KissMeData/314140/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	161154	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	0	3	0.00	8543100	1659	28.89	5190	5280	5130	6690	3610	5150	5149.60	0.42	0	-150	5330	5240	5160	5070	4990	5200	5030	43	1540	500	3600	10	1	8666361	446	8.21	0.43	12	0.02	627.00	11865.00	10790	20240610	-52.27	4560	20241115	12.94	5480	-6.02	20250106	4900	5.10	20250102	10790	-52.27	20240610	4560	12.94	20241115	1.48	N	314140	500	43 억		36612	N	N	0	N	00	N
3	20250124	151154	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	-20	5	-0.39	7301660	1418	24.69	5190	5280	5130	6690	3610	5150	5149.27	0.42	0	51	5330	5240	5160	5070	4990	5200	5030	43	1540	500	3600	10	1	8666361	445	8.18	0.43	12	0.02	627.00	11865.00	10790	20240610	-52.46	4560	20241115	12.50	5480	-6.39	20250106	4900	4.69	20250102	10790	-52.46	20240610	4560	12.50	20241115	1.48	N	314140	500	43 억		36612	N	N	0	N	00	N
4	20250124	141152	57	100.00	KOSDAQ		제약	N	N	N	N		N	5210	60	2	1.17	6640910	1290	22.46	5190	5280	5130	6690	3610	5150	5147.99	0.42	0	118	5330	5240	5160	5070	4990	5200	5030	43	1540	500	3600	10	1	8666361	452	8.31	0.44	12	0.01	627.00	11865.00	10790	20240610	-51.71	4560	20241115	14.25	5480	-4.93	20250106	4900	6.33	20250102	10790	-51.71	20240610	4560	14.25	20241115	1.48	N	314140	500	43 억		36612	N	N	0	N	00	N
5	20250124	131155	57	100.00	KOSDAQ		제약	N	N	N	N		N	5210	60	2	1.17	6640910	1290	22.46	5190	5280	5130	6690	3610	5150	5147.99	0.42	0	118	5330	5240	5160	5070	4990	5200	5030	43	1540	500	3600	10	1	8666361	452	8.31	0.44	12	0.01	627.00	11865.00	10790	20240610	-51.71	4560	20241115	14.25	5480	-4.93	20250106	4900	6.33	20250102	10790	-51.71	20240610	4560	14.25	20241115	1.48	N	314140	500	43 억		36612	N	N	0	N	00	N
6	20250124	121150	57	100.00	KOSDAQ		제약	N	N	N	N		N	5220	70	2	1.36	6635700	1289	22.44	5190	5280	5130	6690	3610	5150	5147.94	0.42	0	119	5330	5240	5160	5070	4990	5200	5030	43	1540	500	3600	10	1	8666361	452	8.33	0.44	12	0.01	627.00	11865.00	10790	20240610	-51.62	4560	20241115	14.47	5480	-4.74	20250106	4900	6.53	20250102	10790	-51.62	20240610	4560	14.47	20241115	1.48	N	314140	500	43 억		36612	N	N	0	N	00	N
7	20250124	111152	57	100.00	KOSDAQ		제약	N	N	N	N		N	5240	90	2	1.75	6013260	1168	20.34	5190	5280	5130	6690	3610	5150	5148.34	0.42	0	14	5330	5240	5160	5070	4990	5200	5030	43	1540	500	3600	10	1	8666361	454	8.36	0.44	12	0.01	627.00	11865.00	10790	20240610	-51.44	4560	20241115	14.91	5480	-4.38	20250106	4900	6.94	20250102	10790	-51.44	20240610	4560	14.91	20241115	1.48	N	314140	500	43 억		36612	N	N	0	N	00	N
8	20250124	101148	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	-20	5	-0.39	4682410	910	15.85	5190	5280	5130	6690	3610	5150	5145.51	0.42	0	26	5330	5240	5160	5070	4990	5200	5030	43	1540	500	3600	10	1	8666361	445	8.18	0.43	12	0.01	627.00	11865.00	10790	20240610	-52.46	4560	20241115	12.50	5480	-6.39	20250106	4900	4.69	20250102	10790	-52.46	20240610	4560	12.50	20241115	1.48	N	314140	500	43 억		36612	N	N	0	N	00	N
9	20250124	091157	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	50	2	0.97	627660	120	2.09	5190	5280	5190	6690	3610	5150	5230.50	0.42	0	-38	5330	5240	5160	5070	4990	5200	5030	43	1540	500	3600	10	1	8666361	451	8.29	0.44	12	0.00	627.00	11865.00	10790	20240610	-51.81	4560	20241115	14.04	5480	-5.11	20250106	4900	6.12	20250102	10790	-51.81	20240610	4560	14.04	20241115	1.48	N	314140	500	43 억		36612	N	N	0	N	00	N
