KissMeData/304840/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	161146	57	100.00	KOSDAQ		제약	N	N	N	N		N	2910	70	2	2.46	162696995	55992	49.35	2835	2950	2835	3690	1990	2840	2905.71	0.44	0	12896	3056	2947	2891	2782	2726	2920	2755	106	850	500	1810	5	1	21228311	618	-3.13	3.30	12	0.26	-930.00	881.00	6090	20241030	-52.22	2590	20240513	12.36	3270	-11.01	20250108	2835	2.65	20250124	6090	-52.22	20241030	2590	12.36	20240513	0.00	N	304840	500	106 억		93918	N	N	0	N	00	N
3	20250124	151146	57	100.00	KOSDAQ		제약	N	N	N	N		N	2935	95	2	3.35	156503080	53869	47.48	2835	2950	2835	3690	1990	2840	2905.25	0.44	0	13617	3056	2947	2891	2782	2726	2920	2755	106	850	500	1810	5	1	21228311	623	-3.16	3.33	12	0.25	-930.00	881.00	6090	20241030	-51.81	2590	20240513	13.32	3270	-10.24	20250108	2835	3.53	20250124	6090	-51.81	20241030	2590	13.32	20240513	0.00	N	304840	500	106 억		93918	N	N	0	N	00	N
4	20250124	141144	57	100.00	KOSDAQ		제약	N	N	N	N		N	2920	80	2	2.82	145355355	50055	44.12	2835	2950	2835	3690	1990	2840	2903.91	0.44	0	12590	3056	2947	2891	2782	2726	2920	2755	106	850	500	1810	5	1	21228311	620	-3.14	3.31	12	0.24	-930.00	881.00	6090	20241030	-52.05	2590	20240513	12.74	3270	-10.70	20250108	2835	3.00	20250124	6090	-52.05	20241030	2590	12.74	20240513	0.00	N	304840	500	106 억		93918	N	N	0	N	00	N
5	20250124	131146	57	100.00	KOSDAQ		제약	N	N	N	N		N	2930	90	2	3.17	119634845	41264	36.37	2835	2950	2835	3690	1990	2840	2899.25	0.44	0	8310	3056	2947	2891	2782	2726	2920	2755	106	850	500	1810	5	1	21228311	622	-3.15	3.33	12	0.19	-930.00	881.00	6090	20241030	-51.89	2590	20240513	13.13	3270	-10.40	20250108	2835	3.35	20250124	6090	-51.89	20241030	2590	13.13	20240513	0.00	N	304840	500	106 억		93918	N	N	0	N	00	N
6	20250124	121141	57	100.00	KOSDAQ		제약	N	N	N	N		N	2930	90	2	3.17	103240075	35656	31.43	2835	2950	2835	3690	1990	2840	2895.45	0.44	0	4752	3056	2947	2891	2782	2726	2920	2755	106	850	500	1810	5	1	21228311	622	-3.15	3.33	12	0.17	-930.00	881.00	6090	20241030	-51.89	2590	20240513	13.13	3270	-10.40	20250108	2835	3.35	20250124	6090	-51.89	20241030	2590	13.13	20240513	0.00	N	304840	500	106 억		93918	N	N	0	N	00	N
7	20250124	111144	57	100.00	KOSDAQ		제약	N	N	N	N		N	2920	80	2	2.82	95107160	32869	28.97	2835	2950	2835	3690	1990	2840	2893.52	0.44	0	4074	3056	2947	2891	2782	2726	2920	2755	106	850	500	1810	5	1	21228311	620	-3.14	3.31	12	0.15	-930.00	881.00	6090	20241030	-52.05	2590	20240513	12.74	3270	-10.70	20250108	2835	3.00	20250124	6090	-52.05	20241030	2590	12.74	20240513	0.00	N	304840	500	106 억		93918	N	N	0	N	00	N
8	20250124	101139	57	100.00	KOSDAQ		제약	N	N	N	N		N	2900	60	2	2.11	68292995	23713	20.90	2835	2925	2835	3690	1990	2840	2879.98	0.44	0	6132	3056	2947	2891	2782	2726	2920	2755	106	850	500	1810	5	1	21228311	616	-3.12	3.29	12	0.11	-930.00	881.00	6090	20241030	-52.38	2590	20240513	11.97	3270	-11.31	20250108	2835	2.29	20250124	6090	-52.38	20241030	2590	11.97	20240513	0.00	N	304840	500	106 억		93918	N	N	0	N	00	N
9	20250124	091148	57	100.00	KOSDAQ		제약	N	N	N	N		N	2920	80	2	2.82	9821705	3427	3.02	2835	2925	2835	3690	1990	2840	2865.98	0.44	0	-503	3056	2947	2891	2782	2726	2920	2755	106	850	500	1810	5	1	21228311	620	-3.14	3.31	12	0.02	-930.00	881.00	6090	20241030	-52.05	2590	20240513	12.74	3270	-10.70	20250108	2835	3.00	20250124	6090	-52.05	20241030	2590	12.74	20240513	0.00	N	304840	500	106 억		93918	N	N	0	N	00	N
10	20250123	161139	57	100.00	KOSDAQ		제약	N	N	N	N		N	2840	-110	5	-3.73	326713460	113438	170.58	3000	3000	2835	3835	2065	2950	2880.12	0.47	0	-5352	3083	3016	2983	2916	2883	3000	2900	106	885	500	1880	5	1	21228311	603	-3.05	3.22	12	0.53	-930.00	881.00	6090	20241030	-53.37	2590	20240513	9.65	3270	-13.15	20250108	2835	0.18	20250123	6090	-53.37	20241030	2590	9.65	20240513	0.00	N	304840	500	106 억		99619	N	N	0	N	00	N
11	20250123	151137	57	100.00	KOSDAQ		제약	N	N	N	N		N	2860	-90	5	-3.05	304305120	105562	158.74	3000	3000	2835	3835	2065	2950	2882.71	0.47	0	-5756	3083	3016	2983	2916	2883	3000	2900	106	885	500	1880	5	1	21228311	607	-3.08	3.25	12	0.50	-930.00	881.00	6090	20241030	-53.04	2590	20240513	10.42	3270	-12.54	20250108	2835	0.88	20250123	6090	-53.04	20241030	2590	10.42	20240513	0.00	N	304840	500	106 억		99619	N	N	0	N	00	N
12	20250123	141139	57	100.00	KOSDAQ		제약	N	N	N	N		N	2875	-75	5	-2.54	233275595	80787	121.48	3000	3000	2835	3835	2065	2950	2887.54	0.47	0	-7115	3083	3016	2983	2916	2883	3000	2900	106	885	500	1880	5	1	21228311	610	-3.09	3.26	12	0.38	-930.00	881.00	6090	20241030	-52.79	2590	20240513	11.00	3270	-12.08	20250108	2835	1.41	20250123	6090	-52.79	20241030	2590	11.00	20240513	0.00	N	304840	500	106 억		99619	N	N	0	N	00	N
13	20250123	131137	57	100.00	KOSDAQ		제약	N	N	N	N		N	2900	-50	5	-1.69	218801880	75776	113.95	3000	3000	2835	3835	2065	2950	2887.48	0.47	0	-7408	3083	3016	2983	2916	2883	3000	2900	106	885	500	1880	5	1	21228311	616	-3.12	3.29	12	0.36	-930.00	881.00	6090	20241030	-52.38	2590	20240513	11.97	3270	-11.31	20250108	2835	2.29	20250123	6090	-52.38	20241030	2590	11.97	20240513	0.00	N	304840	500	106 억		99619	N	N	0	N	00	N
14	20250123	121137	57	100.00	KOSDAQ		제약	N	N	N	N		N	2900	-50	5	-1.69	202366290	70103	105.42	3000	3000	2835	3835	2065	2950	2886.70	0.47	0	-6974	3083	3016	2983	2916	2883	3000	2900	106	885	500	1880	5	1	21228311	616	-3.12	3.29	12	0.33	-930.00	881.00	6090	20241030	-52.38	2590	20240513	11.97	3270	-11.31	20250108	2835	2.29	20250123	6090	-52.38	20241030	2590	11.97	20240513	0.00	N	304840	500	106 억		99619	N	N	0	N	00	N
15	20250123	111128	57	100.00	KOSDAQ		제약	N	N	N	N		N	2895	-55	5	-1.86	182463140	63177	95.00	3000	3000	2835	3835	2065	2950	2888.13	0.47	0	-6745	3083	3016	2983	2916	2883	3000	2900	106	885	500	1880	5	1	21228311	615	-3.11	3.29	12	0.30	-930.00	881.00	6090	20241030	-52.46	2590	20240513	11.78	3270	-11.47	20250108	2835	2.12	20250123	6090	-52.46	20241030	2590	11.78	20240513	0.00	N	304840	500	106 억		99619	N	N	0	N	00	N
16	20250123	101136	57	100.00	KOSDAQ		제약	N	N	N	N		N	2885	-65	5	-2.20	142026435	49169	73.94	3000	3000	2835	3835	2065	2950	2888.54	0.47	0	-4433	3083	3016	2983	2916	2883	3000	2900	106	885	500	1880	5	1	21228311	612	-3.10	3.27	12	0.23	-930.00	881.00	6090	20241030	-52.63	2590	20240513	11.39	3270	-11.77	20250108	2835	1.76	20250123	6090	-52.63	20241030	2590	11.39	20240513	0.00	N	304840	500	106 억		99619	N	N	0	N	00	N
17	20250123	091138	57	100.00	KOSDAQ		제약	N	N	N	N		N	2980	30	2	1.02	13272600	4481	6.74	3000	3000	2945	3835	2065	2950	2961.97	0.47	0	-1339	3083	3016	2983	2916	2883	3000	2900	106	885	500	1880	5	1	21228311	633	-3.20	3.38	12	0.02	-930.00	881.00	6090	20241030	-51.07	2590	20240513	15.06	3270	-8.87	20250108	2945	1.19	20250123	6090	-51.07	20241030	2590	15.06	20240513	0.00	N	304840	500	106 억		99619	N	N	0	N	00	N
18	20250122	161128	57	100.00	KOSDAQ		제약	N	N	N	N		N	2950	-35	5	-1.17	197038565	66368	110.46	3050	3050	2950	3880	2090	2985	2968.90	0.53	0	-13596	3061	3022	2986	2947	2911	3005	2930	106	895	500	1910	5	1	21228311	626	-3.17	3.35	12	0.31	-930.00	881.00	6090	20241030	-51.56	2590	20240513	13.90	3270	-9.79	20250108	2950	0.00	20250122	6090	-51.56	20241030	2590	13.90	20240513	0.00	N	304840	500	106 억		113215	N	N	0	N	00	N
