	13657.88	2.68	0	-6504	14353	14086	13953	13686	13553	14020	13620	6	4140	100	8560	10	1	5530000	749	14.43	2.64	12	0.66	938.00	5130.00	60700	20240822	-77.69	11970	20241115	13.12	15290	-11.45	20250108	13220	2.42	20250102	60700	-77.69	20240822	11970	13.12	20241115	6.03	N	464280	100	5 억		148154	N	N	0	N	00	N
13	20250123	131346	57	100.00	KOSDAQ		제약	N	N	N	N		N	13530	-290	5	-2.10	434578410	31770	63.33	13820	13920	13510	17960	9680	13820	13678.37	2.68	0	-3887	14353	14086	13953	13686	13553	14020	13620	6	4140	100	8560	10	1	5530000	748	14.42	2.64	12	0.57	938.00	5130.00	60700	20240822	-77.71	11970	20241115	13.03	15290	-11.51	20250108	13220	2.34	20250102	60700	-77.71	20240822	11970	13.03	20241115	6.03	N	464280	100	5 억		148154	N	N	0	N	00	N
14	20250123	121347	57	100.00	KOSDAQ		제약	N	N	N	N		N	13550	-270	5	-1.95	381095990	27816	55.45	13820	13920	13540	17960	9680	13820	13700.09	2.68	0	-4302	14353	14086	13953	13686	13553	14020	13620	6	4140	100	8560	10	1	5530000	749	14.45	2.64	12	0.50	938.00	5130.00	60700	20240822	-77.68	11970	20241115	13.20	15290	-11.38	20250108	13220	2.50	20250102	60700	-77.68	20240822	11970	13.20	20241115	6.03	N	464280	100	5 억		148154	N	N	0	N	00	N
15	20250123	111337	57	100.00	KOSDAQ		제약	N	N	N	N		N	13700	-120	5	-0.87	302250040	22012	43.88	13820	13920	13590	17960	9680	13820	13730.67	2.68	0	-2476	14353	14086	13953	13686	13553	14020	13620	6	4140	100	8560	10	1	5530000	758	14.61	2.67	12	0.40	938.00	5130.00	60700	20240822	-77.43	11970	20241115	14.45	15290	-10.40	20250108	13220	3.63	20250102	60700	-77.43	20240822	11970	14.45	20241115	6.03	N	464280	100	5 억		148154	N	N	0	N	00	N
16	20250123	101346	57	100.00	KOSDAQ		제약	N	N	N	N		N	13630	-190	5	-1.37	241671440	17568	35.02	13820	13920	13620	17960	9680	13820	13755.91	2.68	0	-2563	14353	14086	13953	13686	13553	14020	13620	6	4140	100	8560	10	1	5530000	754	14.53	2.66	12	0.32	938.00	5130.00	60700	20240822	-77.55	11970	20241115	13.87	15290	-10.86	20250108	13220	3.10	20250102	60700	-77.55	20240822	11970	13.87	20241115	6.03	N	464280	100	5 억		148154	N	N	0	N	00	N
17	20250123	091348	57	100.00	KOSDAQ		제약	N	N	N	N		N	13810	-10	5	-0.07	92927600	6735	13.42	13820	13920	13670	17960	9680	13820	13797.32	2.68	0	-3334	14353	14086	13953	13686	13553	14020	13620	6	4140	100	8560	10	1	5530000	764	14.72	2.69	12	0.12	938.00	5130.00	60700	20240822	-77.25	11970	20241115	15.37	15290	-9.68	20250108	13220	4.46	20250102	60700	-77.25	20240822	11970	15.37	20241115	6.03	N	464280	100	5 억		148154	N	N	0	N	00	N
18	20250122	161337	57	100.00	KOSDAQ		제약	N	N	N	N		N	13820	-200	5	-1.43	686145120	49325	61.45	13890	14220	13820	18220	9820	14020	13910.92	2.82	0	-4959	14766	14392	14206	13832	13646	14300	13740	6	4200	100	8690	10	1	5530000	764	14.73	2.69	12	0.89	938.00	5130.00	60700	20240822	-77.23	11970	20241115	15.46	15290	-9.61	20250108	13220	4.54	20250102	60700	-77.23	20240822	11970	15.46	20241115	5.76	N	464280	100	5 억		156137	N	N	0	N	00	N
19	20250122	151339	57	100.00	KOSDAQ		제약	N	N	N	N		N	13950	-70	5	-0.50	602254500	43260	53.90	13890	14220	13840	18220	9820	14020	13921.74	2.82	0	-4533	14766	14392	14206	13832	13646	14300	13740	6	4200	100	8690	10	1	5530000	771	14.87	2.72	12	0.78	938.00	5130.00	60700	20240822	-77.02	11970	20241115	16.54	15290	-8.76	20250108	13220	5.52	20250102	60700	-77.02	20240822	11970	16.54	20241115	5.76	N	464280	100	5 억		156137	N	N	0	N	00	N
20	20250122	141336	57	100.00	KOSDAQ		제약	N	N	N	N		N	14010	-10	5	-0.07	537913040	38642	48.14	13890	14220	13840	18220	9820	14020	13920.42	2.82	0	-3159	14766	14392	14206	13832	13646	14300	13740	6	4200	100	8690	10	1	5530000	775	14.94	2.73	12	0.70	938.00	5130.00	60700	20240822	-76.92	11970	20241115	17.04	15290	-8.37	20250108	13220	5.98	20250102	60700	-76.92	20240822	11970	17.04	20241115	5.76	N	464280	100	5 억		156137	N	N	0	N	00	N
21	20250122	131338	57	100.00	KOSDAQ		제약	N	N	N	N		N	13910	-110	5	-0.78	459566210	33036	41.16	13890	14220	13840	18220	9820	14020	13911.07	2.82	0	-1210	14766	14392	14206	13832	13646	14300	13740	6	4200	100	8690	10	1	5530000	769	14.83	2.71	12	0.60	938.00	5130.00	60700	20240822	-77.08	11970	20241115	16.21	15290	-9.03	20250108	13220	5.22	20250102	60700	-77.08	20240822	11970	16.21	20241115	5.76	N	464280	100	5 억		156137	N	N	0	N	00	N
22	20250122	121336	57	100.00	KOSDAQ		제약	N	N	N	N		N	13920	-100	5	-0.71	403218570	28980	36.11	13890	14220	13840	18220	9820	14020	13913.68	2.82	0	-3328	14766	14392	14206	13832	13646	14300	13740	6	4200	100	8690	10	1	5530000	770	14.84	2.71	12	0.52	938.00	5130.00	60700	20240822	-77.07	11970	20241115	16.29	15290	-8.96	20250108	13220	5.30	20250102	60700	-77.07	20240822	11970	16.29	20241115	5.76	N	464280	100	5 억		156137	N	N	0	N	00	N
23	20250122	111338	57	100.00	KOSDAQ		제약	N	N	N	N		N	13870	-150	5	-1.07	326926370	23481	29.25	13890	14220	13840	18220	9820	14020	13923.02	2.82	0	-2637	14766	14392	14206	13832	13646	14300	13740	6	4200	100	8690	10	1	5530000	767	14.79	2.70	12	0.42	938.00	5130.00	60700	20240822	-77.15	11970	20241115	15.87	15290	-9.29	20250108	13220	4.92	20250102	60700	-77.15	20240822	11970	15.87	20241115	5.76	N	464280	100	5 억		156137	N	N	0	N	00	N
24	20250122	101349	57	100.00	KOSDAQ		제약	N	N	N	N		N	13870	-150	5	-1.07	241662490	17334	21.60	13890	14220	13850	18220	9820	14020	13941.53	2.82	0	-656	14766	14392	14206	13832	13646	14300	13740	6	4200	100	8690	10	1	5530000	767	14.79	2.70	12	0.31	938.00	5130.00	60700	20240822	-77.15	11970	20241115	15.87	15290	-9.29	20250108	13220	4.92	20250102	60700	-77.15	20240822	11970	15.87	20241115	5.76	N	464280	100	5 억		156137	N	N	0	N	00	N
25	20250122	091340	57	100.00	KOSDAQ		제약	N	N	N	N		N	14080	60	2	0.43	74792830	5340	6.65	13890	14220	13870	18220	9820	14020	14006.15	2.82	0	1116	14766	14392	14206	13832	13646	14300	13740	6	4200	100	8690	10	1	5530000	779	15.01	2.74	12	0.10	938.00	5130.00	60700	20240822	-76.80	11970	20241115	17.63	15290	-7.91	20250108	13220	6.51	20250102	60700	-76.80	20240822	11970	17.63	20241115	5.76	N	464280	100	5 억		156137	N	N	0	N	00	N
26	20250121	161328	57	100.00	KOSDAQ		제약	N	N	N	N		N	14020	-580	5	-3.97	1136066980	80020	55.33	14440	14580	14020	18980	10220	14600	14197.49	3.34	0	-29123	15360	14980	14360	13980	13360	15170	14170	6	4380	100	9050	10	1	5530000	775	14.95	2.73	12	1.45	938.00	5130.00	60700	20240822	-76.90	11970	20241115	17.13	15290	-8.31	20250108	13220	6.05	20250102	60700	-76.90	20240822	11970	17.13	20241115	5.67	N	464280	100	5 억		184881	N	N	0	N	00	N
27	20250121	151331	57	100.00	KOSDAQ		제약	N	N	N	N		N	14080	-520	5	-3.56	1097846880	77295	53.44	14440	14580	14020	18980	10220	14600	14203.34	3.34	0	-27888	15360	14980	14360	13980	13360	15170	14170	6	4380	100	9050	10	1	5530000	779	15.01	2.74	12	1.40	938.00	5130.00	60700	20240822	-76.80	11970	20241115	17.63	15290	-7.91	20250108	13220	6.51	20250102	60700	-76.80	20240822	11970	17.63	20241115	5.67	N	464280	100	5 억		184881	N	N	0	N	00	N