10	20250123	161148	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	-150	5	-2.83	29413680	5743	120.25	5250	5250	5080	6890	3710	5300	5121.66	0.43	0	-1094	5466	5382	5256	5172	5046	5320	5110	43	1590	500	3710	10	1	8666361	446	8.21	0.43	12	0.07	627.00	11865.00	10790	20240610	-52.27	4560	20241115	12.94	5480	-6.02	20250106	4900	5.10	20250102	10790	-52.27	20240610	4560	12.94	20241115	1.46	N	314140	500	43 억		37695	N	N	0	N	00	N
11	20250123	151145	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	-160	5	-3.02	28325100	5531	115.81	5250	5250	5080	6890	3710	5300	5121.15	0.43	0	-946	5466	5382	5256	5172	5046	5320	5110	43	1590	500	3710	10	1	8666361	445	8.20	0.43	12	0.06	627.00	11865.00	10790	20240610	-52.36	4560	20241115	12.72	5480	-6.20	20250106	4900	4.90	20250102	10790	-52.36	20240610	4560	12.72	20241115	1.46	N	314140	500	43 억		37695	N	N	0	N	00	N
12	20250123	141148	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	-170	5	-3.21	23718180	4628	96.90	5250	5250	5080	6890	3710	5300	5124.93	0.43	0	-923	5466	5382	5256	5172	5046	5320	5110	43	1590	500	3710	10	1	8666361	445	8.18	0.43	12	0.05	627.00	11865.00	10790	20240610	-52.46	4560	20241115	12.50	5480	-6.39	20250106	4900	4.69	20250102	10790	-52.46	20240610	4560	12.50	20241115	1.46	N	314140	500	43 억		37695	N	N	0	N	00	N
13	20250123	131145	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	-170	5	-3.21	18671980	3639	76.19	5250	5250	5080	6890	3710	5300	5131.07	0.43	0	-197	5466	5382	5256	5172	5046	5320	5110	43	1590	500	3710	10	1	8666361	445	8.18	0.43	12	0.04	627.00	11865.00	10790	20240610	-52.46	4560	20241115	12.50	5480	-6.39	20250106	4900	4.69	20250102	10790	-52.46	20240610	4560	12.50	20241115	1.46	N	314140	500	43 억		37695	N	N	0	N	00	N
14	20250123	121146	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	-180	5	-3.40	18120850	3531	73.93	5250	5250	5080	6890	3710	5300	5131.93	0.43	0	-197	5466	5382	5256	5172	5046	5320	5110	43	1590	500	3710	10	1	8666361	444	8.17	0.43	12	0.04	627.00	11865.00	10790	20240610	-52.55	4560	20241115	12.28	5480	-6.57	20250106	4900	4.49	20250102	10790	-52.55	20240610	4560	12.28	20241115	1.46	N	314140	500	43 억		37695	N	N	0	N	00	N
15	20250123	111136	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	-170	5	-3.21	14522220	2826	59.17	5250	5250	5100	6890	3710	5300	5138.79	0.43	0	-159	5466	5382	5256	5172	5046	5320	5110	43	1590	500	3710	10	1	8666361	445	8.18	0.43	12	0.03	627.00	11865.00	10790	20240610	-52.46	4560	20241115	12.50	5480	-6.39	20250106	4900	4.69	20250102	10790	-52.46	20240610	4560	12.50	20241115	1.46	N	314140	500	43 억		37695	N	N	0	N	00	N
16	20250123	101145	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	-160	5	-3.02	3164460	615	12.88	5250	5250	5130	6890	3710	5300	5145.46	0.43	0	-329	5466	5382	5256	5172	5046	5320	5110	43	1590	500	3710	10	1	8666361	445	8.20	0.43	12	0.01	627.00	11865.00	10790	20240610	-52.36	4560	20241115	12.72	5480	-6.20	20250106	4900	4.90	20250102	10790	-52.36	20240610	4560	12.72	20241115	1.46	N	314140	500	43 억		37695	N	N	0	N	00	N
17	20250123	091146	57	100.00	KOSDAQ		제약	N	N	N	N		N	5210	-90	5	-1.70	297070	57	1.19	5250	5250	5210	6890	3710	5300	5211.75	0.43	0	-32	5466	5382	5256	5172	5046	5320	5110	43	1590	500	3710	10	1	8666361	452	8.31	0.44	12	0.00	627.00	11865.00	10790	20240610	-51.71	4560	20241115	14.25	5480	-4.93	20250106	4900	6.33	20250102	10790	-51.71	20240610	4560	14.25	20241115	1.46	N	314140	500	43 억		37695	N	N	0	N	00	N
18	20250122	161137	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	-40	5	-0.75	24822860	4776	38.77	5340	5340	5130	6940	3740	5340	5197.42	0.45	0	-936	5653	5496	5223	5066	4793	5360	4930	43	1600	500	3730	10	1	8666361	459	8.45	0.45	12	0.06	627.00	11865.00	10790	20240610	-50.88	4560	20241115	16.23	5480	-3.28	20250106	4900	8.16	20250102	10790	-50.88	20240610	4560	16.23	20241115	1.45	N	314140	500	43 억		38631	N	N	0	N	00	N