19	20250122	151130	57	100.00	KOSDAQ		제약	N	N	N	N		N	2955	-30	5	-1.01	177379430	59715	99.39	3050	3050	2955	3880	2090	2985	2970.43	0.53	0	-13380	3061	3022	2986	2947	2911	3005	2930	106	895	500	1910	5	1	21228311	627	-3.18	3.35	12	0.28	-930.00	881.00	6090	20241030	-51.48	2590	20240513	14.09	3270	-9.63	20250108	2950	0.17	20250121	6090	-51.48	20241030	2590	14.09	20240513	0.00	N	304840	500	106 억		113215	N	N	0	N	00	N
20	20250122	141128	57	100.00	KOSDAQ		제약	N	N	N	N		N	2975	-10	5	-0.34	128407900	43175	71.86	3050	3050	2955	3880	2090	2985	2974.13	0.53	0	-10699	3061	3022	2986	2947	2911	3005	2930	106	895	500	1910	5	1	21228311	632	-3.20	3.38	12	0.20	-930.00	881.00	6090	20241030	-51.15	2590	20240513	14.86	3270	-9.02	20250108	2950	0.85	20250121	6090	-51.15	20241030	2590	14.86	20240513	0.00	N	304840	500	106 억		113215	N	N	0	N	00	N
21	20250122	131130	57	100.00	KOSDAQ		제약	N	N	N	N		N	2960	-25	5	-0.84	110078045	36999	61.58	3050	3050	2955	3880	2090	2985	2975.16	0.53	0	-9799	3061	3022	2986	2947	2911	3005	2930	106	895	500	1910	5	1	21228311	628	-3.18	3.36	12	0.17	-930.00	881.00	6090	20241030	-51.40	2590	20240513	14.29	3270	-9.48	20250108	2950	0.34	20250121	6090	-51.40	20241030	2590	14.29	20240513	0.00	N	304840	500	106 억		113215	N	N	0	N	00	N
22	20250122	121128	57	100.00	KOSDAQ		제약	N	N	N	N		N	2960	-25	5	-0.84	82516695	27695	46.10	3050	3050	2960	3880	2090	2985	2979.48	0.53	0	-6753	3061	3022	2986	2947	2911	3005	2930	106	895	500	1910	5	1	21228311	628	-3.18	3.36	12	0.13	-930.00	881.00	6090	20241030	-51.40	2590	20240513	14.29	3270	-9.48	20250108	2950	0.34	20250121	6090	-51.40	20241030	2590	14.29	20240513	0.00	N	304840	500	106 억		113215	N	N	0	N	00	N
23	20250122	111130	57	100.00	KOSDAQ		제약	N	N	N	N		N	2965	-20	5	-0.67	66488030	22289	37.10	3050	3050	2960	3880	2090	2985	2983.00	0.53	0	-4381	3061	3022	2986	2947	2911	3005	2930	106	895	500	1910	5	1	21228311	629	-3.19	3.37	12	0.10	-930.00	881.00	6090	20241030	-51.31	2590	20240513	14.48	3270	-9.33	20250108	2950	0.51	20250121	6090	-51.31	20241030	2590	14.48	20240513	0.00	N	304840	500	106 억		113215	N	N	0	N	00	N
24	20250122	101129	57	100.00	KOSDAQ		제약	N	N	N	N		N	2990	5	2	0.17	43745855	14634	24.36	3050	3050	2970	3880	2090	2985	2989.33	0.53	0	-2916	3061	3022	2986	2947	2911	3005	2930	106	895	500	1910	5	1	21228311	635	-3.22	3.39	12	0.07	-930.00	881.00	6090	20241030	-50.90	2590	20240513	15.44	3270	-8.56	20250108	2950	1.36	20250121	6090	-50.90	20241030	2590	15.44	20240513	0.00	N	304840	500	106 억		113215	N	N	0	N	00	N
25	20250122	091131	57	100.00	KOSDAQ		제약	N	N	N	N		N	3000	15	2	0.50	3995400	1321	2.20	3050	3050	3000	3880	2090	2985	3024.53	0.53	0	319	3061	3022	2986	2947	2911	3005	2930	106	895	500	1910	5	1	21228311	637	-3.23	3.41	12	0.01	-930.00	881.00	6090	20241030	-50.74	2590	20240513	15.83	3270	-8.26	20250108	2950	1.69	20250121	6090	-50.74	20241030	2590	15.83	20240513	0.00	N	304840	500	106 억		113215	N	N	0	N	00	N
26	20250121	161121	57	100.00	KOSDAQ		제약	N	N	N	N		N	2985	0	3	0.00	179018435	59952	82.47	2995	3025	2950	3880	2090	2985	2986.03	0.58	0	-9609	3131	3057	3021	2947	2911	3040	2930	106	895	500	1910	5	1	21228311	634	-3.21	3.39	12	0.28	-930.00	881.00	6090	20241030	-50.99	2590	20240513	15.25	3270	-8.72	20250108	2950	1.19	20250121	6090	-50.99	20241030	2590	15.25	20240513	0.00	N	304840	500	106 억		122824	N	N	0	N	00	N
27	20250121	151124	57	100.00	KOSDAQ		제약	N	N	N	N		N	3010	25	2	0.84	174239975	58353	80.27	2995	3025	2950	3880	2090	2985	2985.96	0.58	0	-9182	3131	3057	3021	2947	2911	3040	2930	106	895	500	1910	5	1	21228311	639	-3.24	3.42	12	0.27	-930.00	881.00	6090	20241030	-50.57	2590	20240513	16.22	3270	-7.95	20250108	2950	2.03	20250121	6090	-50.57	20241030	2590	16.22	20240513	0.00	N	304840	500	106 억		122824	N	N	0	N	00	N
28	20250121	141125	57	100.00	KOSDAQ		제약	N	N	N	N		N	2995	10	2	0.34	148048145	49614	68.25	2995	3025	2950	3880	2090	2985	2984.00	0.58	0	-9956	3131	3057	3021	2947	2911	3040	2930	106	895	500	1910	5	1	21228311	636	-3.22	3.40	12	0.23	-930.00	881.00	6090	20241030	-50.82	2590	20240513	15.64	3270	-8.41	20250108	2950	1.53	20250121	6090	-50.82	20241030	2590	15.64	20240513	0.00	N	304840	500	106 억		122824	N	N	0	N	00	N
29	20250121	131123	57	100.00	KOSDAQ		제약	N	N	N	N		N	3000	15	2	0.50	139240040	46671	64.20	2995	3025	2950	3880	2090	2985	2983.44	0.58	0	-9343	3131	3057	3021	2947	2911	3040	2930	106	895	500	1910	5	1	21228311	637	-3.23	3.41	12	0.22	-930.00	881.00	6090	20241030	-50.74	2590	20240513	15.83	3270	-8.26	20250108	2950	1.69	20250121	6090	-50.74	20241030	2590	15.83	20240513	0.00	N	304840	500	106 억		122824	N	N	0	N	00	N
30	20250121	121106	57	100.00	KOSDAQ		제약	N	N	N	N		N	2975	-10	5	-0.34	106369055	35659	49.05	2995	3025	2950	3880	2090	2985	2982.95	0.58	0	-5845	3131	3057	3021	2947	2911	3040	2930	106	895	500	1910	5	1	21228311	632	-3.20	3.38	12	0.17	-930.00	881.00	6090	20241030	-51.15	2590	20240513	14.86	3270	-9.02	20250108	2950	0.85	20250121	6090	-51.15	20241030	2590	14.86	20240513	0.00	N	304840	500	106 억		122824	N	N	0	N	00	N
31	20250121	111025	57	100.00	KOSDAQ		제약	N	N	N	N		N	2980	-5	5	-0.17	95396380	31956	43.96	2995	3025	2950	3880	2090	2985	2985.24	0.58	0	-5740	3131	3057	3021	2947	2911	3040	2930	106	895	500	1910	5	1	21228311	633	-3.20	3.38	12	0.15	-930.00	881.00	6090	20241030	-51.07	2590	20240513	15.06	3270	-8.87	20250108	2950	1.02	20250121	6090	-51.07	20241030	2590	15.06	20240513	0.00	N	304840	500	106 억		122824	N	N	0	N	00	N
32	20250121	101019	57	100.00	KOSDAQ		제약	N	N	N	N		N	2980	-5	5	-0.17	65131495	21773	29.95	2995	3025	2975	3880	2090	2985	2991.39	0.58	0	-6707	3131	3057	3021	2947	2911	3040	2930	106	895	500	1910	5	1	21228311	633	-3.20	3.38	12	0.10	-930.00	881.00	6090	20241030	-51.07	2590	20240513	15.06	3270	-8.87	20250108	2975	0.17	20250121	6090	-51.07	20241030	2590	15.06	20240513	0.00	N	304840	500	106 억		122824	N	N	0	N	00	N
33	20250121	091125	57	100.00	KOSDAQ		제약	N	N	N	N		N	3000	15	2	0.50	9642535	3219	4.43	2995	3025	2985	3880	2090	2985	2995.51	0.58	0	573	3131	3057	3021	2947	2911	3040	2930	106	895	500	1910	5	1	21228311	637	-3.23	3.41	12	0.02	-930.00	881.00	6090	20241030	-50.74	2590	20240513	15.83	3270	-8.26	20250108	2985	0.50	20250121	6090	-50.74	20241030	2590	15.83	20240513	0.00	N	304840	500	106 억		122824	N	N	0	N	00	N
34	20250120	161111	57	100.00	KOSDAQ		제약	N	N	N	N		N	2985	-65	5	-2.13	218523905	72694	108.43	3045	3095	2985	3965	2135	3050	3006.08	0.66	0	-16875	3183	3116	3068	3001	2953	3092	2977	106	915	500	1950	5	1	21228311	634	-3.21	3.39	12	0.34	-930.00	881.00	6090	20241030	-50.99	2590	20240513	15.25	3270	-8.72	20250108	2985	0.00	20250120	6090	-50.99	20241030	2590	15.25	20240513	0.00	N	304840	500	106 억		139649	N	N	0	N	00	N
35	20250120	151123	57	100.00	KOSDAQ		제약	N	N	N	N		N	2995	-55	5	-1.80	192883255	64114	95.63	3045	3095	2990	3965	2135	3050	3008.44	0.66	0	-14989	3183	3116	3068	3001	2953	3092	2977	106	915	500	1950	5	1	21228311	636	-3.22	3.40	12	0.30	-930.00	881.00	6090	20241030	-50.82	2590	20240513	15.64	3270	-8.41	20250108	2985	0.34	20250115	6090	-50.82	20241030	2590	15.64	20240513	0.00	N	304840	500	106 억		139649	N	N	0	N	00	N