28	20250121	141332	57	100.00	KOSDAQ		제약	N	N	N	N		N	14070	-530	5	-3.63	937948730	65914	45.57	14440	14580	14050	18980	10220	14600	14229.89	3.34	0	-21939	15360	14980	14360	13980	13360	15170	14170	6	4380	100	9050	10	1	5530000	778	15.00	2.74	12	1.19	938.00	5130.00	60700	20240822	-76.82	11970	20241115	17.54	15290	-7.98	20250108	13220	6.43	20250102	60700	-76.82	20240822	11970	17.54	20241115	5.67	N	464280	100	5 억		184881	N	N	0	N	00	N
29	20250121	131331	57	100.00	KOSDAQ		제약	N	N	N	N		N	14210	-390	5	-2.67	832571230	58432	40.40	14440	14580	14070	18980	10220	14600	14248.55	3.34	0	-19977	15360	14980	14360	13980	13360	15170	14170	6	4380	100	9050	10	1	5530000	786	15.15	2.77	12	1.06	938.00	5130.00	60700	20240822	-76.59	11970	20241115	18.71	15290	-7.06	20250108	13220	7.49	20250102	60700	-76.59	20240822	11970	18.71	20241115	5.67	N	464280	100	5 억		184881	N	N	0	N	00	N
30	20250121	121312	57	100.00	KOSDAQ		제약	N	N	N	N		N	14160	-440	5	-3.01	798737430	56050	38.75	14440	14580	14070	18980	10220	14600	14250.44	3.34	0	-19282	15360	14980	14360	13980	13360	15170	14170	6	4380	100	9050	10	1	5530000	783	15.10	2.76	12	1.01	938.00	5130.00	60700	20240822	-76.67	11970	20241115	18.30	15290	-7.39	20250108	13220	7.11	20250102	60700	-76.67	20240822	11970	18.30	20241115	5.67	N	464280	100	5 억		184881	N	N	0	N	00	N
31	20250121	111221	57	100.00	KOSDAQ		제약	N	N	N	N		N	14100	-500	5	-3.42	747078200	52388	36.22	14440	14580	14080	18980	10220	14600	14260.48	3.34	0	-19409	15360	14980	14360	13980	13360	15170	14170	6	4380	100	9050	10	1	5530000	780	15.03	2.75	12	0.95	938.00	5130.00	60700	20240822	-76.77	11970	20241115	17.79	15290	-7.78	20250108	13220	6.66	20250102	60700	-76.77	20240822	11970	17.79	20241115	5.67	N	464280	100	5 억		184881	N	N	0	N	00	N
32	20250121	101213	57	100.00	KOSDAQ		제약	N	N	N	N		N	14260	-340	5	-2.33	554316200	38744	26.79	14440	14580	14140	18980	10220	14600	14307.15	3.34	0	-11607	15360	14980	14360	13980	13360	15170	14170	6	4380	100	9050	10	1	5530000	789	15.20	2.78	12	0.70	938.00	5130.00	60700	20240822	-76.51	11970	20241115	19.13	15290	-6.74	20250108	13220	7.87	20250102	60700	-76.51	20240822	11970	19.13	20241115	5.67	N	464280	100	5 억		184881	N	N	0	N	00	N
33	20250121	091331	57	100.00	KOSDAQ		제약	N	N	N	N		N	14260	-340	5	-2.33	190097270	13218	9.14	14440	14580	14260	18980	10220	14600	14381.70	3.34	0	-2565	15360	14980	14360	13980	13360	15170	14170	6	4380	100	9050	10	1	5530000	789	15.20	2.78	12	0.24	938.00	5130.00	60700	20240822	-76.51	11970	20241115	19.13	15290	-6.74	20250108	13220	7.87	20250102	60700	-76.51	20240822	11970	19.13	20241115	5.67	N	464280	100	5 억		184881	N	N	0	N	00	N
34	20250120	161317	57	100.00	KOSDAQ		제약	N	N	N	N		N	14600	690	2	4.96	2015042320	140824	226.45	13910	14740	13740	18080	9740	13910	14308.04	3.33	0	1183	14723	14316	14033	13626	13343	14175	13485	6	4170	100	8620	10	1	5530000	807	15.57	2.85	12	2.55	938.00	5130.00	60700	20240822	-75.95	11970	20241115	21.97	15290	-4.51	20250108	13220	10.44	20250102	60700	-75.95	20240822	11970	21.97	20241115	5.71	N	464280	100	5 억		184118	N	N	0	N	00	N
35	20250120	151330	57	100.00	KOSDAQ		제약	N	N	N	N		N	14500	590	2	4.24	1706714470	119677	192.44	13910	14740	13740	18080	9740	13910	14261.79	3.33	0	-1459	14723	14316	14033	13626	13343	14175	13485	6	4170	100	8620	10	1	5530000	802	15.46	2.83	12	2.16	938.00	5130.00	60700	20240822	-76.11	11970	20241115	21.14	15290	-5.17	20250108	13220	9.68	20250102	60700	-76.11	20240822	11970	21.14	20241115	5.71	N	464280	100	5 억		184118	N	N	0	N	00	N
36	20250120	141328	57	100.00	KOSDAQ		제약	N	N	N	N		N	14290	380	2	2.73	1214146190	85255	137.09	13910	14740	13740	18080	9740	13910	14242.39	3.33	0	3244	14723	14316	14033	13626	13343	14175	13485	6	4170	100	8620	10	1	5530000	790	15.23	2.79	12	1.54	938.00	5130.00	60700	20240822	-76.46	11970	20241115	19.38	15290	-6.54	20250108	13220	8.09	20250102	60700	-76.46	20240822	11970	19.38	20241115	5.71	N	464280	100	5 억		184118	N	N	0	N	00	N
37	20250120	131328	57	100.00	KOSDAQ		제약	N	N	N	N		N	13950	40	2	0.29	318983220	22984	36.96	13910	14000	13740	18080	9740	13910	13878.12	3.33	0	-1671	14723	14316	14033	13626	13343	14175	13485	6	4170	100	8620	10	1	5530000	771	14.87	2.72	12	0.42	938.00	5130.00	60700	20240822	-77.02	11970	20241115	16.54	15290	-8.76	20250108	13220	5.52	20250102	60700	-77.02	20240822	11970	16.54	20241115	5.71	N	464280	100	5 억		184118	N	N	0	N	00	N
38	20250120	121331	57	100.00	KOSDAQ		제약	N	N	N	N		N	13920	10	2	0.07	273005010	19674	31.64	13910	14000	13740	18080	9740	13910	13875.98	3.33	0	-1771	14723	14316	14033	13626	13343	14175	13485	6	4170	100	8620	10	1	5530000	770	14.84	2.71	12	0.36	938.00	5130.00	60700	20240822	-77.07	11970	20241115	16.29	15290	-8.96	20250108	13220	5.30	20250102	60700	-77.07	20240822	11970	16.29	20241115	5.71	N	464280	100	5 억		184118	N	N	0	N	00	N
39	20250120	111330	57	100.00	KOSDAQ		제약	N	N	N	N		N	13990	80	2	0.58	236883180	17083	27.47	13910	13990	13740	18080	9740	13910	13865.92	3.33	0	-1345	14723	14316	14033	13626	13343	14175	13485	6	4170	100	8620	10	1	5530000	774	14.91	2.73	12	0.31	938.00	5130.00	60700	20240822	-76.95	11970	20241115	16.88	15290	-8.50	20250108	13220	5.82	20250102	60700	-76.95	20240822	11970	16.88	20241115	5.71	N	464280	100	5 억		184118	N	N	0	N	00	N
40	20250120	101329	57	100.00	KOSDAQ		제약	N	N	N	N		N	13950	40	2	0.29	152097380	10961	17.63	13910	13990	13740	18080	9740	13910	13875.39	3.33	0	-1956	14723	14316	14033	13626	13343	14175	13485	6	4170	100	8620	10	1	5530000	771	14.87	2.72	12	0.20	938.00	5130.00	60700	20240822	-77.02	11970	20241115	16.54	15290	-8.76	20250108	13220	5.52	20250102	60700	-77.02	20240822	11970	16.54	20241115	5.71	N	464280	100	5 억		184118	N	N	0	N	00	N
41	20250120	091330	57	100.00	KOSDAQ		제약	N	N	N	N		N	13850	-60	5	-0.43	44779950	3235	5.20	13910	13910	13750	18080	9740	13910	13836.27	3.33	0	-351	14723	14316	14033	13626	13343	14175	13485	6	4170	100	8620	10	1	5530000	766	14.77	2.70	12	0.06	938.00	5130.00	60700	20240822	-77.18	11970	20241115	15.71	15290	-9.42	20250108	13220	4.77	20250102	60700	-77.18	20240822	11970	15.71	20241115	5.71	N	464280	100	5 억		184118	N	N	0	N	00	N
42	20250117	161324	57	100.00	KOSDAQ		제약	N	N	N	N		N	13910	-500	5	-3.47	864750810	61905	127.13	14410	14440	13750	18730	10090	14410	13968.64	3.66	0	-18631	14723	14566	14453	14296	14183	14645	14375	6	4320	100	8930	10	1	5530000	769	14.83	2.71	12	1.12	938.00	5130.00	60700	20240822	-77.08	11970	20241115	16.21	15290	-9.03	20250108	13220	5.22	20250102	60700	-77.08	20240822	11970	16.21	20241115	5.74	N	464280	100	5 억		202539	N	N	0	N	00	N
43	20250117	151320	57	100.00	KOSDAQ		제약	N	N	N	N		N	13870	-540	5	-3.75	826656060	59162	121.50	14410	14440	13750	18730	10090	14410	13972.38	3.66	0	-18172	14723	14566	14453	14296	14183	14645	14375	6	4320	100	8930	10	1	5530000	767	14.79	2.70	12	1.07	938.00	5130.00	60700	20240822	-77.15	11970	20241115	15.87	15290	-9.29	20250108	13220	4.92	20250102	60700	-77.15	20240822	11970	15.87	20241115	5.74	N	464280	100	5 억		202539	N	N	0	N	00	N