19	20250122	151138	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	-140	5	-2.62	22867400	4405	35.75	5340	5340	5130	6940	3740	5340	5191.24	0.45	0	-802	5653	5496	5223	5066	4793	5360	4930	43	1600	500	3730	10	1	8666361	451	8.29	0.44	12	0.05	627.00	11865.00	10790	20240610	-51.81	4560	20241115	14.04	5480	-5.11	20250106	4900	6.12	20250102	10790	-51.81	20240610	4560	14.04	20241115	1.45	N	314140	500	43 억		38631	N	N	0	N	00	N
20	20250122	141137	57	100.00	KOSDAQ		제약	N	N	N	N		N	5260	-80	5	-1.50	21418750	4126	33.49	5340	5340	5130	6940	3740	5340	5191.17	0.45	0	-715	5653	5496	5223	5066	4793	5360	4930	43	1600	500	3730	10	1	8666361	456	8.39	0.44	12	0.05	627.00	11865.00	10790	20240610	-51.25	4560	20241115	15.35	5480	-4.01	20250106	4900	7.35	20250102	10790	-51.25	20240610	4560	15.35	20241115	1.45	N	314140	500	43 억		38631	N	N	0	N	00	N
21	20250122	131138	57	100.00	KOSDAQ		제약	N	N	N	N		N	5170	-170	5	-3.18	20315680	3914	31.77	5340	5340	5130	6940	3740	5340	5190.52	0.45	0	-644	5653	5496	5223	5066	4793	5360	4930	43	1600	500	3730	10	1	8666361	448	8.25	0.44	12	0.05	627.00	11865.00	10790	20240610	-52.09	4560	20241115	13.38	5480	-5.66	20250106	4900	5.51	20250102	10790	-52.09	20240610	4560	13.38	20241115	1.45	N	314140	500	43 억		38631	N	N	0	N	00	N
22	20250122	121137	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	-140	5	-2.62	13917210	2675	21.71	5340	5340	5130	6940	3740	5340	5202.70	0.45	0	-197	5653	5496	5223	5066	4793	5360	4930	43	1600	500	3730	10	1	8666361	451	8.29	0.44	12	0.03	627.00	11865.00	10790	20240610	-51.81	4560	20241115	14.04	5480	-5.11	20250106	4900	6.12	20250102	10790	-51.81	20240610	4560	14.04	20241115	1.45	N	314140	500	43 억		38631	N	N	0	N	00	N
23	20250122	111138	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	-70	5	-1.31	5950680	1142	9.27	5340	5340	5160	6940	3740	5340	5210.75	0.45	0	-29	5653	5496	5223	5066	4793	5360	4930	43	1600	500	3730	10	1	8666361	457	8.41	0.44	12	0.01	627.00	11865.00	10790	20240610	-51.16	4560	20241115	15.57	5480	-3.83	20250106	4900	7.55	20250102	10790	-51.16	20240610	4560	15.57	20241115	1.45	N	314140	500	43 억		38631	N	N	0	N	00	N
24	20250122	101137	57	100.00	KOSDAQ		제약	N	N	N	N		N	5250	-90	5	-1.69	1265370	240	1.95	5340	5340	5250	6940	3740	5340	5272.38	0.45	0	5	5653	5496	5223	5066	4793	5360	4930	43	1600	500	3730	10	1	8666361	455	8.37	0.44	12	0.00	627.00	11865.00	10790	20240610	-51.34	4560	20241115	15.13	5480	-4.20	20250106	4900	7.14	20250102	10790	-51.34	20240610	4560	15.13	20241115	1.45	N	314140	500	43 억		38631	N	N	0	N	00	N
25	20250122	091139	57	100.00	KOSDAQ		제약	N	N	N	N		N	5290	-50	5	-0.94	106700	20	0.16	5340	5340	5290	6940	3740	5340	5335.00	0.45	0	-3	5653	5496	5223	5066	4793	5360	4930	43	1600	500	3730	10	1	8666361	458	8.44	0.45	12	0.00	627.00	11865.00	10790	20240610	-50.97	4560	20241115	16.01	5480	-3.47	20250106	4900	7.96	20250102	10790	-50.97	20240610	4560	16.01	20241115	1.45	N	314140	500	43 억		38631	N	N	0	N	00	N
26	20250121	161129	57	100.00	KOSDAQ		제약	N	N	N	N		N	5340	-40	5	-0.74	63797900	12320	257.10	5380	5380	4950	6990	3770	5380	5178.40	0.45	0	-634	5546	5462	5336	5252	5126	5505	5295	43	1610	500	3760	10	1	8666361	463	8.52	0.45	12	0.14	627.00	11865.00	10790	20240610	-50.51	4560	20241115	17.11	5480	-2.55	20250106	4900	8.98	20250102	10790	-50.51	20240610	4560	17.11	20241115	1.45	N	314140	500	43 억		39265	N	N	0	N	00	N