36	20250120	141121	57	100.00	KOSDAQ		제약	N	N	N	N		N	3005	-45	5	-1.48	162131695	53853	80.33	3045	3095	2990	3965	2135	3050	3010.63	0.66	0	-13967	3183	3116	3068	3001	2953	3092	2977	106	915	500	1950	5	1	21228311	638	-3.23	3.41	12	0.25	-930.00	881.00	6090	20241030	-50.66	2590	20240513	16.02	3270	-8.10	20250108	2985	0.67	20250115	6090	-50.66	20241030	2590	16.02	20240513	0.00	N	304840	500	106 억		139649	N	N	0	N	00	N
37	20250120	131121	57	100.00	KOSDAQ		제약	N	N	N	N		N	3005	-45	5	-1.48	133779315	44408	66.24	3045	3095	2990	3965	2135	3050	3012.50	0.66	0	-13377	3183	3116	3068	3001	2953	3092	2977	106	915	500	1950	5	1	21228311	638	-3.23	3.41	12	0.21	-930.00	881.00	6090	20241030	-50.66	2590	20240513	16.02	3270	-8.10	20250108	2985	0.67	20250115	6090	-50.66	20241030	2590	16.02	20240513	0.00	N	304840	500	106 억		139649	N	N	0	N	00	N
38	20250120	121122	57	100.00	KOSDAQ		제약	N	N	N	N		N	3005	-45	5	-1.48	124374205	41286	61.58	3045	3095	2990	3965	2135	3050	3012.50	0.66	0	-12511	3183	3116	3068	3001	2953	3092	2977	106	915	500	1950	5	1	21228311	638	-3.23	3.41	12	0.19	-930.00	881.00	6090	20241030	-50.66	2590	20240513	16.02	3270	-8.10	20250108	2985	0.67	20250115	6090	-50.66	20241030	2590	16.02	20240513	0.00	N	304840	500	106 억		139649	N	N	0	N	00	N
39	20250120	111123	57	100.00	KOSDAQ		제약	N	N	N	N		N	3015	-35	5	-1.15	105781370	35100	52.35	3045	3095	2990	3965	2135	3050	3013.71	0.66	0	-12097	3183	3116	3068	3001	2953	3092	2977	106	915	500	1950	5	1	21228311	640	-3.24	3.42	12	0.17	-930.00	881.00	6090	20241030	-50.49	2590	20240513	16.41	3270	-7.80	20250108	2985	1.01	20250115	6090	-50.49	20241030	2590	16.41	20240513	0.00	N	304840	500	106 억		139649	N	N	0	N	00	N
40	20250120	101122	57	100.00	KOSDAQ		제약	N	N	N	N		N	3005	-45	5	-1.48	81026860	26848	40.05	3045	3095	2995	3965	2135	3050	3017.98	0.66	0	-9005	3183	3116	3068	3001	2953	3092	2977	106	915	500	1950	5	1	21228311	638	-3.23	3.41	12	0.13	-930.00	881.00	6090	20241030	-50.66	2590	20240513	16.02	3270	-8.10	20250108	2985	0.67	20250115	6090	-50.66	20241030	2590	16.02	20240513	0.00	N	304840	500	106 억		139649	N	N	0	N	00	N
41	20250120	091124	57	100.00	KOSDAQ		제약	N	N	N	N		N	3050	0	3	0.00	6234940	2057	3.07	3045	3050	3025	3965	2135	3050	3031.08	0.66	0	1168	3183	3116	3068	3001	2953	3092	2977	106	915	500	1950	5	1	21228311	647	-3.28	3.46	12	0.01	-930.00	881.00	6090	20241030	-49.92	2590	20240513	17.76	3270	-6.73	20250108	2985	2.18	20250115	6090	-49.92	20241030	2590	17.76	20240513	0.00	N	304840	500	106 억		139649	N	N	0	N	00	N
42	20250117	161118	57	100.00	KOSDAQ		제약	N	N	N	N		N	3050	-5	5	-0.16	204620290	67033	172.55	3135	3135	3020	3970	2140	3055	3052.53	0.72	0	-12641	3145	3100	3055	3010	2965	3122	3032	105	915	500	1950	5	1	21089464	643	-3.28	3.46	12	0.32	-930.00	881.00	6090	20241030	-49.92	2590	20240513	17.76	3270	-6.73	20250108	2985	2.18	20250115	6090	-49.92	20241030	2590	17.76	20240513	0.00	N	304840	500	105 억		152282	N	N	0	N	00	N
43	20250117	151113	57	100.00	KOSDAQ		제약	N	N	N	N		N	3085	30	2	0.98	186748755	61179	157.48	3135	3135	3020	3970	2140	3055	3052.50	0.72	0	-12692	3145	3100	3055	3010	2965	3122	3032	105	915	500	1950	5	1	21089464	651	-3.32	3.50	12	0.29	-930.00	881.00	6090	20241030	-49.34	2590	20240513	19.11	3270	-5.66	20250108	2985	3.35	20250115	6090	-49.34	20241030	2590	19.11	20240513	0.00	N	304840	500	105 억		152282	N	N	0	N	00	N
44	20250117	141123	57	100.00	KOSDAQ		제약	N	N	N	N		N	3035	-20	5	-0.65	155531985	51007	131.30	3135	3135	3020	3970	2140	3055	3049.23	0.72	0	-11542	3145	3100	3055	3010	2965	3122	3032	105	915	500	1950	5	1	21089464	640	-3.26	3.44	12	0.24	-930.00	881.00	6090	20241030	-50.16	2590	20240513	17.18	3270	-7.19	20250108	2985	1.68	20250115	6090	-50.16	20241030	2590	17.18	20240513	0.00	N	304840	500	105 억		152282	N	N	0	N	00	N
45	20250117	131120	57	100.00	KOSDAQ		제약	N	N	N	N		N	3020	-35	5	-1.15	119183200	39041	100.49	3135	3135	3020	3970	2140	3055	3052.77	0.72	0	-10443	3145	3100	3055	3010	2965	3122	3032	105	915	500	1950	5	1	21089464	637	-3.25	3.43	12	0.19	-930.00	881.00	6090	20241030	-50.41	2590	20240513	16.60	3270	-7.65	20250108	2985	1.17	20250115	6090	-50.41	20241030	2590	16.60	20240513	0.00	N	304840	500	105 억		152282	N	N	0	N	00	N
46	20250117	121122	57	100.00	KOSDAQ		제약	N	N	N	N		N	3040	-15	5	-0.49	98112350	32091	82.60	3135	3135	3035	3970	2140	3055	3057.32	0.72	0	-9480	3145	3100	3055	3010	2965	3122	3032	105	915	500	1950	5	1	21089464	641	-3.27	3.45	12	0.15	-930.00	881.00	6090	20241030	-50.08	2590	20240513	17.37	3270	-7.03	20250108	2985	1.84	20250115	6090	-50.08	20241030	2590	17.37	20240513	0.00	N	304840	500	105 억		152282	N	N	0	N	00	N
47	20250117	111123	57	100.00	KOSDAQ		제약	N	N	N	N		N	3045	-10	5	-0.33	56214155	18319	47.15	3135	3135	3040	3970	2140	3055	3068.63	0.72	0	-5931	3145	3100	3055	3010	2965	3122	3032	105	915	500	1950	5	1	21089464	642	-3.27	3.46	12	0.09	-930.00	881.00	6090	20241030	-50.00	2590	20240513	17.57	3270	-6.88	20250108	2985	2.01	20250115	6090	-50.00	20241030	2590	17.57	20240513	0.00	N	304840	500	105 억		152282	N	N	0	N	00	N
48	20250117	101122	57	100.00	KOSDAQ		제약	N	N	N	N		N	3065	10	2	0.33	51754800	16857	43.39	3135	3135	3040	3970	2140	3055	3070.23	0.72	0	-5660	3145	3100	3055	3010	2965	3122	3032	105	915	500	1950	5	1	21089464	646	-3.30	3.48	12	0.08	-930.00	881.00	6090	20241030	-49.67	2590	20240513	18.34	3270	-6.27	20250108	2985	2.68	20250115	6090	-49.67	20241030	2590	18.34	20240513	0.00	N	304840	500	105 억		152282	N	N	0	N	00	N
49	20250117	091122	57	100.00	KOSDAQ		제약	N	N	N	N		N	3070	15	2	0.49	21774185	7042	18.13	3135	3135	3060	3970	2140	3055	3092.05	0.72	0	-4104	3145	3100	3055	3010	2965	3122	3032	105	915	500	1950	5	1	21089464	647	-3.30	3.48	12	0.03	-930.00	881.00	6090	20241030	-49.59	2590	20240513	18.53	3270	-6.12	20250108	2985	2.85	20250115	6090	-49.59	20241030	2590	18.53	20240513	0.00	N	304840	500	105 억		152282	N	N	0	N	00	N
50	20250116	161114	57	100.00	KOSDAQ		제약	N	N	N	N		N	3055	50	2	1.66	119209955	38847	41.49	3010	3100	3010	3905	2105	3005	3068.78	0.71	0	3467	3158	3081	3033	2956	2908	3057	2932	105	900	500	1920	5	1	21089464	644	-3.28	3.47	12	0.18	-930.00	881.00	6090	20241030	-49.84	2590	20240513	17.95	3270	-6.57	20250108	2985	2.35	20250115	6090	-49.84	20241030	2590	17.95	20240513	0.00	N	304840	500	105 억		148835	N	N	0	N	00	N
51	20250116	151019	57	100.00	KOSDAQ		제약	N	N	N	N		N	3070	65	2	2.16	112245060	36569	39.06	3010	3100	3010	3905	2105	3005	3069.40	0.71	0	2622	3158	3081	3033	2956	2908	3057	2932	105	900	500	1920	5	1	21089464	647	-3.30	3.48	12	0.17	-930.00	881.00	6090	20241030	-49.59	2590	20240513	18.53	3270	-6.12	20250108	2985	2.85	20250115	6090	-49.59	20241030	2590	18.53	20240513	0.00	N	304840	500	105 억		148835	N	N	0	N	00	N
52	20250116	141119	57	100.00	KOSDAQ		제약	N	N	N	N		N	3070	65	2	2.16	104763430	34134	36.46	3010	3100	3010	3905	2105	3005	3069.18	0.71	0	2354	3158	3081	3033	2956	2908	3057	2932	105	900	500	1920	5	1	21089464	647	-3.30	3.48	12	0.16	-930.00	881.00	6090	20241030	-49.59	2590	20240513	18.53	3270	-6.12	20250108	2985	2.85	20250115	6090	-49.59	20241030	2590	18.53	20240513	0.00	N	304840	500	105 억		148835	N	N	0	N	00	N