44	20250117	141328	57	100.00	KOSDAQ		제약	N	N	N	N		N	13870	-540	5	-3.75	673603970	48115	98.81	14410	14440	13750	18730	10090	14410	13999.45	3.66	0	-20843	14723	14566	14453	14296	14183	14645	14375	6	4320	100	8930	10	1	5530000	767	14.79	2.70	12	0.87	938.00	5130.00	60700	20240822	-77.15	11970	20241115	15.87	15290	-9.29	20250108	13220	4.92	20250102	60700	-77.15	20240822	11970	15.87	20241115	5.74	N	464280	100	5 억		202539	N	N	0	N	00	N
45	20250117	131327	57	100.00	KOSDAQ		제약	N	N	N	N		N	13900	-510	5	-3.54	641716870	45820	94.10	14410	14440	13750	18730	10090	14410	14004.73	3.66	0	-19985	14723	14566	14453	14296	14183	14645	14375	6	4320	100	8930	10	1	5530000	769	14.82	2.71	12	0.83	938.00	5130.00	60700	20240822	-77.10	11970	20241115	16.12	15290	-9.09	20250108	13220	5.14	20250102	60700	-77.10	20240822	11970	16.12	20241115	5.74	N	464280	100	5 억		202539	N	N	0	N	00	N
46	20250117	121328	57	100.00	KOSDAQ		제약	N	N	N	N		N	13850	-560	5	-3.89	574560830	40982	84.16	14410	14440	13750	18730	10090	14410	14019.36	3.66	0	-18118	14723	14566	14453	14296	14183	14645	14375	6	4320	100	8930	10	1	5530000	766	14.77	2.70	12	0.74	938.00	5130.00	60700	20240822	-77.18	11970	20241115	15.71	15290	-9.42	20250108	13220	4.77	20250102	60700	-77.18	20240822	11970	15.71	20241115	5.74	N	464280	100	5 억		202539	N	N	0	N	00	N
47	20250117	111329	57	100.00	KOSDAQ		제약	N	N	N	N		N	14020	-390	5	-2.71	407973320	28964	59.48	14410	14440	13950	18730	10090	14410	14084.97	3.66	0	-14395	14723	14566	14453	14296	14183	14645	14375	6	4320	100	8930	10	1	5530000	775	14.95	2.73	12	0.52	938.00	5130.00	60700	20240822	-76.90	11970	20241115	17.13	15290	-8.31	20250108	13220	6.05	20250102	60700	-76.90	20240822	11970	17.13	20241115	5.74	N	464280	100	5 억		202539	N	N	0	N	00	N
48	20250117	101328	57	100.00	KOSDAQ		제약	N	N	N	N		N	14170	-240	5	-1.67	202672300	14301	29.37	14410	14440	14070	18730	10090	14410	14171.06	3.66	0	-6943	14723	14566	14453	14296	14183	14645	14375	6	4320	100	8930	10	1	5530000	784	15.11	2.76	12	0.26	938.00	5130.00	60700	20240822	-76.66	11970	20241115	18.38	15290	-7.33	20250108	13220	7.19	20250102	60700	-76.66	20240822	11970	18.38	20241115	5.74	N	464280	100	5 억		202539	N	N	0	N	00	N
49	20250117	091328	57	100.00	KOSDAQ		제약	N	N	N	N		N	14330	-80	5	-0.56	66167130	4648	9.55	14410	14440	14170	18730	10090	14410	14233.72	3.66	0	-2079	14723	14566	14453	14296	14183	14645	14375	6	4320	100	8930	10	1	5530000	792	15.28	2.79	12	0.08	938.00	5130.00	60700	20240822	-76.39	11970	20241115	19.72	15290	-6.28	20250108	13220	8.40	20250102	60700	-76.39	20240822	11970	19.72	20241115	5.74	N	464280	100	5 억		202539	N	N	0	N	00	N
50	20250116	161319	57	100.00	KOSDAQ		제약	N	N	N	N		N	14410	100	2	0.70	694190120	47935	94.48	14400	14610	14340	18600	10020	14310	14482.96	3.48	0	10155	14883	14596	14303	14016	13723	14450	13870	6	4290	100	8870	10	1	5530000	797	15.36	2.81	12	0.87	938.00	5130.00	60700	20240822	-76.26	11970	20241115	20.38	15290	-5.76	20250108	13220	9.00	20250102	60700	-76.26	20240822	11970	20.38	20241115	5.76	N	464280	100	5 억		192594	N	N	0	N	00	N
51	20250116	151215	57	100.00	KOSDAQ		제약	N	N	N	N		N	14430	120	2	0.84	667825060	46107	90.87	14400	14610	14340	18600	10020	14310	14485.34	3.48	0	9778	14883	14596	14303	14016	13723	14450	13870	6	4290	100	8870	10	1	5530000	798	15.38	2.81	12	0.83	938.00	5130.00	60700	20240822	-76.23	11970	20241115	20.55	15290	-5.62	20250108	13220	9.15	20250102	60700	-76.23	20240822	11970	20.55	20241115	5.76	N	464280	100	5 억		192594	N	N	0	N	00	N
52	20250116	141324	57	100.00	KOSDAQ		제약	N	N	N	N		N	14500	190	2	1.33	554928720	38343	75.57	14400	14570	14340	18600	10020	14310	14473.99	3.48	0	8377	14883	14596	14303	14016	13723	14450	13870	6	4290	100	8870	10	1	5530000	802	15.46	2.83	12	0.69	938.00	5130.00	60700	20240822	-76.11	11970	20241115	21.14	15290	-5.17	20250108	13220	9.68	20250102	60700	-76.11	20240822	11970	21.14	20241115	5.76	N	464280	100	5 억		192594	N	N	0	N	00	N
53	20250116	131324	57	100.00	KOSDAQ		제약	N	N	N	N		N	14450	140	2	0.98	461314050	31856	62.79	14400	14570	14340	18600	10020	14310	14482.80	3.48	0	6110	14883	14596	14303	14016	13723	14450	13870	6	4290	100	8870	10	1	5530000	799	15.41	2.82	12	0.58	938.00	5130.00	60700	20240822	-76.19	11970	20241115	20.72	15290	-5.49	20250108	13220	9.30	20250102	60700	-76.19	20240822	11970	20.72	20241115	5.76	N	464280	100	5 억		192594	N	N	0	N	00	N
54	20250116	121324	57	100.00	KOSDAQ		제약	N	N	N	N		N	14530	220	2	1.54	386577710	26705	52.63	14400	14570	14340	18600	10020	14310	14477.67	3.48	0	4472	14883	14596	14303	14016	13723	14450	13870	6	4290	100	8870	10	1	5530000	804	15.49	2.83	12	0.48	938.00	5130.00	60700	20240822	-76.06	11970	20241115	21.39	15290	-4.97	20250108	13220	9.91	20250102	60700	-76.06	20240822	11970	21.39	20241115	5.76	N	464280	100	5 억		192594	N	N	0	N	00	N
55	20250116	111325	57	100.00	KOSDAQ		제약	N	N	N	N		N	14450	140	2	0.98	258138790	17826	35.13	14400	14570	14340	18600	10020	14310	14483.85	3.48	0	291	14883	14596	14303	14016	13723	14450	13870	6	4290	100	8870	10	1	5530000	799	15.41	2.82	12	0.32	938.00	5130.00	60700	20240822	-76.19	11970	20241115	20.72	15290	-5.49	20250108	13220	9.30	20250102	60700	-76.19	20240822	11970	20.72	20241115	5.76	N	464280	100	5 억		192594	N	N	0	N	00	N
56	20250116	101326	57	100.00	KOSDAQ		제약	N	N	N	N		N	14530	220	2	1.54	200117460	13818	27.23	14400	14570	14340	18600	10020	14310	14486.06	3.48	0	1143	14883	14596	14303	14016	13723	14450	13870	6	4290	100	8870	10	1	5530000	804	15.49	2.83	12	0.25	938.00	5130.00	60700	20240822	-76.06	11970	20241115	21.39	15290	-4.97	20250108	13220	9.91	20250102	60700	-76.06	20240822	11970	21.39	20241115	5.76	N	464280	100	5 억		192594	N	N	0	N	00	N
57	20250116	091328	57	100.00	KOSDAQ		제약	N	N	N	N		N	14450	140	2	0.98	48458590	3359	6.62	14400	14520	14340	18600	10020	14310	14437.46	3.48	0	1823	14883	14596	14303	14016	13723	14450	13870	6	4290	100	8870	10	1	5530000	799	15.41	2.82	12	0.06	938.00	5130.00	60700	20240822	-76.19	11970	20241115	20.72	15290	-5.49	20250108	13220	9.30	20250102	60700	-76.19	20240822	11970	20.72	20241115	5.76	N	464280	100	5 억		192594	N	N	0	N	00	N
58	20250115	161320	57	100.00	KOSDAQ		제약	N	N	N	N		N	14310	-140	5	-0.97	715904220	50415	123.70	14360	14590	14010	18780	10120	14450	14200.22	3.60	0	-6521	14863	14656	14433	14226	14003	14545	14115	6	4330	100	8950	10	1	5530000	791	15.26	2.79	12	0.91	938.00	5130.00	60700	20240822	-76.43	11970	20241115	19.55	15290	-6.41	20250108	13220	8.25	20250102	60700	-76.43	20240822	11970	19.55	20241115	5.71	N	464280	100	5 억		199149	N	N	0	N	00	N