27	20250121	151132	57	100.00	KOSDAQ		제약	N	N	N	N		N	5290	-90	5	-1.67	61774740	11941	249.19	5380	5380	4950	6990	3770	5380	5173.33	0.45	0	-520	5546	5462	5336	5252	5126	5505	5295	43	1610	500	3760	10	1	8666361	458	8.44	0.45	12	0.14	627.00	11865.00	10790	20240610	-50.97	4560	20241115	16.01	5480	-3.47	20250106	4900	7.96	20250102	10790	-50.97	20240610	4560	16.01	20241115	1.45	N	314140	500	43 억		39265	N	N	0	N	00	N
28	20250121	141133	57	100.00	KOSDAQ		제약	N	N	N	N		N	5230	-150	5	-2.79	57692790	11163	232.95	5380	5380	4950	6990	3770	5380	5168.22	0.45	0	-473	5546	5462	5336	5252	5126	5505	5295	43	1610	500	3760	10	1	8666361	453	8.34	0.44	12	0.13	627.00	11865.00	10790	20240610	-51.53	4560	20241115	14.69	5480	-4.56	20250106	4900	6.73	20250102	10790	-51.53	20240610	4560	14.69	20241115	1.45	N	314140	500	43 억		39265	N	N	0	N	00	N
29	20250121	131132	57	100.00	KOSDAQ		제약	N	N	N	N		N	5280	-100	5	-1.86	7011450	1330	27.75	5380	5380	5240	6990	3770	5380	5271.77	0.45	0	-132	5546	5462	5336	5252	5126	5505	5295	43	1610	500	3760	10	1	8666361	458	8.42	0.45	12	0.02	627.00	11865.00	10790	20240610	-51.07	4560	20241115	15.79	5480	-3.65	20250106	4900	7.76	20250102	10790	-51.07	20240610	4560	15.79	20241115	1.45	N	314140	500	43 억		39265	N	N	0	N	00	N
30	20250121	121114	57	100.00	KOSDAQ		제약	N	N	N	N		N	5360	-20	5	-0.37	5303660	1005	20.97	5380	5380	5250	6990	3770	5380	5277.27	0.45	0	-60	5546	5462	5336	5252	5126	5505	5295	43	1610	500	3760	10	1	8666361	465	8.55	0.45	12	0.01	627.00	11865.00	10790	20240610	-50.32	4560	20241115	17.54	5480	-2.19	20250106	4900	9.39	20250102	10790	-50.32	20240610	4560	17.54	20241115	1.45	N	314140	500	43 억		39265	N	N	0	N	00	N
31	20250121	111033	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	-110	5	-2.04	2477060	469	9.79	5380	5380	5260	6990	3770	5380	5281.58	0.45	0	-29	5546	5462	5336	5252	5126	5505	5295	43	1610	500	3760	10	1	8666361	457	8.41	0.44	12	0.01	627.00	11865.00	10790	20240610	-51.16	4560	20241115	15.57	5480	-3.83	20250106	4900	7.55	20250102	10790	-51.16	20240610	4560	15.57	20241115	1.45	N	314140	500	43 억		39265	N	N	0	N	00	N
32	20250121	101026	57	100.00	KOSDAQ		제약	N	N	N	N		N	5280	-100	5	-1.86	885350	167	3.48	5380	5380	5280	6990	3770	5380	5301.50	0.45	0	-28	5546	5462	5336	5252	5126	5505	5295	43	1610	500	3760	10	1	8666361	458	8.42	0.45	12	0.00	627.00	11865.00	10790	20240610	-51.07	4560	20241115	15.79	5480	-3.65	20250106	4900	7.76	20250102	10790	-51.07	20240610	4560	15.79	20241115	1.45	N	314140	500	43 억		39265	N	N	0	N	00	N
33	20250121	091133	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	0	3	0.00	0	0	0.00	0	0	0	6990	3770	5380	0.00	0.45	0	0	5546	5462	5336	5252	5126	5505	5295	43	1610	500	3760	10	1	8666361	466	8.58	0.45	12	0.00	627.00	11865.00	10790	20240610	-50.14	4560	20241115	17.98	5480	-1.82	20250106	4900	9.80	20250102	10790	-50.14	20240610	4560	17.98	20241115	1.45	N	314140	500	43 억		39265	N	N	0	N	00	N
34	20250120	161119	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	20	2	0.37	25167430	4782	679.26	5310	5420	5210	6960	3760	5360	5262.95	0.46	0	-547	5500	5430	5380	5310	5260	5405	5285	43	1600	500	3750	10	1	8666361	466	8.58	0.45	12	0.06	627.00	11865.00	10790	20240610	-50.14	4560	20241115	17.98	5480	-1.82	20250106	4900	9.80	20250102	10790	-50.14	20240610	4560	17.98	20241115	1.45	N	314140	500	43 억		39797	N	N	0	N	00	N
35	20250120	151131	57	100.00	KOSDAQ		제약	N	N	N	N		N	5240	-120	5	-2.24	22083240	4205	597.30	5310	5320	5210	6960	3760	5360	5251.66	0.46	0	-365	5500	5430	5380	5310	5260	5405	5285	43	1600	500	3750	10	1	8666361	454	8.36	0.44	12	0.05	627.00	11865.00	10790	20240610	-51.44	4560	20241115	14.91	5480	-4.38	20250106	4900	6.94	20250102	10790	-51.44	20240610	4560	14.91	20241115	1.45	N	314140	500	43 억		39797	N	N	0	N	00	N