53	20250116	131118	57	100.00	KOSDAQ		제약	N	N	N	N		N	3075	70	2	2.33	102403725	33367	35.64	3010	3100	3010	3905	2105	3005	3069.01	0.71	0	1960	3158	3081	3033	2956	2908	3057	2932	105	900	500	1920	5	1	21089464	649	-3.31	3.49	12	0.16	-930.00	881.00	6090	20241030	-49.51	2590	20240513	18.73	3270	-5.96	20250108	2985	3.02	20250115	6090	-49.51	20241030	2590	18.73	20240513	0.00	N	304840	500	105 억		148835	N	N	0	N	00	N
54	20250116	121118	57	100.00	KOSDAQ		제약	N	N	N	N		N	3070	65	2	2.16	68618540	22422	23.95	3010	3095	3010	3905	2105	3005	3060.32	0.71	0	-2348	3158	3081	3033	2956	2908	3057	2932	105	900	500	1920	5	1	21089464	647	-3.30	3.48	12	0.11	-930.00	881.00	6090	20241030	-49.59	2590	20240513	18.53	3270	-6.12	20250108	2985	2.85	20250115	6090	-49.59	20241030	2590	18.53	20240513	0.00	N	304840	500	105 억		148835	N	N	0	N	00	N
55	20250116	111118	57	100.00	KOSDAQ		제약	N	N	N	N		N	3075	70	2	2.33	51276690	16767	17.91	3010	3095	3010	3905	2105	3005	3058.19	0.71	0	-5206	3158	3081	3033	2956	2908	3057	2932	105	900	500	1920	5	1	21089464	649	-3.31	3.49	12	0.08	-930.00	881.00	6090	20241030	-49.51	2590	20240513	18.73	3270	-5.96	20250108	2985	3.02	20250115	6090	-49.51	20241030	2590	18.73	20240513	0.00	N	304840	500	105 억		148835	N	N	0	N	00	N
56	20250116	101120	57	100.00	KOSDAQ		제약	N	N	N	N		N	3060	55	2	1.83	30875535	10135	10.82	3010	3080	3010	3905	2105	3005	3046.43	0.71	0	-2476	3158	3081	3033	2956	2908	3057	2932	105	900	500	1920	5	1	21089464	645	-3.29	3.47	12	0.05	-930.00	881.00	6090	20241030	-49.75	2590	20240513	18.15	3270	-6.42	20250108	2985	2.51	20250115	6090	-49.75	20241030	2590	18.15	20240513	0.00	N	304840	500	105 억		148835	N	N	0	N	00	N
57	20250116	091121	57	100.00	KOSDAQ		제약	N	N	N	N		N	3040	35	2	1.16	5351790	1768	1.89	3010	3080	3010	3905	2105	3005	3027.03	0.71	0	-43	3158	3081	3033	2956	2908	3057	2932	105	900	500	1920	5	1	21089464	641	-3.27	3.45	12	0.01	-930.00	881.00	6090	20241030	-50.08	2590	20240513	17.37	3270	-7.03	20250108	2985	1.84	20250115	6090	-50.08	20241030	2590	17.37	20240513	0.00	N	304840	500	105 억		148835	N	N	0	N	00	N
58	20250115	161115	57	100.00	KOSDAQ		제약	N	N	N	N		N	3005	-95	5	-3.06	281948320	93415	126.95	3065	3110	2985	4030	2170	3100	3018.29	0.93	0	-46711	3163	3131	3073	3041	2983	3147	3057	105	930	500	1980	5	1	21089464	634	-3.23	3.41	12	0.44	-930.00	881.00	6090	20241030	-50.66	2590	20240513	16.02	3270	-8.10	20250108	2985	0.67	20250115	6090	-50.66	20241030	2590	16.02	20240513	0.00	N	304840	500	105 억		195546	N	N	0	N	00	N
59	20250115	151116	57	100.00	KOSDAQ		제약	N	N	N	N		N	3000	-100	5	-3.23	275078300	91124	123.84	3065	3110	2985	4030	2170	3100	3018.72	0.93	0	-45341	3163	3131	3073	3041	2983	3147	3057	105	930	500	1980	5	1	21089464	633	-3.23	3.41	12	0.43	-930.00	881.00	6090	20241030	-50.74	2590	20240513	15.83	3270	-8.26	20250108	2985	0.50	20250115	6090	-50.74	20241030	2590	15.83	20240513	0.00	N	304840	500	105 억		195546	N	N	0	N	00	N
60	20250115	141110	57	100.00	KOSDAQ		제약	N	N	N	N		N	3005	-95	5	-3.06	239378430	79201	107.64	3065	3110	2985	4030	2170	3100	3022.42	0.93	0	-41507	3163	3131	3073	3041	2983	3147	3057	105	930	500	1980	5	1	21089464	634	-3.23	3.41	12	0.38	-930.00	881.00	6090	20241030	-50.66	2590	20240513	16.02	3270	-8.10	20250108	2985	0.67	20250115	6090	-50.66	20241030	2590	16.02	20240513	0.00	N	304840	500	105 억		195546	N	N	0	N	00	N
61	20250115	131119	57	100.00	KOSDAQ		제약	N	N	N	N		N	3020	-80	5	-2.58	155661240	51339	69.77	3065	3110	3015	4030	2170	3100	3032.03	0.93	0	-24851	3163	3131	3073	3041	2983	3147	3057	105	930	500	1980	5	1	21089464	637	-3.25	3.43	12	0.24	-930.00	881.00	6090	20241030	-50.41	2590	20240513	16.60	3270	-7.65	20250108	3015	0.17	20250115	6090	-50.41	20241030	2590	16.60	20240513	0.00	N	304840	500	105 억		195546	N	N	0	N	00	N
62	20250115	121102	57	100.00	KOSDAQ		제약	N	N	N	N		N	3020	-80	5	-2.58	137648980	45369	61.66	3065	3110	3015	4030	2170	3100	3033.99	0.93	0	-21769	3163	3131	3073	3041	2983	3147	3057	105	930	500	1980	5	1	21089464	637	-3.25	3.43	12	0.22	-930.00	881.00	6090	20241030	-50.41	2590	20240513	16.60	3270	-7.65	20250108	3015	0.17	20250115	6090	-50.41	20241030	2590	16.60	20240513	0.00	N	304840	500	105 억		195546	N	N	0	N	00	N
63	20250115	111115	57	100.00	KOSDAQ		제약	N	N	N	N		N	3030	-70	5	-2.26	114861810	37829	51.41	3065	3110	3015	4030	2170	3100	3036.34	0.93	0	-16353	3163	3131	3073	3041	2983	3147	3057	105	930	500	1980	5	1	21089464	639	-3.26	3.44	12	0.18	-930.00	881.00	6090	20241030	-50.25	2590	20240513	16.99	3270	-7.34	20250108	3015	0.50	20250115	6090	-50.25	20241030	2590	16.99	20240513	0.00	N	304840	500	105 억		195546	N	N	0	N	00	N
64	20250115	101115	57	100.00	KOSDAQ		제약	N	N	N	N		N	3045	-55	5	-1.77	77968330	25643	34.85	3065	3110	3015	4030	2170	3100	3040.53	0.93	0	-9333	3163	3131	3073	3041	2983	3147	3057	105	930	500	1980	5	1	21089464	642	-3.27	3.46	12	0.12	-930.00	881.00	6090	20241030	-50.00	2590	20240513	17.57	3270	-6.88	20250108	3015	1.00	20250115	6090	-50.00	20241030	2590	17.57	20240513	0.00	N	304840	500	105 억		195546	N	N	0	N	00	N
65	20250115	091120	57	100.00	KOSDAQ		제약	N	N	N	N		N	3100	0	3	0.00	3279120	1061	1.44	3065	3110	3065	4030	2170	3100	3090.58	0.93	0	-674	3163	3131	3073	3041	2983	3147	3057	105	930	500	1980	5	1	21089464	654	-3.33	3.52	12	0.01	-930.00	881.00	6090	20241030	-49.10	2590	20240513	19.69	3270	-5.20	20250108	3015	2.82	20250114	6090	-49.10	20241030	2590	19.69	20240513	0.00	N	304840	500	105 억		195546	N	N	0	N	00	N
66	20250114	161056	57	100.00	KOSDAQ		제약	N	N	N	N		N	3100	55	2	1.81	222993885	73220	97.66	3015	3105	3015	3955	2135	3045	3045.53	0.77	0	33692	3185	3115	3070	3000	2955	3092	2977	105	910	500	1940	5	1	21089464	654	-3.33	3.52	12	0.35	-930.00	881.00	6090	20241030	-49.10	2590	20240513	19.69	3270	-5.20	20250108	3015	2.82	20250114	6090	-49.10	20241030	2590	19.69	20240513	0.00	N	304840	500	105 억		161854	N	N	0	N	00	N
67	20250114	151113	57	100.00	KOSDAQ		제약	N	N	N	N		N	3070	25	2	0.82	218315220	71705	95.63	3015	3105	3015	3955	2135	3045	3044.63	0.77	0	33127	3185	3115	3070	3000	2955	3092	2977	105	910	500	1940	5	1	21089464	647	-3.30	3.48	12	0.34	-930.00	881.00	6090	20241030	-49.59	2590	20240513	18.53	3270	-6.12	20250108	3015	1.82	20250114	6090	-49.59	20241030	2590	18.53	20240513	0.00	N	304840	500	105 억		161854	N	N	0	N	00	N
68	20250114	141109	57	100.00	KOSDAQ		제약	N	N	N	N		N	3055	10	2	0.33	111221465	36540	48.73	3015	3105	3015	3955	2135	3045	3043.83	0.77	0	3840	3185	3115	3070	3000	2955	3092	2977	105	910	500	1940	5	1	21089464	644	-3.28	3.47	12	0.17	-930.00	881.00	6090	20241030	-49.84	2590	20240513	17.95	3270	-6.57	20250108	3015	1.33	20250114	6090	-49.84	20241030	2590	17.95	20240513	0.00	N	304840	500	105 억		161854	N	N	0	N	00	N
69	20250114	131109	57	100.00	KOSDAQ		제약	N	N	N	N		N	3050	5	2	0.16	103773800	34102	45.48	3015	3105	3015	3955	2135	3045	3043.04	0.77	0	4596	3185	3115	3070	3000	2955	3092	2977	105	910	500	1940	5	1	21089464	643	-3.28	3.46	12	0.16	-930.00	881.00	6090	20241030	-49.92	2590	20240513	17.76	3270	-6.73	20250108	3015	1.16	20250114	6090	-49.92	20241030	2590	17.76	20240513	0.00	N	304840	500	105 억		161854	N	N	0	N	00	N