59	20250115	151322	57	100.00	KOSDAQ		제약	N	N	N	N		N	14200	-250	5	-1.73	654899890	46132	113.19	14360	14590	14010	18780	10120	14450	14196.22	3.60	0	-5810	14863	14656	14433	14226	14003	14545	14115	6	4330	100	8950	10	1	5530000	785	15.14	2.77	12	0.83	938.00	5130.00	60700	20240822	-76.61	11970	20241115	18.63	15290	-7.13	20250108	13220	7.41	20250102	60700	-76.61	20240822	11970	18.63	20241115	5.71	N	464280	100	5 억		199149	N	N	0	N	00	N
60	20250115	141316	57	100.00	KOSDAQ		제약	N	N	N	N		N	14150	-300	5	-2.08	604246460	42551	104.40	14360	14590	14010	18780	10120	14450	14200.52	3.60	0	-5253	14863	14656	14433	14226	14003	14545	14115	6	4330	100	8950	10	1	5530000	782	15.09	2.76	12	0.77	938.00	5130.00	60700	20240822	-76.69	11970	20241115	18.21	15290	-7.46	20250108	13220	7.03	20250102	60700	-76.69	20240822	11970	18.21	20241115	5.71	N	464280	100	5 억		199149	N	N	0	N	00	N
61	20250115	131323	57	100.00	KOSDAQ		제약	N	N	N	N		N	14200	-250	5	-1.73	592584730	41728	102.38	14360	14590	14010	18780	10120	14450	14201.13	3.60	0	-4844	14863	14656	14433	14226	14003	14545	14115	6	4330	100	8950	10	1	5530000	785	15.14	2.77	12	0.75	938.00	5130.00	60700	20240822	-76.61	11970	20241115	18.63	15290	-7.13	20250108	13220	7.41	20250102	60700	-76.61	20240822	11970	18.63	20241115	5.71	N	464280	100	5 억		199149	N	N	0	N	00	N
62	20250115	121308	57	100.00	KOSDAQ		제약	N	N	N	N		N	14240	-210	5	-1.45	535363150	37675	92.44	14360	14590	14010	18780	10120	14450	14210.04	3.60	0	-5277	14863	14656	14433	14226	14003	14545	14115	6	4330	100	8950	10	1	5530000	787	15.18	2.78	12	0.68	938.00	5130.00	60700	20240822	-76.54	11970	20241115	18.96	15290	-6.87	20250108	13220	7.72	20250102	60700	-76.54	20240822	11970	18.96	20241115	5.71	N	464280	100	5 억		199149	N	N	0	N	00	N
63	20250115	111320	57	100.00	KOSDAQ		제약	N	N	N	N		N	14160	-290	5	-2.01	486912040	34252	84.04	14360	14590	14010	18780	10120	14450	14215.58	3.60	0	-4904	14863	14656	14433	14226	14003	14545	14115	6	4330	100	8950	10	1	5530000	783	15.10	2.76	12	0.62	938.00	5130.00	60700	20240822	-76.67	11970	20241115	18.30	15290	-7.39	20250108	13220	7.11	20250102	60700	-76.67	20240822	11970	18.30	20241115	5.71	N	464280	100	5 억		199149	N	N	0	N	00	N
64	20250115	101318	57	100.00	KOSDAQ		제약	N	N	N	N		N	14370	-80	5	-0.55	165222630	11519	28.26	14360	14590	14220	18780	10120	14450	14343.49	3.60	0	-5011	14863	14656	14433	14226	14003	14545	14115	6	4330	100	8950	10	1	5530000	795	15.32	2.80	12	0.21	938.00	5130.00	60700	20240822	-76.33	11970	20241115	20.05	15290	-6.02	20250108	13220	8.70	20250102	60700	-76.33	20240822	11970	20.05	20241115	5.71	N	464280	100	5 억		199149	N	N	0	N	00	N
65	20250115	091324	57	100.00	KOSDAQ		제약	N	N	N	N		N	14410	-40	5	-0.28	35131470	2435	5.97	14360	14590	14360	18780	10120	14450	14427.71	3.60	0	-1349	14863	14656	14433	14226	14003	14545	14115	6	4330	100	8950	10	1	5530000	797	15.36	2.81	12	0.04	938.00	5130.00	60700	20240822	-76.26	11970	20241115	20.38	15290	-5.76	20250108	13220	9.00	20250102	60700	-76.26	20240822	11970	20.38	20241115	5.71	N	464280	100	5 억		199149	N	N	0	N	00	N
66	20250114	161300	57	100.00	KOSDAQ		제약	N	N	N	N		N	14450	-30	5	-0.21	585907560	40628	83.42	14630	14640	14210	18820	10140	14480	14420.85	3.47	0	7361	14893	14686	14563	14356	14233	14625	14295	6	4340	100	8970	10	1	5530000	799	15.41	2.82	12	0.73	938.00	5130.00	60700	20240822	-76.19	11970	20241115	20.72	15290	-5.49	20250108	13220	9.30	20250102	60700	-76.19	20240822	11970	20.72	20241115	5.62	N	464280	100	5 억		191792	N	N	0	N	00	N
67	20250114	151319	57	100.00	KOSDAQ		제약	N	N	N	N		N	14480	0	3	0.00	539455030	37415	76.82	14630	14640	14210	18820	10140	14480	14418.07	3.47	0	7505	14893	14686	14563	14356	14233	14625	14295	6	4340	100	8970	10	1	5530000	801	15.44	2.82	12	0.68	938.00	5130.00	60700	20240822	-76.14	11970	20241115	20.97	15290	-5.30	20250108	13220	9.53	20250102	60700	-76.14	20240822	11970	20.97	20241115	5.62	N	464280	100	5 억		191792	N	N	0	N	00	N
68	20250114	141314	57	100.00	KOSDAQ		제약	N	N	N	N		N	14490	10	2	0.07	389463140	27024	55.49	14630	14640	14210	18820	10140	14480	14411.63	3.47	0	2426	14893	14686	14563	14356	14233	14625	14295	6	4340	100	8970	10	1	5530000	801	15.45	2.82	12	0.49	938.00	5130.00	60700	20240822	-76.13	11970	20241115	21.05	15290	-5.23	20250108	13220	9.61	20250102	60700	-76.13	20240822	11970	21.05	20241115	5.62	N	464280	100	5 억		191792	N	N	0	N	00	N
69	20250114	131313	57	100.00	KOSDAQ		제약	N	N	N	N		N	14420	-60	5	-0.41	340362840	23630	48.52	14630	14640	14210	18820	10140	14480	14403.69	3.47	0	2140	14893	14686	14563	14356	14233	14625	14295	6	4340	100	8970	10	1	5530000	797	15.37	2.81	12	0.43	938.00	5130.00	60700	20240822	-76.24	11970	20241115	20.47	15290	-5.69	20250108	13220	9.08	20250102	60700	-76.24	20240822	11970	20.47	20241115	5.62	N	464280	100	5 억		191792	N	N	0	N	00	N
70	20250114	121309	57	100.00	KOSDAQ		제약	N	N	N	N		N	14420	-60	5	-0.41	321869280	22342	45.87	14630	14640	14210	18820	10140	14480	14406.31	3.47	0	1580	14893	14686	14563	14356	14233	14625	14295	6	4340	100	8970	10	1	5530000	797	15.37	2.81	12	0.40	938.00	5130.00	60700	20240822	-76.24	11970	20241115	20.47	15290	-5.69	20250108	13220	9.08	20250102	60700	-76.24	20240822	11970	20.47	20241115	5.62	N	464280	100	5 억		191792	N	N	0	N	00	N
71	20250114	111306	57	100.00	KOSDAQ		제약	N	N	N	N		N	14480	0	3	0.00	308992080	21446	44.03	14630	14640	14210	18820	10140	14480	14407.75	3.47	0	1509	14893	14686	14563	14356	14233	14625	14295	6	4340	100	8970	10	1	5530000	801	15.44	2.82	12	0.39	938.00	5130.00	60700	20240822	-76.14	11970	20241115	20.97	15290	-5.30	20250108	13220	9.53	20250102	60700	-76.14	20240822	11970	20.97	20241115	5.62	N	464280	100	5 억		191792	N	N	0	N	00	N
72	20250114	101306	57	100.00	KOSDAQ		제약	N	N	N	N		N	14410	-70	5	-0.48	133542300	9217	18.92	14630	14640	14350	18820	10140	14480	14488.74	3.47	0	-2127	14893	14686	14563	14356	14233	14625	14295	6	4340	100	8970	10	1	5530000	797	15.36	2.81	12	0.17	938.00	5130.00	60700	20240822	-76.26	11970	20241115	20.38	15290	-5.76	20250108	13220	9.00	20250102	60700	-76.26	20240822	11970	20.38	20241115	5.62	N	464280	100	5 억		191792	N	N	0	N	00	N
73	20250114	091312	57	100.00	KOSDAQ		제약	N	N	N	N		N	14580	100	2	0.69	44568480	3058	6.28	14630	14640	14490	18820	10140	14480	14575.89	3.47	0	21	14893	14686	14563	14356	14233	14625	14295	6	4340	100	8970	10	1	5530000	806	15.54	2.84	12	0.06	938.00	5130.00	60700	20240822	-75.98	11970	20241115	21.80	15290	-4.64	20250108	13220	10.29	20250102	60700	-75.98	20240822	11970	21.80	20241115	5.62	N	464280	100	5 억		191792	N	N	0	N	00	N
74	20250113	161253	57	100.00	KOSDAQ		제약	N	N	N	N		N	14480	-160	5	-1.09	706661580	48611	94.20	14700	14770	14440	19030	10250	14640	14537.09	3.35	0	6560	15260	14950	14750	14440	14240	14850	14340	6	4390	100	9070	10	1	5530000	801	15.44	2.82	12	0.88	938.00	5130.00	60700	20240822	-76.14	11970	20241115	20.97	15290	-5.30	20250108	13220	9.53	20250102	60700	-76.14	20240822	11970	20.97	20241115	5.61	N	464280	100	5 억		185234	N	N	0	N	00	N