36	20250120	141129	57	100.00	KOSDAQ		제약	N	N	N	N		N	5220	-140	5	-2.61	18679380	3557	505.26	5310	5320	5210	6960	3760	5360	5251.44	0.46	0	-126	5500	5430	5380	5310	5260	5405	5285	43	1600	500	3750	10	1	8666361	452	8.33	0.44	12	0.04	627.00	11865.00	10790	20240610	-51.62	4560	20241115	14.47	5480	-4.74	20250106	4900	6.53	20250102	10790	-51.62	20240610	4560	14.47	20241115	1.45	N	314140	500	43 억		39797	N	N	0	N	00	N
37	20250120	131129	57	100.00	KOSDAQ		제약	N	N	N	N		N	5280	-80	5	-1.49	11911620	2262	321.31	5310	5320	5240	6960	3760	5360	5265.97	0.46	0	-29	5500	5430	5380	5310	5260	5405	5285	43	1600	500	3750	10	1	8666361	458	8.42	0.45	12	0.03	627.00	11865.00	10790	20240610	-51.07	4560	20241115	15.79	5480	-3.65	20250106	4900	7.76	20250102	10790	-51.07	20240610	4560	15.79	20241115	1.45	N	314140	500	43 억		39797	N	N	0	N	00	N
38	20250120	121130	57	100.00	KOSDAQ		제약	N	N	N	N		N	5280	-80	5	-1.49	6431910	1219	173.15	5310	5320	5260	6960	3760	5360	5276.38	0.46	0	-34	5500	5430	5380	5310	5260	5405	5285	43	1600	500	3750	10	1	8666361	458	8.42	0.45	12	0.01	627.00	11865.00	10790	20240610	-51.07	4560	20241115	15.79	5480	-3.65	20250106	4900	7.76	20250102	10790	-51.07	20240610	4560	15.79	20241115	1.45	N	314140	500	43 억		39797	N	N	0	N	00	N
39	20250120	111131	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	-90	5	-1.68	5233420	992	140.91	5310	5320	5270	6960	3760	5360	5275.62	0.46	0	-29	5500	5430	5380	5310	5260	5405	5285	43	1600	500	3750	10	1	8666361	457	8.41	0.44	12	0.01	627.00	11865.00	10790	20240610	-51.16	4560	20241115	15.57	5480	-3.83	20250106	4900	7.55	20250102	10790	-51.16	20240610	4560	15.57	20241115	1.45	N	314140	500	43 억		39797	N	N	0	N	00	N
40	20250120	101130	57	100.00	KOSDAQ		제약	N	N	N	N		N	5310	-50	5	-0.93	3915540	742	105.40	5310	5310	5270	6960	3760	5360	5277.01	0.46	0	-19	5500	5430	5380	5310	5260	5405	5285	43	1600	500	3750	10	1	8666361	460	8.47	0.45	12	0.01	627.00	11865.00	10790	20240610	-50.79	4560	20241115	16.45	5480	-3.10	20250106	4900	8.37	20250102	10790	-50.79	20240610	4560	16.45	20241115	1.45	N	314140	500	43 억		39797	N	N	0	N	00	N
41	20250120	091132	57	100.00	KOSDAQ		제약	N	N	N	N		N	5290	-70	5	-1.31	174860	33	4.69	5310	5310	5290	6960	3760	5360	5298.79	0.46	0	-11	5500	5430	5380	5310	5260	5405	5285	43	1600	500	3750	10	1	8666361	458	8.44	0.45	12	0.00	627.00	11865.00	10790	20240610	-50.97	4560	20241115	16.01	5480	-3.47	20250106	4900	7.96	20250102	10790	-50.97	20240610	4560	16.01	20241115	1.45	N	314140	500	43 억		39797	N	N	0	N	00	N
42	20250117	161126	57	100.00	KOSDAQ		제약	N	N	N	N		N	5360	-60	5	-1.11	3771740	704	7.75	5450	5450	5330	7040	3800	5420	5357.59	0.46	0	-65	5573	5496	5373	5296	5173	5535	5335	43	1620	500	3790	10	1	8666361	465	8.55	0.45	12	0.01	627.00	11865.00	10790	20240610	-50.32	4560	20241115	17.54	5480	-2.19	20250106	4900	9.39	20250102	10790	-50.32	20240610	4560	17.54	20241115	1.45	N	314140	500	43 억		39862	N	N	0	N	00	N
43	20250117	151121	57	100.00	KOSDAQ		제약	N	N	N	N		N	5330	-90	5	-1.66	1885350	352	3.87	5450	5450	5330	7040	3800	5420	5356.11	0.46	0	-10	5573	5496	5373	5296	5173	5535	5335	43	1620	500	3790	10	1	8666361	462	8.50	0.45	12	0.00	627.00	11865.00	10790	20240610	-50.60	4560	20241115	16.89	5480	-2.74	20250106	4900	8.78	20250102	10790	-50.60	20240610	4560	16.89	20241115	1.45	N	314140	500	43 억		39862	N	N	0	N	00	N
44	20250117	141130	57	100.00	KOSDAQ		제약	N	N	N	N		N	5330	-90	5	-1.66	1415010	264	2.90	5450	5450	5330	7040	3800	5420	5359.89	0.46	0	13	5573	5496	5373	5296	5173	5535	5335	43	1620	500	3790	10	1	8666361	462	8.50	0.45	12	0.00	627.00	11865.00	10790	20240610	-50.60	4560	20241115	16.89	5480	-2.74	20250106	4900	8.78	20250102	10790	-50.60	20240610	4560	16.89	20241115	1.45	N	314140	500	43 억		39862	N	N	0	N	00	N