70	20250114	121105	57	100.00	KOSDAQ		제약	N	N	N	N		N	3045	0	3	0.00	91594920	30091	40.13	3015	3105	3015	3955	2135	3045	3043.93	0.77	0	2465	3185	3115	3070	3000	2955	3092	2977	105	910	500	1940	5	1	21089464	642	-3.27	3.46	12	0.14	-930.00	881.00	6090	20241030	-50.00	2590	20240513	17.57	3270	-6.88	20250108	3015	1.00	20250114	6090	-50.00	20241030	2590	17.57	20240513	0.00	N	304840	500	105 억		161854	N	N	0	N	00	N
71	20250114	111103	57	100.00	KOSDAQ		제약	N	N	N	N		N	3040	-5	5	-0.16	81515935	26771	35.71	3015	3105	3015	3955	2135	3045	3044.93	0.77	0	964	3185	3115	3070	3000	2955	3092	2977	105	910	500	1940	5	1	21089464	641	-3.27	3.45	12	0.13	-930.00	881.00	6090	20241030	-50.08	2590	20240513	17.37	3270	-7.03	20250108	3015	0.83	20250114	6090	-50.08	20241030	2590	17.37	20240513	0.00	N	304840	500	105 억		161854	N	N	0	N	00	N
72	20250114	101104	57	100.00	KOSDAQ		제약	N	N	N	N		N	3040	-5	5	-0.16	72613420	23837	31.79	3015	3105	3015	3955	2135	3045	3046.25	0.77	0	-455	3185	3115	3070	3000	2955	3092	2977	105	910	500	1940	5	1	21089464	641	-3.27	3.45	12	0.11	-930.00	881.00	6090	20241030	-50.08	2590	20240513	17.37	3270	-7.03	20250108	3015	0.83	20250114	6090	-50.08	20241030	2590	17.37	20240513	0.00	N	304840	500	105 억		161854	N	N	0	N	00	N
73	20250114	091108	57	100.00	KOSDAQ		제약	N	N	N	N		N	3065	20	2	0.66	20000355	6571	8.76	3015	3105	3015	3955	2135	3045	3043.73	0.77	0	4229	3185	3115	3070	3000	2955	3092	2977	105	910	500	1940	5	1	21089464	646	-3.30	3.48	12	0.03	-930.00	881.00	6090	20241030	-49.67	2590	20240513	18.34	3270	-6.27	20250108	3015	1.66	20250114	6090	-49.67	20241030	2590	18.34	20240513	0.00	N	304840	500	105 억		161854	N	N	0	N	00	N
74	20250113	161052	57	100.00	KOSDAQ		제약	N	N	N	N		N	3045	-100	5	-3.18	229164465	74777	72.43	3140	3140	3025	4085	2205	3145	3064.67	0.85	0	-18385	3255	3200	3125	3070	2995	3162	3032	105	940	500	2010	5	1	21089464	642	-3.27	3.46	12	0.35	-930.00	881.00	6090	20241030	-50.00	2590	20240513	17.57	3270	-6.88	20250108	3025	0.66	20250113	6090	-50.00	20241030	2590	17.57	20240513	0.00	N	304840	500	105 억		180206	N	N	0	N	00	N
75	20250113	151059	57	100.00	KOSDAQ		제약	N	N	N	N		N	3040	-105	5	-3.34	222305115	72521	70.24	3140	3140	3025	4085	2205	3145	3065.39	0.85	0	-17636	3255	3200	3125	3070	2995	3162	3032	105	940	500	2010	5	1	21089464	641	-3.27	3.45	12	0.34	-930.00	881.00	6090	20241030	-50.08	2590	20240513	17.37	3270	-7.03	20250108	3025	0.50	20250113	6090	-50.08	20241030	2590	17.37	20240513	0.00	N	304840	500	105 억		180206	N	N	0	N	00	N
76	20250113	141034	57	100.00	KOSDAQ		제약	N	N	N	N		N	3035	-110	5	-3.50	202978085	66151	64.07	3140	3140	3030	4085	2205	3145	3068.41	0.85	0	-16074	3255	3200	3125	3070	2995	3162	3032	105	940	500	2010	5	1	21089464	640	-3.26	3.44	12	0.31	-930.00	881.00	6090	20241030	-50.16	2590	20240513	17.18	3270	-7.19	20250108	3025	0.33	20250102	6090	-50.16	20241030	2590	17.18	20240513	0.00	N	304840	500	105 억		180206	N	N	0	N	00	N
77	20250113	131041	57	100.00	KOSDAQ		제약	N	N	N	N		N	3045	-100	5	-3.18	192419170	62672	60.70	3140	3140	3030	4085	2205	3145	3070.26	0.85	0	-14428	3255	3200	3125	3070	2995	3162	3032	105	940	500	2010	5	1	21089464	642	-3.27	3.46	12	0.30	-930.00	881.00	6090	20241030	-50.00	2590	20240513	17.57	3270	-6.88	20250108	3025	0.66	20250102	6090	-50.00	20241030	2590	17.57	20240513	0.00	N	304840	500	105 억		180206	N	N	0	N	00	N
78	20250113	121046	57	100.00	KOSDAQ		제약	N	N	N	N		N	3065	-80	5	-2.54	151631055	49265	47.72	3140	3140	3045	4085	2205	3145	3077.87	0.85	0	-9104	3255	3200	3125	3070	2995	3162	3032	105	940	500	2010	5	1	21089464	646	-3.30	3.48	12	0.23	-930.00	881.00	6090	20241030	-49.67	2590	20240513	18.34	3270	-6.27	20250108	3025	1.32	20250102	6090	-49.67	20241030	2590	18.34	20240513	0.00	N	304840	500	105 억		180206	N	N	0	N	00	N
79	20250113	111044	57	100.00	KOSDAQ		제약	N	N	N	N		N	3050	-95	5	-3.02	130879680	42477	41.14	3140	3140	3050	4085	2205	3145	3081.19	0.85	0	-7052	3255	3200	3125	3070	2995	3162	3032	105	940	500	2010	5	1	21089464	643	-3.28	3.46	12	0.20	-930.00	881.00	6090	20241030	-49.92	2590	20240513	17.76	3270	-6.73	20250108	3025	0.83	20250102	6090	-49.92	20241030	2590	17.76	20240513	0.00	N	304840	500	105 억		180206	N	N	0	N	00	N
80	20250113	101043	57	100.00	KOSDAQ		제약	N	N	N	N		N	3085	-60	5	-1.91	76359370	24696	23.92	3140	3140	3060	4085	2205	3145	3091.97	0.85	0	-1609	3255	3200	3125	3070	2995	3162	3032	105	940	500	2010	5	1	21089464	651	-3.32	3.50	12	0.12	-930.00	881.00	6090	20241030	-49.34	2590	20240513	19.11	3270	-5.66	20250108	3025	1.98	20250102	6090	-49.34	20241030	2590	19.11	20240513	0.00	N	304840	500	105 억		180206	N	N	0	N	00	N
81	20250113	091050	57	100.00	KOSDAQ		제약	N	N	N	N		N	3115	-30	5	-0.95	10022035	3209	3.11	3140	3140	3115	4085	2205	3145	3123.10	0.85	0	2168	3255	3200	3125	3070	2995	3162	3032	105	940	500	2010	5	1	21089464	657	-3.35	3.54	12	0.02	-930.00	881.00	6090	20241030	-48.85	2590	20240513	20.27	3270	-4.74	20250108	3025	2.98	20250102	6090	-48.85	20241030	2590	20.27	20240513	0.00	N	304840	500	105 억		180206	N	N	0	N	00	N
82	20250110	161024	57	100.00	KOSDAQ		제약	N	N	N	N		N	3145	-30	5	-0.94	320407525	103240	141.15	3160	3180	3050	4125	2225	3175	3103.48	0.80	0	10533	3225	3200	3150	3125	3075	3212	3137	105	950	500	2030	5	1	21089464	663	-3.38	3.57	12	0.49	-930.00	881.00	6090	20241030	-48.36	2590	20240513	21.43	3270	-3.82	20250108	3025	3.97	20250102	6090	-48.36	20241030	2590	21.43	20240513	0.00	N	304840	500	105 억		169625	N	N	0	N	00	N
83	20250110	151031	57	100.00	KOSDAQ		제약	N	N	N	N		N	3145	-30	5	-0.94	306846050	98929	135.25	3160	3180	3050	4125	2225	3175	3101.68	0.80	0	11441	3225	3200	3150	3125	3075	3212	3137	105	950	500	2030	5	1	21089464	663	-3.38	3.57	12	0.47	-930.00	881.00	6090	20241030	-48.36	2590	20240513	21.43	3270	-3.82	20250108	3025	3.97	20250102	6090	-48.36	20241030	2590	21.43	20240513	0.00	N	304840	500	105 억		169625	N	N	0	N	00	N
84	20250110	141038	57	100.00	KOSDAQ		제약	N	N	N	N		N	3140	-35	5	-1.10	289016665	93243	127.48	3160	3180	3050	4125	2225	3175	3099.61	0.80	0	11894	3225	3200	3150	3125	3075	3212	3137	105	950	500	2030	5	1	21089464	662	-3.38	3.56	12	0.44	-930.00	881.00	6090	20241030	-48.44	2590	20240513	21.24	3270	-3.98	20250108	3025	3.80	20250102	6090	-48.44	20241030	2590	21.24	20240513	0.00	N	304840	500	105 억		169625	N	N	0	N	00	N
85	20250110	131038	57	100.00	KOSDAQ		제약	N	N	N	N		N	3080	-95	5	-2.99	255622850	82527	112.83	3160	3180	3050	4125	2225	3175	3097.45	0.80	0	12466	3225	3200	3150	3125	3075	3212	3137	105	950	500	2030	5	1	21089464	650	-3.31	3.50	12	0.39	-930.00	881.00	6090	20241030	-49.43	2590	20240513	18.92	3270	-5.81	20250108	3025	1.82	20250102	6090	-49.43	20241030	2590	18.92	20240513	0.00	N	304840	500	105 억		169625	N	N	0	N	00	N
86	20250110	121039	57	100.00	KOSDAQ		제약	N	N	N	N		N	3135	-40	5	-1.26	85441710	27307	37.33	3160	3180	3105	4125	2225	3175	3128.93	0.80	0	87	3225	3200	3150	3125	3075	3212	3137	105	950	500	2030	5	1	21089464	661	-3.37	3.56	12	0.13	-930.00	881.00	6090	20241030	-48.52	2590	20240513	21.04	3270	-4.13	20250108	3025	3.64	20250102	6090	-48.52	20241030	2590	21.04	20240513	0.00	N	304840	500	105 억		169625	N	N	0	N	00	N