75	20250113	151301	57	100.00	KOSDAQ		제약	N	N	N	N		N	14460	-180	5	-1.23	679288380	46721	90.54	14700	14770	14440	19030	10250	14640	14539.25	3.35	0	6535	15260	14950	14750	14440	14240	14850	14340	6	4390	100	9070	10	1	5530000	800	15.42	2.82	12	0.84	938.00	5130.00	60700	20240822	-76.18	11970	20241115	20.80	15290	-5.43	20250108	13220	9.38	20250102	60700	-76.18	20240822	11970	20.80	20241115	5.61	N	464280	100	5 억		185234	N	N	0	N	00	N
76	20250113	141235	57	100.00	KOSDAQ		제약	N	N	N	N		N	14580	-60	5	-0.41	579136560	39803	77.13	14700	14770	14440	19030	10250	14640	14550.07	3.35	0	9118	15260	14950	14750	14440	14240	14850	14340	6	4390	100	9070	10	1	5530000	806	15.54	2.84	12	0.72	938.00	5130.00	60700	20240822	-75.98	11970	20241115	21.80	15290	-4.64	20250108	13220	10.29	20250102	60700	-75.98	20240822	11970	21.80	20241115	5.61	N	464280	100	5 억		185234	N	N	0	N	00	N
77	20250113	131241	57	100.00	KOSDAQ		제약	N	N	N	N		N	14470	-170	5	-1.16	556839620	38268	74.16	14700	14770	14440	19030	10250	14640	14551.05	3.35	0	9055	15260	14950	14750	14440	14240	14850	14340	6	4390	100	9070	10	1	5530000	800	15.43	2.82	12	0.69	938.00	5130.00	60700	20240822	-76.16	11970	20241115	20.89	15290	-5.36	20250108	13220	9.46	20250102	60700	-76.16	20240822	11970	20.89	20241115	5.61	N	464280	100	5 억		185234	N	N	0	N	00	N
78	20250113	121245	57	100.00	KOSDAQ		제약	N	N	N	N		N	14600	-40	5	-0.27	499684390	34324	66.51	14700	14770	14440	19030	10250	14640	14557.87	3.35	0	8363	15260	14950	14750	14440	14240	14850	14340	6	4390	100	9070	10	1	5530000	807	15.57	2.85	12	0.62	938.00	5130.00	60700	20240822	-75.95	11970	20241115	21.97	15290	-4.51	20250108	13220	10.44	20250102	60700	-75.95	20240822	11970	21.97	20241115	5.61	N	464280	100	5 억		185234	N	N	0	N	00	N
79	20250113	111242	57	100.00	KOSDAQ		제약	N	N	N	N		N	14550	-90	5	-0.61	418161950	28720	55.65	14700	14770	14440	19030	10250	14640	14559.96	3.35	0	4373	15260	14950	14750	14440	14240	14850	14340	6	4390	100	9070	10	1	5530000	805	15.51	2.84	12	0.52	938.00	5130.00	60700	20240822	-76.03	11970	20241115	21.55	15290	-4.84	20250108	13220	10.06	20250102	60700	-76.03	20240822	11970	21.55	20241115	5.61	N	464280	100	5 억		185234	N	N	0	N	00	N
80	20250113	101243	57	100.00	KOSDAQ		제약	N	N	N	N		N	14640	0	3	0.00	291657150	20008	38.77	14700	14770	14450	19030	10250	14640	14577.03	3.35	0	3017	15260	14950	14750	14440	14240	14850	14340	6	4390	100	9070	10	1	5530000	810	15.61	2.85	12	0.36	938.00	5130.00	60700	20240822	-75.88	11970	20241115	22.31	15290	-4.25	20250108	13220	10.74	20250102	60700	-75.88	20240822	11970	22.31	20241115	5.61	N	464280	100	5 억		185234	N	N	0	N	00	N
81	20250113	091249	57	100.00	KOSDAQ		제약	N	N	N	N		N	14700	60	2	0.41	32278800	2202	4.27	14700	14770	14590	19030	10250	14640	14658.86	3.35	0	-412	15260	14950	14750	14440	14240	14850	14340	6	4390	100	9070	10	1	5530000	813	15.67	2.87	12	0.04	938.00	5130.00	60700	20240822	-75.78	11970	20241115	22.81	15290	-3.86	20250108	13220	11.20	20250102	60700	-75.78	20240822	11970	22.81	20241115	5.61	N	464280	100	5 억		185234	N	N	0	N	00	N
82	20250110	161221	57	100.00	KOSDAQ		제약	N	N	N	N		N	14640	-420	5	-2.79	745999990	50515	52.54	15060	15060	14550	19570	10550	15060	14768.62	3.40	0	-3147	15520	15290	14950	14720	14380	15120	14550	6	4510	100	9330	10	1	5530000	810	15.61	2.85	12	0.91	938.00	5130.00	60700	20240822	-75.88	11970	20241115	22.31	15290	-4.25	20250108	13220	10.74	20250102	60700	-75.88	20240822	11970	22.31	20241115	5.55	N	464280	100	5 억		188284	N	N	0	N	00	N
83	20250110	151230	57	100.00	KOSDAQ		제약	N	N	N	N		N	14630	-430	5	-2.86	652419030	44118	45.89	15060	15060	14630	19570	10550	15060	14788.05	3.40	0	-4974	15520	15290	14950	14720	14380	15120	14550	6	4510	100	9330	10	1	5530000	809	15.60	2.85	12	0.80	938.00	5130.00	60700	20240822	-75.90	11970	20241115	22.22	15290	-4.32	20250108	13220	10.67	20250102	60700	-75.90	20240822	11970	22.22	20241115	5.55	N	464280	100	5 억		188284	N	N	0	N	00	N
84	20250110	141236	57	100.00	KOSDAQ		제약	N	N	N	N		N	14710	-350	5	-2.32	517371900	34928	36.33	15060	15060	14700	19570	10550	15060	14812.53	3.40	0	-4067	15520	15290	14950	14720	14380	15120	14550	6	4510	100	9330	10	1	5530000	813	15.68	2.87	12	0.63	938.00	5130.00	60700	20240822	-75.77	11970	20241115	22.89	15290	-3.79	20250108	13220	11.27	20250102	60700	-75.77	20240822	11970	22.89	20241115	5.55	N	464280	100	5 억		188284	N	N	0	N	00	N
85	20250110	131237	57	100.00	KOSDAQ		제약	N	N	N	N		N	14790	-270	5	-1.79	421530770	28418	29.56	15060	15060	14700	19570	10550	15060	14833.23	3.40	0	-5722	15520	15290	14950	14720	14380	15120	14550	6	4510	100	9330	10	1	5530000	818	15.77	2.88	12	0.51	938.00	5130.00	60700	20240822	-75.63	11970	20241115	23.56	15290	-3.27	20250108	13220	11.88	20250102	60700	-75.63	20240822	11970	23.56	20241115	5.55	N	464280	100	5 억		188284	N	N	0	N	00	N
86	20250110	121237	57	100.00	KOSDAQ		제약	N	N	N	N		N	14800	-260	5	-1.73	370772670	24969	25.97	15060	15060	14710	19570	10550	15060	14849.32	3.40	0	-5662	15520	15290	14950	14720	14380	15120	14550	6	4510	100	9330	10	1	5530000	818	15.78	2.88	12	0.45	938.00	5130.00	60700	20240822	-75.62	11970	20241115	23.64	15290	-3.20	20250108	13220	11.95	20250102	60700	-75.62	20240822	11970	23.64	20241115	5.55	N	464280	100	5 억		188284	N	N	0	N	00	N
87	20250110	111233	57	100.00	KOSDAQ		제약	N	N	N	N		N	14880	-180	5	-1.20	285127210	19167	19.94	15060	15060	14760	19570	10550	15060	14875.94	3.40	0	-3964	15520	15290	14950	14720	14380	15120	14550	6	4510	100	9330	10	1	5530000	823	15.86	2.90	12	0.35	938.00	5130.00	60700	20240822	-75.49	11970	20241115	24.31	15290	-2.68	20250108	13220	12.56	20250102	60700	-75.49	20240822	11970	24.31	20241115	5.55	N	464280	100	5 억		188284	N	N	0	N	00	N
88	20250110	101231	57	100.00	KOSDAQ		제약	N	N	N	N		N	14930	-130	5	-0.86	173290280	11619	12.09	15060	15060	14800	19570	10550	15060	14914.39	3.40	0	-5460	15520	15290	14950	14720	14380	15120	14550	6	4510	100	9330	10	1	5530000	826	15.92	2.91	12	0.21	938.00	5130.00	60700	20240822	-75.40	11970	20241115	24.73	15290	-2.35	20250108	13220	12.93	20250102	60700	-75.40	20240822	11970	24.73	20241115	5.55	N	464280	100	5 억		188284	N	N	0	N	00	N
89	20250110	091236	57	100.00	KOSDAQ		제약	N	N	N	N		N	15000	-60	5	-0.40	21639260	1441	1.50	15060	15060	14900	19570	10550	15060	15016.84	3.40	0	-514	15520	15290	14950	14720	14380	15120	14550	6	4510	100	9330	10	1	5530000	830	15.99	2.92	12	0.03	938.00	5130.00	60700	20240822	-75.29	11970	20241115	25.31	15290	-1.90	20250108	13220	13.46	20250102	60700	-75.29	20240822	11970	25.31	20241115	5.55	N	464280	100	5 억		188284	N	N	0	N	00	N
90	20250109	161223	57	100.00	KOSDAQ		제약	N	N	N	N		N	15060	90	2	0.60	1401759210	93827	59.42	15140	15180	14610	19460	10480	14970	14939.55	3.34	0	3496	15456	15212	15046	14802	14636	15130	14720	6	4490	100	9280	10	1	5530000	833	16.06	2.94	12	1.70	938.00	5130.00	60700	20240822	-75.19	11970	20241115	25.81	15290	-1.50	20250108	13220	13.92	20250102	60700	-75.19	20240822	11970	25.81	20241115	5.49	N	464280	100	5 억		184734	N	N	0	N	00	N