45	20250117	131128	57	100.00	KOSDAQ		제약	N	N	N	N		N	5350	-70	5	-1.29	1361530	254	2.79	5450	5450	5330	7040	3800	5420	5360.35	0.46	0	13	5573	5496	5373	5296	5173	5535	5335	43	1620	500	3790	10	1	8666361	464	8.53	0.45	12	0.00	627.00	11865.00	10790	20240610	-50.42	4560	20241115	17.32	5480	-2.37	20250106	4900	9.18	20250102	10790	-50.42	20240610	4560	17.32	20241115	1.45	N	314140	500	43 억		39862	N	N	0	N	00	N
46	20250117	121131	57	100.00	KOSDAQ		제약	N	N	N	N		N	5350	-70	5	-1.29	1068350	199	2.19	5450	5450	5340	7040	3800	5420	5368.59	0.46	0	14	5573	5496	5373	5296	5173	5535	5335	43	1620	500	3790	10	1	8666361	464	8.53	0.45	12	0.00	627.00	11865.00	10790	20240610	-50.42	4560	20241115	17.32	5480	-2.37	20250106	4900	9.18	20250102	10790	-50.42	20240610	4560	17.32	20241115	1.45	N	314140	500	43 억		39862	N	N	0	N	00	N
47	20250117	111131	57	100.00	KOSDAQ		제약	N	N	N	N		N	5340	-80	5	-1.48	988170	184	2.02	5450	5450	5340	7040	3800	5420	5370.49	0.46	0	15	5573	5496	5373	5296	5173	5535	5335	43	1620	500	3790	10	1	8666361	463	8.52	0.45	12	0.00	627.00	11865.00	10790	20240610	-50.51	4560	20241115	17.11	5480	-2.55	20250106	4900	8.98	20250102	10790	-50.51	20240610	4560	17.11	20241115	1.45	N	314140	500	43 억		39862	N	N	0	N	00	N
48	20250117	101130	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	-30	5	-0.55	297070	55	0.61	5450	5450	5350	7040	3800	5420	5401.27	0.46	0	-1	5573	5496	5373	5296	5173	5535	5335	43	1620	500	3790	10	1	8666361	467	8.60	0.45	12	0.00	627.00	11865.00	10790	20240610	-50.05	4560	20241115	18.20	5480	-1.64	20250106	4900	10.00	20250102	10790	-50.05	20240610	4560	18.20	20241115	1.45	N	314140	500	43 억		39862	N	N	0	N	00	N
49	20250117	091130	57	100.00	KOSDAQ		제약	N	N	N	N		N	5410	-10	5	-0.18	113670	21	0.23	5450	5450	5410	7040	3800	5420	5412.86	0.46	0	0	5573	5496	5373	5296	5173	5535	5335	43	1620	500	3790	10	1	8666361	469	8.63	0.46	12	0.00	627.00	11865.00	10790	20240610	-49.86	4560	20241115	18.64	5480	-1.28	20250106	4900	10.41	20250102	10790	-49.86	20240610	4560	18.64	20241115	1.45	N	314140	500	43 억		39862	N	N	0	N	00	N
50	20250116	161122	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	120	2	2.26	48531160	9089	109.22	5300	5450	5250	6890	3710	5300	5339.19	0.45	0	1070	5413	5356	5283	5226	5153	5385	5255	43	1590	500	3710	10	1	8666361	470	8.64	0.46	12	0.10	627.00	11865.00	10790	20240610	-49.77	4560	20241115	18.86	5480	-1.09	20250106	4900	10.61	20250102	10790	-49.77	20240610	4560	18.86	20241115	1.45	N	314140	500	43 억		38792	N	N	0	N	00	N
51	20250116	151027	57	100.00	KOSDAQ		제약	N	N	N	N		N	5440	140	2	2.64	47403770	8881	106.72	5300	5450	5250	6890	3710	5300	5337.66	0.45	0	1071	5413	5356	5283	5226	5153	5385	5255	43	1590	500	3710	10	1	8666361	471	8.68	0.46	12	0.10	627.00	11865.00	10790	20240610	-49.58	4560	20241115	19.30	5480	-0.73	20250106	4900	11.02	20250102	10790	-49.58	20240610	4560	19.30	20241115	1.45	N	314140	500	43 억		38792	N	N	0	N	00	N
52	20250116	141127	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	150	2	2.83	43252650	8119	97.56	5300	5450	5250	6890	3710	5300	5327.34	0.45	0	1052	5413	5356	5283	5226	5153	5385	5255	43	1590	500	3710	10	1	8666361	472	8.69	0.46	12	0.09	627.00	11865.00	10790	20240610	-49.49	4560	20241115	19.52	5480	-0.55	20250106	4900	11.22	20250102	10790	-49.49	20240610	4560	19.52	20241115	1.45	N	314140	500	43 억		38792	N	N	0	N	00	N