87	20250110	111037	57	100.00	KOSDAQ		제약	N	N	N	N		N	3110	-65	5	-2.05	64445870	20568	28.12	3160	3180	3105	4125	2225	3175	3133.31	0.80	0	-3451	3225	3200	3150	3125	3075	3212	3137	105	950	500	2030	5	1	21089464	656	-3.34	3.53	12	0.10	-930.00	881.00	6090	20241030	-48.93	2590	20240513	20.08	3270	-4.89	20250108	3025	2.81	20250102	6090	-48.93	20241030	2590	20.08	20240513	0.00	N	304840	500	105 억		169625	N	N	0	N	00	N
88	20250110	101034	57	100.00	KOSDAQ		제약	N	N	N	N		N	3160	-15	5	-0.47	39174545	12452	17.02	3160	3180	3130	4125	2225	3175	3146.04	0.80	0	-3766	3225	3200	3150	3125	3075	3212	3137	105	950	500	2030	5	1	21089464	666	-3.40	3.59	12	0.06	-930.00	881.00	6090	20241030	-48.11	2590	20240513	22.01	3270	-3.36	20250108	3025	4.46	20250102	6090	-48.11	20241030	2590	22.01	20240513	0.00	N	304840	500	105 억		169625	N	N	0	N	00	N
89	20250110	091040	57	100.00	KOSDAQ		제약	N	N	N	N		N	3150	-25	5	-0.79	3594600	1139	1.56	3160	3170	3150	4125	2225	3175	3155.93	0.80	0	235	3225	3200	3150	3125	3075	3212	3137	105	950	500	2030	5	1	21089464	664	-3.39	3.58	12	0.01	-930.00	881.00	6090	20241030	-48.28	2590	20240513	21.62	3270	-3.67	20250108	3025	4.13	20250102	6090	-48.28	20241030	2590	21.62	20240513	0.00	N	304840	500	105 억		169625	N	N	0	N	00	N
90	20250109	161027	57	100.00	KOSDAQ		제약	N	N	N	N		N	3175	25	2	0.79	229607655	73006	72.26	3150	3175	3100	4095	2205	3150	3145.05	0.71	0	20581	3330	3240	3180	3090	3030	3285	3135	105	945	500	2010	5	1	21089464	670	-3.41	3.60	12	0.35	-930.00	881.00	6090	20241030	-47.87	2590	20240513	22.59	3270	-2.91	20250108	3025	4.96	20250102	6090	-47.87	20241030	2590	22.59	20240513	0.00	N	304840	500	105 억		149092	N	N	0	N	00	N
91	20250109	151024	57	100.00	KOSDAQ		제약	N	N	N	N		N	3160	10	2	0.32	197897340	62990	62.35	3150	3175	3100	4095	2205	3150	3141.73	0.71	0	15364	3330	3240	3180	3090	3030	3285	3135	105	945	500	2010	5	1	21089464	666	-3.40	3.59	12	0.30	-930.00	881.00	6090	20241030	-48.11	2590	20240513	22.01	3270	-3.36	20250108	3025	4.46	20250102	6090	-48.11	20241030	2590	22.01	20240513	0.00	N	304840	500	105 억		149092	N	N	0	N	00	N
92	20250109	141032	57	100.00	KOSDAQ		제약	N	N	N	N		N	3160	10	2	0.32	168224305	53580	53.04	3150	3175	3100	4095	2205	3150	3139.68	0.71	0	12266	3330	3240	3180	3090	3030	3285	3135	105	945	500	2010	5	1	21089464	666	-3.40	3.59	12	0.25	-930.00	881.00	6090	20241030	-48.11	2590	20240513	22.01	3270	-3.36	20250108	3025	4.46	20250102	6090	-48.11	20241030	2590	22.01	20240513	0.00	N	304840	500	105 억		149092	N	N	0	N	00	N
93	20250109	131031	57	100.00	KOSDAQ		제약	N	N	N	N		N	3165	15	2	0.48	141192295	44995	44.54	3150	3170	3100	4095	2205	3150	3137.96	0.71	0	7809	3330	3240	3180	3090	3030	3285	3135	105	945	500	2010	5	1	21089464	667	-3.40	3.59	12	0.21	-930.00	881.00	6090	20241030	-48.03	2590	20240513	22.20	3270	-3.21	20250108	3025	4.63	20250102	6090	-48.03	20241030	2590	22.20	20240513	0.00	N	304840	500	105 억		149092	N	N	0	N	00	N
94	20250109	121031	57	100.00	KOSDAQ		제약	N	N	N	N		N	3135	-15	5	-0.48	112601020	35880	35.52	3150	3170	3100	4095	2205	3150	3138.27	0.71	0	980	3330	3240	3180	3090	3030	3285	3135	105	945	500	2010	5	1	21089464	661	-3.37	3.56	12	0.17	-930.00	881.00	6090	20241030	-48.52	2590	20240513	21.04	3270	-4.13	20250108	3025	3.64	20250102	6090	-48.52	20241030	2590	21.04	20240513	0.00	N	304840	500	105 억		149092	N	N	0	N	00	N
95	20250109	111036	57	100.00	KOSDAQ		제약	N	N	N	N		N	3140	-10	5	-0.32	70153635	22277	22.05	3150	3170	3115	4095	2205	3150	3149.15	0.71	0	-2132	3330	3240	3180	3090	3030	3285	3135	105	945	500	2010	5	1	21089464	662	-3.38	3.56	12	0.11	-930.00	881.00	6090	20241030	-48.44	2590	20240513	21.24	3270	-3.98	20250108	3025	3.80	20250102	6090	-48.44	20241030	2590	21.24	20240513	0.00	N	304840	500	105 억		149092	N	N	0	N	00	N
96	20250109	101033	57	100.00	KOSDAQ		제약	N	N	N	N		N	3165	15	2	0.48	47339975	15050	14.90	3150	3170	3115	4095	2205	3150	3145.51	0.71	0	-1697	3330	3240	3180	3090	3030	3285	3135	105	945	500	2010	5	1	21089464	667	-3.40	3.59	12	0.07	-930.00	881.00	6090	20241030	-48.03	2590	20240513	22.20	3270	-3.21	20250108	3025	4.63	20250102	6090	-48.03	20241030	2590	22.20	20240513	0.00	N	304840	500	105 억		149092	N	N	0	N	00	N
97	20250109	091037	57	100.00	KOSDAQ		제약	N	N	N	N		N	3120	-30	5	-0.95	13283795	4245	4.20	3150	3160	3120	4095	2205	3150	3129.28	0.71	0	892	3330	3240	3180	3090	3030	3285	3135	105	945	500	2010	5	1	21089464	658	-3.35	3.54	12	0.02	-930.00	881.00	6090	20241030	-48.77	2590	20240513	20.46	3270	-4.59	20250108	3025	3.14	20250102	6090	-48.77	20241030	2590	20.46	20240513	0.00	N	304840	500	105 억		149092	N	N	0	N	00	N
98	20250108	161022	57	100.00	KOSDAQ		제약	N	N	N	N		N	3150	-30	5	-0.94	321900855	100990	103.39	3140	3270	3120	4130	2230	3180	3187.45	0.77	0	-13118	3286	3232	3186	3132	3086	3210	3110	105	950	500	2030	5	1	21089464	664	-3.39	3.58	12	0.48	-930.00	881.00	6090	20241030	-48.28	2590	20240513	21.62	3270	-3.67	20250108	3025	4.13	20250102	6090	-48.28	20241030	2590	21.62	20240513	0.00	N	304840	500	105 억		162197	N	N	0	N	00	N
99	20250108	151026	57	100.00	KOSDAQ		제약	N	N	N	N		N	3145	-35	5	-1.10	313500270	98326	100.67	3140	3270	3120	4130	2230	3180	3188.38	0.77	0	-11868	3286	3232	3186	3132	3086	3210	3110	105	950	500	2030	5	1	21089464	663	-3.38	3.57	12	0.47	-930.00	881.00	6090	20241030	-48.36	2590	20240513	21.43	3270	-3.82	20250108	3025	3.97	20250102	6090	-48.36	20241030	2590	21.43	20240513	0.00	N	304840	500	105 억		162197	N	N	0	N	00	N
100	20250108	141030	57	100.00	KOSDAQ		제약	N	N	N	N		N	3200	20	2	0.63	272769620	85423	87.46	3140	3270	3120	4130	2230	3180	3193.16	0.77	0	-12624	3286	3232	3186	3132	3086	3210	3110	105	950	500	2030	5	1	21089464	675	-3.44	3.63	12	0.41	-930.00	881.00	6090	20241030	-47.45	2590	20240513	23.55	3270	-2.14	20250108	3025	5.79	20250102	6090	-47.45	20241030	2590	23.55	20240513	0.00	N	304840	500	105 억		162197	N	N	0	N	00	N
101	20250108	131027	57	100.00	KOSDAQ		제약	N	N	N	N		N	3175	-5	5	-0.16	258484745	80924	82.85	3140	3270	3120	4130	2230	3180	3194.17	0.77	0	-11364	3286	3232	3186	3132	3086	3210	3110	105	950	500	2030	5	1	21089464	670	-3.41	3.60	12	0.38	-930.00	881.00	6090	20241030	-47.87	2590	20240513	22.59	3270	-2.91	20250108	3025	4.96	20250102	6090	-47.87	20241030	2590	22.59	20240513	0.00	N	304840	500	105 억		162197	N	N	0	N	00	N
102	20250108	121024	57	100.00	KOSDAQ		제약	N	N	N	N		N	3175	-5	5	-0.16	215196075	67210	68.81	3140	3270	3120	4130	2230	3180	3201.85	0.77	0	-11590	3286	3232	3186	3132	3086	3210	3110	105	950	500	2030	5	1	21089464	670	-3.41	3.60	12	0.32	-930.00	881.00	6090	20241030	-47.87	2590	20240513	22.59	3270	-2.91	20250108	3025	4.96	20250102	6090	-47.87	20241030	2590	22.59	20240513	0.00	N	304840	500	105 억		162197	N	N	0	N	00	N
103	20250108	111026	57	100.00	KOSDAQ		제약	N	N	N	N		N	3210	30	2	0.94	167315665	52168	53.41	3140	3270	3120	4130	2230	3180	3207.25	0.77	0	-10605	3286	3232	3186	3132	3086	3210	3110	105	950	500	2030	5	1	21089464	677	-3.45	3.64	12	0.25	-930.00	881.00	6090	20241030	-47.29	2590	20240513	23.94	3270	-1.83	20250108	3025	6.12	20250102	6090	-47.29	20241030	2590	23.94	20240513	0.00	N	304840	500	105 억		162197	N	N	0	N	00	N