91	20250109	151221	57	100.00	KOSDAQ		제약	N	N	N	N		N	14970	0	3	0.00	1332727050	89232	56.51	15140	15180	14610	19460	10480	14970	14935.53	3.34	0	967	15456	15212	15046	14802	14636	15130	14720	6	4490	100	9280	10	1	5530000	828	15.96	2.92	12	1.61	938.00	5130.00	60700	20240822	-75.34	11970	20241115	25.06	15290	-2.09	20250108	13220	13.24	20250102	60700	-75.34	20240822	11970	25.06	20241115	5.49	N	464280	100	5 억		184734	N	N	0	N	00	N
92	20250109	141228	57	100.00	KOSDAQ		제약	N	N	N	N		N	15100	130	2	0.87	1156705550	77536	49.10	15140	15180	14610	19460	10480	14970	14918.30	3.34	0	-1934	15456	15212	15046	14802	14636	15130	14720	6	4490	100	9280	10	1	5530000	835	16.10	2.94	12	1.40	938.00	5130.00	60700	20240822	-75.12	11970	20241115	26.15	15290	-1.24	20250108	13220	14.22	20250102	60700	-75.12	20240822	11970	26.15	20241115	5.49	N	464280	100	5 억		184734	N	N	0	N	00	N
93	20250109	131228	57	100.00	KOSDAQ		제약	N	N	N	N		N	15020	50	2	0.33	1028976080	69066	43.74	15140	15180	14610	19460	10480	14970	14898.45	3.34	0	-767	15456	15212	15046	14802	14636	15130	14720	6	4490	100	9280	10	1	5530000	831	16.01	2.93	12	1.25	938.00	5130.00	60700	20240822	-75.26	11970	20241115	25.48	15290	-1.77	20250108	13220	13.62	20250102	60700	-75.26	20240822	11970	25.48	20241115	5.49	N	464280	100	5 억		184734	N	N	0	N	00	N
94	20250109	121228	57	100.00	KOSDAQ		제약	N	N	N	N		N	15140	170	2	1.14	924732680	62133	39.35	15140	15180	14610	19460	10480	14970	14883.12	3.34	0	-555	15456	15212	15046	14802	14636	15130	14720	6	4490	100	9280	10	1	5530000	837	16.14	2.95	12	1.12	938.00	5130.00	60700	20240822	-75.06	11970	20241115	26.48	15290	-0.98	20250108	13220	14.52	20250102	60700	-75.06	20240822	11970	26.48	20241115	5.49	N	464280	100	5 억		184734	N	N	0	N	00	N
95	20250109	111233	57	100.00	KOSDAQ		제약	N	N	N	N		N	14830	-140	5	-0.94	594462350	40159	25.43	15140	15140	14610	19460	10480	14970	14802.72	3.34	0	2063	15456	15212	15046	14802	14636	15130	14720	6	4490	100	9280	10	1	5530000	820	15.81	2.89	12	0.73	938.00	5130.00	60700	20240822	-75.57	11970	20241115	23.89	15290	-3.01	20250108	13220	12.18	20250102	60700	-75.57	20240822	11970	23.89	20241115	5.49	N	464280	100	5 억		184734	N	N	0	N	00	N
96	20250109	101229	57	100.00	KOSDAQ		제약	N	N	N	N		N	14620	-350	5	-2.34	549568610	37117	23.51	15140	15140	14610	19460	10480	14970	14806.39	3.34	0	2353	15456	15212	15046	14802	14636	15130	14720	6	4490	100	9280	10	1	5530000	808	15.59	2.85	12	0.67	938.00	5130.00	60700	20240822	-75.91	11970	20241115	22.14	15290	-4.38	20250108	13220	10.59	20250102	60700	-75.91	20240822	11970	22.14	20241115	5.49	N	464280	100	5 억		184734	N	N	0	N	00	N
97	20250109	091234	57	100.00	KOSDAQ		제약	N	N	N	N		N	14820	-150	5	-1.00	207661870	13946	8.83	15140	15140	14730	19460	10480	14970	14890.43	3.34	0	-1533	15456	15212	15046	14802	14636	15130	14720	6	4490	100	9280	10	1	5530000	820	15.80	2.89	12	0.25	938.00	5130.00	60700	20240822	-75.58	11970	20241115	23.81	15290	-3.07	20250108	13220	12.10	20250102	60700	-75.58	20240822	11970	23.81	20241115	5.49	N	464280	100	5 억		184734	N	N	0	N	00	N
98	20250108	161216	57	100.00	KOSDAQ		제약	N	N	N	N		N	14970	30	2	0.20	2371967380	156864	149.53	15290	15290	14880	19420	10460	14940	15121.92	3.76	0	-23116	15426	15182	14896	14652	14366	15205	14675	6	4480	100	9260	10	1	5530000	828	15.96	2.92	12	2.84	938.00	5130.00	60700	20240822	-75.34	11970	20241115	25.06	15290	-2.09	20250108	13220	13.24	20250102	60700	-75.34	20240822	11970	25.06	20241115	5.72	N	464280	100	5 억		208000	N	N	0	N	00	N
99	20250108	151221	57	100.00	KOSDAQ		제약	N	N	N	N		N	15000	60	2	0.40	2269677150	150039	143.02	15290	15290	14880	19420	10460	14940	15127.94	3.76	0	-24154	15426	15182	14896	14652	14366	15205	14675	6	4480	100	9260	10	1	5530000	830	15.99	2.92	12	2.71	938.00	5130.00	60700	20240822	-75.29	11970	20241115	25.31	15290	-1.90	20250108	13220	13.46	20250102	60700	-75.29	20240822	11970	25.31	20241115	5.72	N	464280	100	5 억		208000	N	N	0	N	00	N
100	20250108	141226	57	100.00	KOSDAQ		제약	N	N	N	N		N	15100	160	2	1.07	2096517080	138530	132.05	15290	15290	14880	19420	10460	14940	15134.81	3.76	0	-30289	15426	15182	14896	14652	14366	15205	14675	6	4480	100	9260	10	1	5530000	835	16.10	2.94	12	2.51	938.00	5130.00	60700	20240822	-75.12	11970	20241115	26.15	15290	-1.24	20250108	13220	14.22	20250102	60700	-75.12	20240822	11970	26.15	20241115	5.72	N	464280	100	5 억		208000	N	N	0	N	00	N
101	20250108	131222	57	100.00	KOSDAQ		제약	N	N	N	N		N	15010	70	2	0.47	1984266100	131068	124.94	15290	15290	14880	19420	10460	14940	15140.06	3.76	0	-35561	15426	15182	14896	14652	14366	15205	14675	6	4480	100	9260	10	1	5530000	830	16.00	2.93	12	2.37	938.00	5130.00	60700	20240822	-75.27	11970	20241115	25.40	15290	-1.83	20250108	13220	13.54	20250102	60700	-75.27	20240822	11970	25.40	20241115	5.72	N	464280	100	5 억		208000	N	N	0	N	00	N
102	20250108	121220	57	100.00	KOSDAQ		제약	N	N	N	N		N	14960	20	2	0.13	1819156480	120035	114.42	15290	15290	14940	19420	10460	14940	15156.22	3.76	0	-36433	15426	15182	14896	14652	14366	15205	14675	6	4480	100	9260	10	1	5530000	827	15.95	2.92	12	2.17	938.00	5130.00	60700	20240822	-75.35	11970	20241115	24.98	15290	-2.16	20250108	13220	13.16	20250102	60700	-75.35	20240822	11970	24.98	20241115	5.72	N	464280	100	5 억		208000	N	N	0	N	00	N
103	20250108	111222	57	100.00	KOSDAQ		제약	N	N	N	N		N	15120	180	2	1.20	1646518640	108548	103.47	15290	15290	15020	19420	10460	14940	15169.75	3.76	0	-35384	15426	15182	14896	14652	14366	15205	14675	6	4480	100	9260	10	1	5530000	836	16.12	2.95	12	1.96	938.00	5130.00	60700	20240822	-75.09	11970	20241115	26.32	15290	-1.11	20250108	13220	14.37	20250102	60700	-75.09	20240822	11970	26.32	20241115	5.72	N	464280	100	5 억		208000	N	N	0	N	00	N
104	20250108	101221	57	100.00	KOSDAQ		제약	N	N	N	N		N	15230	290	2	1.94	1324886250	87345	83.26	15290	15290	15020	19420	10460	14940	15169.89	3.76	0	-32990	15426	15182	14896	14652	14366	15205	14675	6	4480	100	9260	10	1	5530000	842	16.24	2.97	12	1.58	938.00	5130.00	60700	20240822	-74.91	11970	20241115	27.23	15290	-0.39	20250108	13220	15.20	20250102	60700	-74.91	20240822	11970	27.23	20241115	5.72	N	464280	100	5 억		208000	N	N	0	N	00	N
105	20250108	091222	57	100.00	KOSDAQ		제약	N	N	N	N		N	15230	290	2	1.94	768076150	50530	48.17	15290	15290	15060	19420	10460	14940	15203.29	3.76	0	-22174	15426	15182	14896	14652	14366	15205	14675	6	4480	100	9260	10	1	5530000	842	16.24	2.97	12	0.91	938.00	5130.00	60700	20240822	-74.91	11970	20241115	27.23	15290	-0.39	20250108	13220	15.20	20250102	60700	-74.91	20240822	11970	27.23	20241115	5.72	N	464280	100	5 억		208000	N	N	0	N	00	N