53	20250116	131126	57	100.00	KOSDAQ		제약	N	N	N	N		N	5310	10	2	0.19	27524510	5185	62.30	5300	5350	5250	6890	3710	5300	5308.49	0.45	0	533	5413	5356	5283	5226	5153	5385	5255	43	1590	500	3710	10	1	8666361	460	8.47	0.45	12	0.06	627.00	11865.00	10790	20240610	-50.79	4560	20241115	16.45	5480	-3.10	20250106	4900	8.37	20250102	10790	-50.79	20240610	4560	16.45	20241115	1.45	N	314140	500	43 억		38792	N	N	0	N	00	N
54	20250116	121126	57	100.00	KOSDAQ		제약	N	N	N	N		N	5310	10	2	0.19	27382110	5158	61.98	5300	5350	5250	6890	3710	5300	5308.67	0.45	0	532	5413	5356	5283	5226	5153	5385	5255	43	1590	500	3710	10	1	8666361	460	8.47	0.45	12	0.06	627.00	11865.00	10790	20240610	-50.79	4560	20241115	16.45	5480	-3.10	20250106	4900	8.37	20250102	10790	-50.79	20240610	4560	16.45	20241115	1.45	N	314140	500	43 억		38792	N	N	0	N	00	N
55	20250116	111126	57	100.00	KOSDAQ		제약	N	N	N	N		N	5330	30	2	0.57	24561450	4624	55.56	5300	5350	5290	6890	3710	5300	5311.73	0.45	0	532	5413	5356	5283	5226	5153	5385	5255	43	1590	500	3710	10	1	8666361	462	8.50	0.45	12	0.05	627.00	11865.00	10790	20240610	-50.60	4560	20241115	16.89	5480	-2.74	20250106	4900	8.78	20250102	10790	-50.60	20240610	4560	16.89	20241115	1.45	N	314140	500	43 억		38792	N	N	0	N	00	N
56	20250116	101128	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	0	3	0.00	21853030	4113	49.42	5300	5350	5300	6890	3710	5300	5313.16	0.45	0	530	5413	5356	5283	5226	5153	5385	5255	43	1590	500	3710	10	1	8666361	459	8.45	0.45	12	0.05	627.00	11865.00	10790	20240610	-50.88	4560	20241115	16.23	5480	-3.28	20250106	4900	8.16	20250102	10790	-50.88	20240610	4560	16.23	20241115	1.45	N	314140	500	43 억		38792	N	N	0	N	00	N
57	20250116	091130	57	100.00	KOSDAQ		제약	N	N	N	N		N	5350	50	2	0.94	21231760	3996	48.02	5300	5350	5300	6890	3710	5300	5313.25	0.45	0	527	5413	5356	5283	5226	5153	5385	5255	43	1590	500	3710	10	1	8666361	464	8.53	0.45	12	0.05	627.00	11865.00	10790	20240610	-50.42	4560	20241115	17.32	5480	-2.37	20250106	4900	9.18	20250102	10790	-50.42	20240610	4560	17.32	20241115	1.45	N	314140	500	43 억		38792	N	N	0	N	00	N
58	20250115	161123	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	-40	5	-0.75	43931000	8322	127.91	5290	5340	5210	6940	3740	5340	5278.90	0.45	0	-72	5433	5386	5323	5276	5213	5395	5285	43	1600	500	3730	10	1	8666361	459	8.45	0.45	12	0.10	627.00	11865.00	10790	20240610	-50.88	4560	20241115	16.23	5480	-3.28	20250106	4900	8.16	20250102	10790	-50.88	20240610	4560	16.23	20241115	1.44	N	314140	500	43 억		38864	N	N	0	N	00	N
59	20250115	151124	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	-70	5	-1.31	41530100	7869	120.95	5290	5340	5210	6940	3740	5340	5277.68	0.45	0	-34	5433	5386	5323	5276	5213	5395	5285	43	1600	500	3730	10	1	8666361	457	8.41	0.44	12	0.09	627.00	11865.00	10790	20240610	-51.16	4560	20241115	15.57	5480	-3.83	20250106	4900	7.55	20250102	10790	-51.16	20240610	4560	15.57	20241115	1.44	N	314140	500	43 억		38864	N	N	0	N	00	N
60	20250115	141118	57	100.00	KOSDAQ		제약	N	N	N	N		N	5310	-30	5	-0.56	25805320	4863	74.75	5290	5340	5250	6940	3740	5340	5306.46	0.45	0	-32	5433	5386	5323	5276	5213	5395	5285	43	1600	500	3730	10	1	8666361	460	8.47	0.45	12	0.06	627.00	11865.00	10790	20240610	-50.79	4560	20241115	16.45	5480	-3.10	20250106	4900	8.37	20250102	10790	-50.79	20240610	4560	16.45	20241115	1.44	N	314140	500	43 억		38864	N	N	0	N	00	N
61	20250115	131127	57	100.00	KOSDAQ		제약	N	N	N	N		N	5320	-20	5	-0.37	25466080	4799	73.76	5290	5340	5250	6940	3740	5340	5306.54	0.45	0	29	5433	5386	5323	5276	5213	5395	5285	43	1600	500	3730	10	1	8666361	461	8.48	0.45	12	0.06	627.00	11865.00	10790	20240610	-50.70	4560	20241115	16.67	5480	-2.92	20250106	4900	8.57	20250102	10790	-50.70	20240610	4560	16.67	20241115	1.44	N	314140	500	43 억		38864	N	N	0	N	00	N