104	20250108	101027	57	100.00	KOSDAQ		제약	N	N	N	N		N	3190	10	2	0.31	152476405	47534	48.66	3140	3270	3120	4130	2230	3180	3207.73	0.77	0	-9898	3286	3232	3186	3132	3086	3210	3110	105	950	500	2030	5	1	21089464	673	-3.43	3.62	12	0.23	-930.00	881.00	6090	20241030	-47.62	2590	20240513	23.17	3270	-2.45	20250108	3025	5.45	20250102	6090	-47.62	20241030	2590	23.17	20240513	0.00	N	304840	500	105 억		162197	N	N	0	N	00	N
105	20250108	091026	57	100.00	KOSDAQ		제약	N	N	N	N		N	3205	25	2	0.79	33003335	10388	10.64	3140	3210	3120	4130	2230	3180	3177.06	0.77	0	-7593	3286	3232	3186	3132	3086	3210	3110	105	950	500	2030	5	1	21089464	676	-3.45	3.64	12	0.05	-930.00	881.00	6090	20241030	-47.37	2590	20240513	23.75	3240	-1.08	20250107	3025	5.95	20250102	6090	-47.37	20241030	2590	23.75	20240513	0.00	N	304840	500	105 억		162197	N	N	0	N	00	N
106	20250107	161017	57	100.00	KOSDAQ		제약	N	N	N	N		N	3180	-25	5	-0.78	311328560	97658	81.27	3205	3240	3140	4165	2245	3205	3187.95	0.89	0	-26746	3265	3235	3175	3145	3085	3250	3160	105	960	500	2050	5	1	21089464	671	-3.42	3.61	12	0.46	-930.00	881.00	6090	20241030	-47.78	2590	20240513	22.78	3240	-1.85	20250107	3025	5.12	20250102	6090	-47.78	20241030	2590	22.78	20240513	0.00	N	304840	500	105 억		188273	N	N	0	N	00	N
107	20250107	151020	57	100.00	KOSDAQ		제약	N	N	N	N		N	3175	-30	5	-0.94	305338355	95774	79.70	3205	3240	3140	4165	2245	3205	3188.11	0.89	0	-25767	3265	3235	3175	3145	3085	3250	3160	105	960	500	2050	5	1	21089464	670	-3.41	3.60	12	0.45	-930.00	881.00	6090	20241030	-47.87	2590	20240513	22.59	3240	-2.01	20250107	3025	4.96	20250102	6090	-47.87	20241030	2590	22.59	20240513	0.00	N	304840	500	105 억		188273	N	N	0	N	00	N
108	20250107	141018	57	100.00	KOSDAQ		제약	N	N	N	N		N	3185	-20	5	-0.62	289127850	90670	75.45	3205	3240	3140	4165	2245	3205	3188.79	0.89	0	-22393	3265	3235	3175	3145	3085	3250	3160	105	960	500	2050	5	1	21089464	672	-3.42	3.62	12	0.43	-930.00	881.00	6090	20241030	-47.70	2590	20240513	22.97	3240	-1.70	20250107	3025	5.29	20250102	6090	-47.70	20241030	2590	22.97	20240513	0.00	N	304840	500	105 억		188273	N	N	0	N	00	N
109	20250107	131017	57	100.00	KOSDAQ		제약	N	N	N	N		N	3185	-20	5	-0.62	271358920	85087	70.81	3205	3240	3140	4165	2245	3205	3189.19	0.89	0	-20572	3265	3235	3175	3145	3085	3250	3160	105	960	500	2050	5	1	21089464	672	-3.42	3.62	12	0.40	-930.00	881.00	6090	20241030	-47.70	2590	20240513	22.97	3240	-1.70	20250107	3025	5.29	20250102	6090	-47.70	20241030	2590	22.97	20240513	0.00	N	304840	500	105 억		188273	N	N	0	N	00	N
110	20250107	121019	57	100.00	KOSDAQ		제약	N	N	N	N		N	3205	0	3	0.00	232555785	72988	60.74	3205	3240	3140	4165	2245	3205	3186.22	0.89	0	-18069	3265	3235	3175	3145	3085	3250	3160	105	960	500	2050	5	1	21089464	676	-3.45	3.64	12	0.35	-930.00	881.00	6090	20241030	-47.37	2590	20240513	23.75	3240	-1.08	20250107	3025	5.95	20250102	6090	-47.37	20241030	2590	23.75	20240513	0.00	N	304840	500	105 억		188273	N	N	0	N	00	N
111	20250107	111014	57	100.00	KOSDAQ		제약	N	N	N	N		N	3215	10	2	0.31	204435475	64184	53.41	3205	3240	3140	4165	2245	3205	3185.15	0.89	0	-13839	3265	3235	3175	3145	3085	3250	3160	105	960	500	2050	5	1	21089464	678	-3.46	3.65	12	0.30	-930.00	881.00	6090	20241030	-47.21	2590	20240513	24.13	3240	-0.77	20250107	3025	6.28	20250102	6090	-47.21	20241030	2590	24.13	20240513	0.00	N	304840	500	105 억		188273	N	N	0	N	00	N
112	20250107	101019	57	100.00	KOSDAQ		제약	N	N	N	N		N	3175	-30	5	-0.94	174939295	54929	45.71	3205	3240	3140	4165	2245	3205	3184.83	0.89	0	-9648	3265	3235	3175	3145	3085	3250	3160	105	960	500	2050	5	1	21089464	670	-3.41	3.60	12	0.26	-930.00	881.00	6090	20241030	-47.87	2590	20240513	22.59	3240	-2.01	20250107	3025	4.96	20250102	6090	-47.87	20241030	2590	22.59	20240513	0.00	N	304840	500	105 억		188273	N	N	0	N	00	N
113	20250107	091023	57	100.00	KOSDAQ		제약	N	N	N	N		N	3210	5	2	0.16	21979765	6889	5.73	3205	3225	3175	4165	2245	3205	3190.56	0.89	0	-3531	3265	3235	3175	3145	3085	3250	3160	105	960	500	2050	5	1	21089464	677	-3.45	3.64	12	0.03	-930.00	881.00	6090	20241030	-47.29	2590	20240513	23.94	3225	-0.47	20250107	3025	6.12	20250102	6090	-47.29	20241030	2590	23.94	20240513	0.00	N	304840	500	105 억		188273	N	N	0	N	00	N
114	20250106	161006	57	100.00	KOSDAQ		제약	N	N	N	N		N	3205	60	2	1.91	375509735	118920	108.07	3140	3205	3115	4085	2205	3145	3157.66	0.79	0	21417	3245	3195	3120	3070	2995	3220	3095	105	940	500	2010	5	1	21089464	676	-3.45	3.64	12	0.56	-930.00	881.00	6090	20241030	-47.37	2590	20240513	23.75	3205	0.00	20250106	3025	5.95	20250102	6090	-47.37	20241030	2590	23.75	20240513	0.00	N	304840	500	105 억		167570	N	N	0	N	00	N
115	20250106	151005	57	100.00	KOSDAQ		제약	N	N	N	N		N	3170	25	2	0.79	359481620	113906	103.52	3140	3205	3115	4085	2205	3145	3155.95	0.79	0	22678	3245	3195	3120	3070	2995	3220	3095	105	940	500	2010	5	1	21089464	669	-3.41	3.60	12	0.54	-930.00	881.00	6090	20241030	-47.95	2590	20240513	22.39	3205	-1.09	20250106	3025	4.79	20250102	6090	-47.95	20241030	2590	22.39	20240513	0.00	N	304840	500	105 억		167570	N	N	0	N	00	N
116	20250106	141007	57	100.00	KOSDAQ		제약	N	N	N	N		N	3195	50	2	1.59	300715675	95472	86.76	3140	3200	3115	4085	2205	3145	3149.78	0.79	0	20481	3245	3195	3120	3070	2995	3220	3095	105	940	500	2010	5	1	21089464	674	-3.44	3.63	12	0.45	-930.00	881.00	6090	20241030	-47.54	2590	20240513	23.36	3200	-0.16	20250106	3025	5.62	20250102	6090	-47.54	20241030	2590	23.36	20240513	0.00	N	304840	500	105 억		167570	N	N	0	N	00	N
117	20250106	130955	57	100.00	KOSDAQ		제약	N	N	N	N		N	3150	5	2	0.16	229169760	72987	66.33	3140	3170	3115	4085	2205	3145	3139.87	0.79	0	16409	3245	3195	3120	3070	2995	3220	3095	105	940	500	2010	5	1	21089464	664	-3.39	3.58	12	0.35	-930.00	881.00	6090	20241030	-48.28	2590	20240513	21.62	3170	0.00	20250103	3025	4.13	20250102	6090	-48.28	20241030	2590	21.62	20240513	0.00	N	304840	500	105 억		167570	N	N	0	N	00	N
118	20250106	121003	57	100.00	KOSDAQ		제약	N	N	N	N		N	3140	-5	5	-0.16	213273485	67936	61.74	3140	3170	3115	4085	2205	3145	3139.33	0.79	0	15860	3245	3195	3120	3070	2995	3220	3095	105	940	500	2010	5	1	21089464	662	-3.38	3.56	12	0.32	-930.00	881.00	6090	20241030	-48.44	2590	20240513	21.24	3170	0.00	20250103	3025	3.80	20250102	6090	-48.44	20241030	2590	21.24	20240513	0.00	N	304840	500	105 억		167570	N	N	0	N	00	N
119	20250106	111000	57	100.00	KOSDAQ		제약	N	N	N	N		N	3140	-5	5	-0.16	199072280	63418	57.63	3140	3170	3115	4085	2205	3145	3139.05	0.79	0	14968	3245	3195	3120	3070	2995	3220	3095	105	940	500	2010	5	1	21089464	662	-3.38	3.56	12	0.30	-930.00	881.00	6090	20241030	-48.44	2590	20240513	21.24	3170	0.00	20250103	3025	3.80	20250102	6090	-48.44	20241030	2590	21.24	20240513	0.00	N	304840	500	105 억		167570	N	N	0	N	00	N
120	20250106	100956	57	100.00	KOSDAQ		제약	N	N	N	N		N	3145	0	3	0.00	149467970	47623	43.28	3140	3170	3115	4085	2205	3145	3138.57	0.79	0	7637	3245	3195	3120	3070	2995	3220	3095	105	940	500	2010	5	1	21089464	663	-3.38	3.57	12	0.23	-930.00	881.00	6090	20241030	-48.36	2590	20240513	21.43	3170	0.00	20250103	3025	3.97	20250102	6090	-48.36	20241030	2590	21.43	20240513	0.00	N	304840	500	105 억		167570	N	N	0	N	00	N