106	20250107	161209	57	100.00	KOSDAQ		제약	N	N	N	N		N	14940	-30	5	-0.20	1549790210	104299	66.67	14940	15140	14610	19460	10480	14970	14859.04	4.10	0	-18769	15510	15240	14830	14560	14150	15375	14695	6	4490	100	9280	10	1	5530000	826	15.93	2.91	12	1.89	938.00	5130.00	60700	20240822	-75.39	11970	20241115	24.81	15140	-1.32	20250107	13220	13.01	20250102	60700	-75.39	20240822	11970	24.81	20241115	5.79	N	464280	100	5 억		226504	N	N	0	N	00	N
107	20250107	151214	57	100.00	KOSDAQ		제약	N	N	N	N		N	14920	-50	5	-0.33	1477586550	99471	63.58	14940	15140	14610	19460	10480	14970	14854.45	4.10	0	-17273	15510	15240	14830	14560	14150	15375	14695	6	4490	100	9280	10	1	5530000	825	15.91	2.91	12	1.80	938.00	5130.00	60700	20240822	-75.42	11970	20241115	24.64	15140	-1.45	20250107	13220	12.86	20250102	60700	-75.42	20240822	11970	24.64	20241115	5.79	N	464280	100	5 억		226504	N	N	0	N	00	N
108	20250107	141211	57	100.00	KOSDAQ		제약	N	N	N	N		N	14820	-150	5	-1.00	1370384930	92250	58.96	14940	15140	14610	19460	10480	14970	14855.12	4.10	0	-17787	15510	15240	14830	14560	14150	15375	14695	6	4490	100	9280	10	1	5530000	820	15.80	2.89	12	1.67	938.00	5130.00	60700	20240822	-75.58	11970	20241115	23.81	15140	-2.11	20250107	13220	12.10	20250102	60700	-75.58	20240822	11970	23.81	20241115	5.79	N	464280	100	5 억		226504	N	N	0	N	00	N
109	20250107	131212	57	100.00	KOSDAQ		제약	N	N	N	N		N	14840	-130	5	-0.87	911746530	61667	39.42	14940	14980	14610	19460	10480	14970	14785.00	4.10	0	-2310	15510	15240	14830	14560	14150	15375	14695	6	4490	100	9280	10	1	5530000	821	15.82	2.89	12	1.12	938.00	5130.00	60700	20240822	-75.55	11970	20241115	23.98	15100	-1.72	20250106	13220	12.25	20250102	60700	-75.55	20240822	11970	23.98	20241115	5.79	N	464280	100	5 억		226504	N	N	0	N	00	N
110	20250107	121213	57	100.00	KOSDAQ		제약	N	N	N	N		N	14870	-100	5	-0.67	796762420	53885	34.44	14940	14980	14610	19460	10480	14970	14786.35	4.10	0	-3292	15510	15240	14830	14560	14150	15375	14695	6	4490	100	9280	10	1	5530000	822	15.85	2.90	12	0.97	938.00	5130.00	60700	20240822	-75.50	11970	20241115	24.23	15100	-1.52	20250106	13220	12.48	20250102	60700	-75.50	20240822	11970	24.23	20241115	5.79	N	464280	100	5 억		226504	N	N	0	N	00	N
111	20250107	111206	57	100.00	KOSDAQ		제약	N	N	N	N		N	14870	-100	5	-0.67	684586350	46341	29.62	14940	14980	14610	19460	10480	14970	14772.80	4.10	0	-2945	15510	15240	14830	14560	14150	15375	14695	6	4490	100	9280	10	1	5530000	822	15.85	2.90	12	0.84	938.00	5130.00	60700	20240822	-75.50	11970	20241115	24.23	15100	-1.52	20250106	13220	12.48	20250102	60700	-75.50	20240822	11970	24.23	20241115	5.79	N	464280	100	5 억		226504	N	N	0	N	00	N
112	20250107	101213	57	100.00	KOSDAQ		제약	N	N	N	N		N	14720	-250	5	-1.67	568151010	38511	24.62	14940	14980	14610	19460	10480	14970	14752.95	4.10	0	467	15510	15240	14830	14560	14150	15375	14695	6	4490	100	9280	10	1	5530000	814	15.69	2.87	12	0.70	938.00	5130.00	60700	20240822	-75.75	11970	20241115	22.97	15100	-2.52	20250106	13220	11.35	20250102	60700	-75.75	20240822	11970	22.97	20241115	5.79	N	464280	100	5 억		226504	N	N	0	N	00	N
113	20250107	091216	57	100.00	KOSDAQ		제약	N	N	N	N		N	14770	-200	5	-1.34	204968140	13894	8.88	14940	14980	14610	19460	10480	14970	14752.28	4.10	0	3299	15510	15240	14830	14560	14150	15375	14695	6	4490	100	9280	10	1	5530000	817	15.75	2.88	12	0.25	938.00	5130.00	60700	20240822	-75.67	11970	20241115	23.39	15100	-2.19	20250106	13220	11.72	20250102	60700	-75.67	20240822	11970	23.39	20241115	5.79	N	464280	100	5 억		226504	N	N	0	N	00	N
114	20250106	161157	57	100.00	KOSDAQ		제약	N	N	N	N		N	14970	630	2	4.39	2302323790	155494	133.32	14580	15100	14420	18640	10040	14340	14806.94	3.82	0	15252	15033	14686	14093	13746	13153	14860	13920	6	4300	100	8890	10	1	5530000	828	15.96	2.92	12	2.81	938.00	5130.00	60700	20240822	-75.34	11970	20241115	25.06	15100	-0.86	20250106	13220	13.24	20250102	60700	-75.34	20240822	11970	25.06	20241115	5.87	N	464280	100	5 억		211518	N	N	0	N	00	N
115	20250106	151157	57	100.00	KOSDAQ		제약	N	N	N	N		N	14990	650	2	4.53	2202676820	148837	127.61	14580	15100	14420	18640	10040	14340	14799.72	3.82	0	14320	15033	14686	14093	13746	13153	14860	13920	6	4300	100	8890	10	1	5530000	829	15.98	2.92	12	2.69	938.00	5130.00	60700	20240822	-75.30	11970	20241115	25.23	15100	-0.73	20250106	13220	13.39	20250102	60700	-75.30	20240822	11970	25.23	20241115	5.87	N	464280	100	5 억		211518	N	N	0	N	00	N
116	20250106	141158	57	100.00	KOSDAQ		제약	N	N	N	N		N	14860	520	2	3.63	1557311100	105714	90.64	14580	14900	14420	18640	10040	14340	14731.92	3.82	0	7670	15033	14686	14093	13746	13153	14860	13920	6	4300	100	8890	10	1	5530000	822	15.84	2.90	12	1.91	938.00	5130.00	60700	20240822	-75.52	11970	20241115	24.14	14900	-0.27	20250106	13220	12.41	20250102	60700	-75.52	20240822	11970	24.14	20241115	5.87	N	464280	100	5 억		211518	N	N	0	N	00	N
117	20250106	131147	57	100.00	KOSDAQ		제약	N	N	N	N		N	14650	310	2	2.16	1308094340	88843	76.17	14580	14900	14420	18640	10040	14340	14724.31	3.82	0	370	15033	14686	14093	13746	13153	14860	13920	6	4300	100	8890	10	1	5530000	810	15.62	2.86	12	1.61	938.00	5130.00	60700	20240822	-75.86	11970	20241115	22.39	14900	-1.68	20250106	13220	10.82	20250102	60700	-75.86	20240822	11970	22.39	20241115	5.87	N	464280	100	5 억		211518	N	N	0	N	00	N
118	20250106	121155	57	100.00	KOSDAQ		제약	N	N	N	N		N	14700	360	2	2.51	1178665940	79994	68.58	14580	14900	14420	18640	10040	14340	14735.17	3.82	0	6602	15033	14686	14093	13746	13153	14860	13920	6	4300	100	8890	10	1	5530000	813	15.67	2.87	12	1.45	938.00	5130.00	60700	20240822	-75.78	11970	20241115	22.81	14900	-1.34	20250106	13220	11.20	20250102	60700	-75.78	20240822	11970	22.81	20241115	5.87	N	464280	100	5 억		211518	N	N	0	N	00	N
119	20250106	111150	57	100.00	KOSDAQ		제약	N	N	N	N		N	14670	330	2	2.30	1135519520	77051	66.06	14580	14900	14420	18640	10040	14340	14738.02	3.82	0	6544	15033	14686	14093	13746	13153	14860	13920	6	4300	100	8890	10	1	5530000	811	15.64	2.86	12	1.39	938.00	5130.00	60700	20240822	-75.83	11970	20241115	22.56	14900	-1.54	20250106	13220	10.97	20250102	60700	-75.83	20240822	11970	22.56	20241115	5.87	N	464280	100	5 억		211518	N	N	0	N	00	N
120	20250106	101146	57	100.00	KOSDAQ		제약	N	N	N	N		N	14890	550	2	3.84	953136660	64659	55.44	14580	14900	14420	18640	10040	14340	14741.91	3.82	0	9232	15033	14686	14093	13746	13153	14860	13920	6	4300	100	8890	10	1	5530000	823	15.87	2.90	12	1.17	938.00	5130.00	60700	20240822	-75.47	11970	20241115	24.39	14900	-0.07	20250106	13220	12.63	20250102	60700	-75.47	20240822	11970	24.39	20241115	5.87	N	464280	100	5 억		211518	N	N	0	N	00	N
121	20250106	091147	57	100.00	KOSDAQ		제약	N	N	N	N		N	14750	410	2	2.86	312556800	21339	18.30	14580	14870	14420	18640	10040	14340	14649.38	3.82	0	4368	15033	14686	14093	13746	13153	14860	13920	6	4300	100	8890	10	1	5530000	816	15.72	2.88	12	0.39	938.00	5130.00	60700	20240822	-75.70	11970	20241115	23.22	14870	-0.81	20250106	13220	11.57	20250102	60700	-75.70	20240822	11970	23.22	20241115	5.87	N	464280	100	5 억		211518	N	N	0	N	00	N