121	20250106	090957	57	100.00	KOSDAQ		제약	N	N	N	N		N	3140	-5	5	-0.16	19737010	6277	5.70	3140	3170	3140	4085	2205	3145	3144.34	0.79	0	-1459	3245	3195	3120	3070	2995	3220	3095	105	940	500	2010	5	1	21089464	662	-3.38	3.56	12	0.03	-930.00	881.00	6090	20241030	-48.44	2590	20240513	21.24	3170	0.00	20250103	3025	3.80	20250102	6090	-48.44	20241030	2590	21.24	20240513	0.00	N	304840	500	105 억		167570	N	N	0	N	00	N
122	20250103	160953	57	100.00	KOSDAQ		제약	N	N	N	N		N	3145	70	2	2.28	342206430	109894	168.98	3045	3170	3045	3995	2155	3075	3113.84	0.74	0	10775	3148	3111	3068	3031	2988	3130	3050	105	920	500	1960	5	1	21089464	663	-3.38	3.57	12	0.52	-930.00	881.00	6090	20241030	-48.36	2590	20240513	21.43	3170	-0.79	20250103	3025	3.97	20250102	6090	-48.36	20241030	2590	21.43	20240513	0.00	N	304840	500	105 억		156711	N	N	0	N	00	N
123	20250103	150955	57	100.00	KOSDAQ		제약	N	N	N	N		N	3130	55	2	1.79	315562485	101337	155.82	3045	3170	3045	3995	2155	3075	3113.99	0.74	0	10577	3148	3111	3068	3031	2988	3130	3050	105	920	500	1960	5	1	21089464	660	-3.37	3.55	12	0.48	-930.00	881.00	6090	20241030	-48.60	2590	20240513	20.85	3170	-1.26	20250103	3025	3.47	20250102	6090	-48.60	20241030	2590	20.85	20240513	0.00	N	304840	500	105 억		156711	N	N	0	N	00	N
124	20250103	140956	57	100.00	KOSDAQ		제약	N	N	N	N		N	3125	50	2	1.63	301235600	96752	148.77	3045	3170	3045	3995	2155	3075	3113.48	0.74	0	7956	3148	3111	3068	3031	2988	3130	3050	105	920	500	1960	5	1	21089464	659	-3.36	3.55	12	0.46	-930.00	881.00	6090	20241030	-48.69	2590	20240513	20.66	3170	-1.42	20250103	3025	3.31	20250102	6090	-48.69	20241030	2590	20.66	20240513	0.00	N	304840	500	105 억		156711	N	N	0	N	00	N
125	20250103	130956	57	100.00	KOSDAQ		제약	N	N	N	N		N	3120	45	2	1.46	276079505	88674	136.35	3045	3170	3045	3995	2155	3075	3113.42	0.74	0	7218	3148	3111	3068	3031	2988	3130	3050	105	920	500	1960	5	1	21089464	658	-3.35	3.54	12	0.42	-930.00	881.00	6090	20241030	-48.77	2590	20240513	20.46	3170	-1.58	20250103	3025	3.14	20250102	6090	-48.77	20241030	2590	20.46	20240513	0.00	N	304840	500	105 억		156711	N	N	0	N	00	N
126	20250103	120955	57	100.00	KOSDAQ		제약	N	N	N	N		N	3120	45	2	1.46	249955585	80271	123.43	3045	3170	3045	3995	2155	3075	3113.90	0.74	0	5880	3148	3111	3068	3031	2988	3130	3050	105	920	500	1960	5	1	21089464	658	-3.35	3.54	12	0.38	-930.00	881.00	6090	20241030	-48.77	2590	20240513	20.46	3170	-1.58	20250103	3025	3.14	20250102	6090	-48.77	20241030	2590	20.46	20240513	0.00	N	304840	500	105 억		156711	N	N	0	N	00	N
127	20250103	110955	57	100.00	KOSDAQ		제약	N	N	N	N		N	3115	40	2	1.30	226809635	72800	111.94	3045	3170	3045	3995	2155	3075	3115.52	0.74	0	6422	3148	3111	3068	3031	2988	3130	3050	105	920	500	1960	5	1	21089464	657	-3.35	3.54	12	0.35	-930.00	881.00	6090	20241030	-48.85	2590	20240513	20.27	3170	-1.74	20250103	3025	2.98	20250102	6090	-48.85	20241030	2590	20.27	20240513	0.00	N	304840	500	105 억		156711	N	N	0	N	00	N
128	20250103	100953	57	100.00	KOSDAQ		제약	N	N	N	N		N	3155	80	2	2.60	102037855	32598	50.12	3045	3170	3045	3995	2155	3075	3130.19	0.74	0	-3552	3148	3111	3068	3031	2988	3130	3050	105	920	500	1960	5	1	21089464	665	-3.39	3.58	12	0.15	-930.00	881.00	6090	20241030	-48.19	2590	20240513	21.81	3170	-0.47	20250103	3025	4.30	20250102	6090	-48.19	20241030	2590	21.81	20240513	0.00	N	304840	500	105 억		156711	N	N	0	N	00	N
129	20250103	090956	57	100.00	KOSDAQ		제약	N	N	N	N		N	3165	90	2	2.93	45575185	14509	22.31	3045	3170	3045	3995	2155	3075	3141.17	0.74	0	-6468	3148	3111	3068	3031	2988	3130	3050	105	920	500	1960	5	1	21089464	667	-3.40	3.59	12	0.07	-930.00	881.00	6090	20241030	-48.03	2590	20240513	22.20	3170	-0.16	20250103	3025	4.63	20250102	6090	-48.03	20241030	2590	22.20	20240513	0.00	N	304840	500	105 억		156711	N	N	0	N	00	N
130	20250102	160945	57	100.00	KOSDAQ		제약	N	N	N	N		N	3075	5	2	0.16	197621845	64677	61.97	3070	3105	3025	3990	2150	3070	3055.37	0.73	0	1898	3256	3162	3036	2942	2816	3210	2990	105	920	500	1960	5	1	21089464	649	-3.31	3.49	12	0.31	-930.00	881.00	6090	20241030	-49.51	2590	20240513	18.73	3105	-0.97	20250102	3025	1.65	20250102	6090	-49.51	20241030	2590	18.73	20240513	0.00	N	304840	500	105 억		154811	N	N	0	N	00	N
131	20250102	150946	57	100.00	KOSDAQ		제약	N	N	N	N		N	3080	10	2	0.33	187273960	61324	58.76	3070	3105	3025	3990	2150	3070	3053.84	0.73	0	1448	3256	3162	3036	2942	2816	3210	2990	105	920	500	1960	5	1	21089464	650	-3.31	3.50	12	0.29	-930.00	881.00	6090	20241030	-49.43	2590	20240513	18.92	3105	-0.81	20250102	3025	1.82	20250102	6090	-49.43	20241030	2590	18.92	20240513	0.00	N	304840	500	105 억		154811	N	N	0	N	00	N
132	20250102	140943	57	100.00	KOSDAQ		제약	N	N	N	N		N	3065	-5	5	-0.16	161668260	52952	50.74	3070	3105	3025	3990	2150	3070	3053.11	0.73	0	538	3256	3162	3036	2942	2816	3210	2990	105	920	500	1960	5	1	21089464	646	-3.30	3.48	12	0.25	-930.00	881.00	6090	20241030	-49.67	2590	20240513	18.34	3105	-1.29	20250102	3025	1.32	20250102	6090	-49.67	20241030	2590	18.34	20240513	0.00	N	304840	500	105 억		154811	N	N	0	N	00	N
133	20250102	130947	57	100.00	KOSDAQ		제약	N	N	N	N		N	3050	-20	5	-0.65	146868030	48090	46.08	3070	3105	3025	3990	2150	3070	3054.02	0.73	0	2426	3256	3162	3036	2942	2816	3210	2990	105	920	500	1960	5	1	21089464	643	-3.28	3.46	12	0.23	-930.00	881.00	6090	20241030	-49.92	2590	20240513	17.76	3105	-1.77	20250102	3025	0.83	20250102	6090	-49.92	20241030	2590	17.76	20240513	0.00	N	304840	500	105 억		154811	N	N	0	N	00	N
134	20250102	120943	57	100.00	KOSDAQ		제약	N	N	N	N		N	3060	-10	5	-0.33	134808930	44164	42.32	3070	3105	3025	3990	2150	3070	3052.46	0.73	0	4230	3256	3162	3036	2942	2816	3210	2990	105	920	500	1960	5	1	21089464	645	-3.29	3.47	12	0.21	-930.00	881.00	6090	20241030	-49.75	2590	20240513	18.15	3105	-1.45	20250102	3025	1.16	20250102	6090	-49.75	20241030	2590	18.15	20240513	0.00	N	304840	500	105 억		154811	N	N	0	N	00	N
135	20250102	110935	57	100.00	KOSDAQ		제약	N	N	N	N		N	3065	-5	5	-0.16	93088810	30428	29.16	3070	3105	3025	3990	2150	3070	3059.31	0.73	0	2749	3256	3162	3036	2942	2816	3210	2990	105	920	500	1960	5	1	21089464	646	-3.30	3.48	12	0.14	-930.00	881.00	6090	20241030	-49.67	2590	20240513	18.34	3105	-1.29	20250102	3025	1.32	20250102	6090	-49.67	20241030	2590	18.34	20240513	0.00	N	304840	500	105 억		154811	N	N	0	N	00	N
136	20250102	100942	57	100.00	KOSDAQ		제약	N	N	N	N		N	3055	-15	5	-0.49	18404915	5991	5.74	3070	3105	3050	3990	2150	3070	3072.09	0.73	0	-2521	3256	3162	3036	2942	2816	3210	2990	105	920	500	1960	5	1	21089464	644	-3.28	3.47	12	0.03	-930.00	881.00	6090	20241030	-49.84	2590	20240513	17.95	3105	-1.61	20250102	3050	0.16	20250102	6090	-49.84	20241030	2590	17.95	20240513	0.00	N	304840	500	105 억		154811	N	N	0	N	00	N
137	20250102	090932	57	100.00	KOSDAQ		제약	N	N	N	N		N	3070	0	3	0.00	0	0	0.00	0	0	0	3990	2150	3070	0.00	0.73	0	0	3256	3162	3036	2942	2816	3210	2990	105	920	500	1960	5	1	21089464	647	-3.30	3.48	12	0.00	-930.00	881.00	6090	20241030	-49.59	2590	20240513	18.53	0	0.00	0	0	0.00	0	6090	-49.59	20241030	2590	18.53	20240513	0.00	N	304840	500	105 억		154811	N	N	0	N	00	N