122	20250103	161139	57	100.00	KOSDAQ		제약	N	N	N	N		N	14340	840	2	6.22	1645874340	116471	212.15	13630	14440	13500	17550	9450	13500	14130.81	3.29	0	29412	13833	13666	13443	13276	13053	13750	13360	6	4050	100	8370	10	1	5530000	793	15.29	2.80	12	2.11	938.00	5130.00	60700	20240822	-76.38	11970	20241115	19.80	14440	-0.69	20250103	13220	8.47	20250102	60700	-76.38	20240822	11970	19.80	20241115	5.92	N	464280	100	5 억		182212	N	N	0	N	00	N
123	20250103	151144	57	100.00	KOSDAQ		제약	N	N	N	N		N	14420	920	2	6.81	1581187890	111969	203.95	13630	14440	13500	17550	9450	13500	14121.66	3.29	0	29482	13833	13666	13443	13276	13053	13750	13360	6	4050	100	8370	10	1	5530000	797	15.37	2.81	12	2.02	938.00	5130.00	60700	20240822	-76.24	11970	20241115	20.47	14440	-0.14	20250103	13220	9.08	20250102	60700	-76.24	20240822	11970	20.47	20241115	5.92	N	464280	100	5 억		182212	N	N	0	N	00	N
124	20250103	141145	57	100.00	KOSDAQ		제약	N	N	N	N		N	14310	810	2	6.00	1343564710	95453	173.87	13630	14410	13500	17550	9450	13500	14075.67	3.29	0	27440	13833	13666	13443	13276	13053	13750	13360	6	4050	100	8370	10	1	5530000	791	15.26	2.79	12	1.73	938.00	5130.00	60700	20240822	-76.43	11970	20241115	19.55	14410	-0.69	20250103	13220	8.25	20250102	60700	-76.43	20240822	11970	19.55	20241115	5.92	N	464280	100	5 억		182212	N	N	0	N	00	N
125	20250103	131146	57	100.00	KOSDAQ		제약	N	N	N	N		N	14130	630	2	4.67	624178970	44834	81.66	13630	14190	13500	17550	9450	13500	13922.00	3.29	0	7437	13833	13666	13443	13276	13053	13750	13360	6	4050	100	8370	10	1	5530000	781	15.06	2.75	12	0.81	938.00	5130.00	60700	20240822	-76.72	11970	20241115	18.05	14190	-0.42	20250103	13220	6.88	20250102	60700	-76.72	20240822	11970	18.05	20241115	5.92	N	464280	100	5 억		182212	N	N	0	N	00	N
126	20250103	121144	57	100.00	KOSDAQ		제약	N	N	N	N		N	14000	500	2	3.70	434957230	31412	57.22	13630	14080	13500	17550	9450	13500	13846.85	3.29	0	3541	13833	13666	13443	13276	13053	13750	13360	6	4050	100	8370	10	1	5530000	774	14.93	2.73	12	0.57	938.00	5130.00	60700	20240822	-76.94	11970	20241115	16.96	14080	-0.57	20250103	13220	5.90	20250102	60700	-76.94	20240822	11970	16.96	20241115	5.92	N	464280	100	5 억		182212	N	N	0	N	00	N
127	20250103	111145	57	100.00	KOSDAQ		제약	N	N	N	N		N	13890	390	2	2.89	286921360	20821	37.93	13630	13920	13500	17550	9450	13500	13780.38	3.29	0	4456	13833	13666	13443	13276	13053	13750	13360	6	4050	100	8370	10	1	5530000	768	14.81	2.71	12	0.38	938.00	5130.00	60700	20240822	-77.12	11970	20241115	16.04	13920	-0.22	20250103	13220	5.07	20250102	60700	-77.12	20240822	11970	16.04	20241115	5.92	N	464280	100	5 억		182212	N	N	0	N	00	N
128	20250103	101142	57	100.00	KOSDAQ		제약	N	N	N	N		N	13870	370	2	2.74	184148030	13388	24.39	13630	13920	13500	17550	9450	13500	13754.71	3.29	0	5626	13833	13666	13443	13276	13053	13750	13360	6	4050	100	8370	10	1	5530000	767	14.79	2.70	12	0.24	938.00	5130.00	60700	20240822	-77.15	11970	20241115	15.87	13920	-0.36	20250103	13220	4.92	20250102	60700	-77.15	20240822	11970	15.87	20241115	5.92	N	464280	100	5 억		182212	N	N	0	N	00	N
129	20250103	091144	57	100.00	KOSDAQ		제약	N	N	N	N		N	13610	110	2	0.81	14599210	1078	1.96	13630	13630	13500	17550	9450	13500	13542.87	3.29	0	374	13833	13666	13443	13276	13053	13750	13360	6	4050	100	8370	10	1	5530000	753	14.51	2.65	12	0.02	938.00	5130.00	60700	20240822	-77.58	11970	20241115	13.70	13630	-0.15	20250103	13220	2.95	20250102	60700	-77.58	20240822	11970	13.70	20241115	5.92	N	464280	100	5 억		182212	N	N	0	N	00	N
130	20250102	161131	57	100.00	KOSDAQ		제약	N	N	N	N		N	13500	260	2	1.96	727234700	54280	113.57	13300	13610	13220	17210	9270	13240	13396.67	3.10	0	10937	13926	13582	13196	12852	12466	13755	13025	6	3970	100	8200	10	1	5530000	747	14.39	2.63	12	0.98	938.00	5130.00	60700	20240822	-77.76	11970	20241115	12.78	13610	-0.81	20250102	13220	2.12	20250102	60700	-77.76	20240822	11970	12.78	20241115	5.93	N	464280	100	5 억		171284	N	N	0	N	00	N
131	20250102	151133	57	100.00	KOSDAQ		제약	N	N	N	N		N	13500	260	2	1.96	682429640	50963	106.63	13300	13610	13220	17210	9270	13240	13390.69	3.10	0	10624	13926	13582	13196	12852	12466	13755	13025	6	3970	100	8200	10	1	5530000	747	14.39	2.63	12	0.92	938.00	5130.00	60700	20240822	-77.76	11970	20241115	12.78	13610	-0.81	20250102	13220	2.12	20250102	60700	-77.76	20240822	11970	12.78	20241115	5.93	N	464280	100	5 억		171284	N	N	0	N	00	N
132	20250102	141130	57	100.00	KOSDAQ		제약	N	N	N	N		N	13370	130	2	0.98	470981370	35222	73.69	13300	13610	13220	17210	9270	13240	13371.80	3.10	0	2736	13926	13582	13196	12852	12466	13755	13025	6	3970	100	8200	10	1	5530000	739	14.25	2.61	12	0.64	938.00	5130.00	60700	20240822	-77.97	11970	20241115	11.70	13610	-1.76	20250102	13220	1.13	20250102	60700	-77.97	20240822	11970	11.70	20241115	5.93	N	464280	100	5 억		171284	N	N	0	N	00	N
133	20250102	131133	57	100.00	KOSDAQ		제약	N	N	N	N		N	13310	70	2	0.53	437967890	32744	68.51	13300	13610	13220	17210	9270	13240	13375.52	3.10	0	2220	13926	13582	13196	12852	12466	13755	13025	6	3970	100	8200	10	1	5530000	736	14.19	2.59	12	0.59	938.00	5130.00	60700	20240822	-78.07	11970	20241115	11.19	13610	-2.20	20250102	13220	0.68	20250102	60700	-78.07	20240822	11970	11.19	20241115	5.93	N	464280	100	5 억		171284	N	N	0	N	00	N
134	20250102	121131	57	100.00	KOSDAQ		제약	N	N	N	N		N	13470	230	2	1.74	361921270	27051	56.60	13300	13610	13220	17210	9270	13240	13379.22	3.10	0	2391	13926	13582	13196	12852	12466	13755	13025	6	3970	100	8200	10	1	5530000	745	14.36	2.63	12	0.49	938.00	5130.00	60700	20240822	-77.81	11970	20241115	12.53	13610	-1.03	20250102	13220	1.89	20250102	60700	-77.81	20240822	11970	12.53	20241115	5.93	N	464280	100	5 억		171284	N	N	0	N	00	N
135	20250102	111122	57	100.00	KOSDAQ		제약	N	N	N	N		N	13470	230	2	1.74	291190910	21784	45.58	13300	13610	13220	17210	9270	13240	13367.19	3.10	0	1651	13926	13582	13196	12852	12466	13755	13025	6	3970	100	8200	10	1	5530000	745	14.36	2.63	12	0.39	938.00	5130.00	60700	20240822	-77.81	11970	20241115	12.53	13610	-1.03	20250102	13220	1.89	20250102	60700	-77.81	20240822	11970	12.53	20241115	5.93	N	464280	100	5 억		171284	N	N	0	N	00	N
136	20250102	101128	57	100.00	KOSDAQ		제약	N	N	N	N		N	13240	0	3	0.00	134642650	10157	21.25	13300	13360	13220	17210	9270	13240	13256.14	3.10	0	-2198	13926	13582	13196	12852	12466	13755	13025	6	3970	100	8200	10	1	5530000	732	14.12	2.58	12	0.18	938.00	5130.00	60700	20240822	-78.19	11970	20241115	10.61	13360	-0.90	20250102	13220	0.15	20250102	60700	-78.19	20240822	11970	10.61	20241115	5.93	N	464280	100	5 억		171284	N	N	0	N	00	N
137	20250102	091117	57	100.00	KOSDAQ		제약	N	N	N	N		N	13240	0	3	0.00	0	0	0.00	0	0	0	17210	9270	13240	0.00	3.10	0	0	13926	13582	13196	12852	12466	13755	13025	6	3970	100	8200	10	1	5530000	732	14.12	2.58	12	0.00	938.00	5130.00	60700	20240822	-78.19	11970	20241115	10.61	0	0.00	0	0	0.00	0	60700	-78.19	20240822	11970	10.61	20241115	5.93	N	464280	100	5 억		171284	N	N	0	N	00	N