62	20250115	121110	57	100.00	KOSDAQ		제약	N	N	N	N		N	5330	-10	5	-0.19	25412880	4789	73.61	5290	5340	5250	6940	3740	5340	5306.51	0.45	0	29	5433	5386	5323	5276	5213	5395	5285	43	1600	500	3730	10	1	8666361	462	8.50	0.45	12	0.06	627.00	11865.00	10790	20240610	-50.60	4560	20241115	16.89	5480	-2.74	20250106	4900	8.78	20250102	10790	-50.60	20240610	4560	16.89	20241115	1.44	N	314140	500	43 억		38864	N	N	0	N	00	N
63	20250115	111122	57	100.00	KOSDAQ		제약	N	N	N	N		N	5330	-10	5	-0.19	24554850	4627	71.12	5290	5340	5250	6940	3740	5340	5306.86	0.45	0	29	5433	5386	5323	5276	5213	5395	5285	43	1600	500	3730	10	1	8666361	462	8.50	0.45	12	0.05	627.00	11865.00	10790	20240610	-50.60	4560	20241115	16.89	5480	-2.74	20250106	4900	8.78	20250102	10790	-50.60	20240610	4560	16.89	20241115	1.44	N	314140	500	43 억		38864	N	N	0	N	00	N
64	20250115	101123	57	100.00	KOSDAQ		제약	N	N	N	N		N	5330	-10	5	-0.19	24459010	4609	70.84	5290	5340	5250	6940	3740	5340	5306.79	0.45	0	29	5433	5386	5323	5276	5213	5395	5285	43	1600	500	3730	10	1	8666361	462	8.50	0.45	12	0.05	627.00	11865.00	10790	20240610	-50.60	4560	20241115	16.89	5480	-2.74	20250106	4900	8.78	20250102	10790	-50.60	20240610	4560	16.89	20241115	1.44	N	314140	500	43 억		38864	N	N	0	N	00	N
65	20250115	091128	57	100.00	KOSDAQ		제약	N	N	N	N		N	5340	0	3	0.00	14039290	2640	40.58	5290	5340	5250	6940	3740	5340	5317.91	0.45	0	20	5433	5386	5323	5276	5213	5395	5285	43	1600	500	3730	10	1	8666361	463	8.52	0.45	12	0.03	627.00	11865.00	10790	20240610	-50.51	4560	20241115	17.11	5480	-2.55	20250106	4900	8.98	20250102	10790	-50.51	20240610	4560	17.11	20241115	1.44	N	314140	500	43 억		38864	N	N	0	N	00	N
66	20250114	161104	57	100.00	KOSDAQ		제약	N	N	N	N		N	5340	-10	5	-0.19	34775330	6506	116.64	5340	5370	5260	6950	3750	5350	5345.12	0.47	0	-1678	5503	5426	5333	5256	5163	5380	5210	43	1600	500	3740	10	1	8666361	463	8.52	0.45	12	0.08	627.00	11865.00	10790	20240610	-50.51	4560	20241115	17.11	5480	-2.55	20250106	4900	8.98	20250102	10790	-50.51	20240610	4560	17.11	20241115	1.45	N	314140	500	43 억		40542	N	N	0	N	00	N
67	20250114	151121	57	100.00	KOSDAQ		제약	N	N	N	N		N	5330	-20	5	-0.37	27224740	5092	91.29	5340	5370	5260	6950	3750	5350	5346.57	0.47	0	-1355	5503	5426	5333	5256	5163	5380	5210	43	1600	500	3740	10	1	8666361	462	8.50	0.45	12	0.06	627.00	11865.00	10790	20240610	-50.60	4560	20241115	16.89	5480	-2.74	20250106	4900	8.78	20250102	10790	-50.60	20240610	4560	16.89	20241115	1.45	N	314140	500	43 억		40542	N	N	0	N	00	N
68	20250114	141117	57	100.00	KOSDAQ		제약	N	N	N	N		N	5340	-10	5	-0.19	25947080	4852	86.98	5340	5370	5260	6950	3750	5350	5347.71	0.47	0	-1354	5503	5426	5333	5256	5163	5380	5210	43	1600	500	3740	10	1	8666361	463	8.52	0.45	12	0.06	627.00	11865.00	10790	20240610	-50.51	4560	20241115	17.11	5480	-2.55	20250106	4900	8.98	20250102	10790	-50.51	20240610	4560	17.11	20241115	1.45	N	314140	500	43 억		40542	N	N	0	N	00	N
69	20250114	131117	57	100.00	KOSDAQ		제약	N	N	N	N		N	5330	-20	5	-0.37	23331090	4357	78.11	5340	5370	5290	6950	3750	5350	5354.85	0.47	0	-1340	5503	5426	5333	5256	5163	5380	5210	43	1600	500	3740	10	1	8666361	462	8.50	0.45	12	0.05	627.00	11865.00	10790	20240610	-50.60	4560	20241115	16.89	5480	-2.74	20250106	4900	8.78	20250102	10790	-50.60	20240610	4560	16.89	20241115	1.45	N	314140	500	43 억		40542	N	N	0	N	00	N
70	20250114	121113	57	100.00	KOSDAQ		제약	N	N	N	N		N	5350	0	3	0.00	23133900	4320	77.45	5340	5370	5290	6950	3750	5350	5355.07	0.47	0	-1340	5503	5426	5333	5256	5163	5380	5210	43	1600	500	3740	10	1	8666361	464	8.53	0.45	12	0.05	627.00	11865.00	10790	20240610	-50.42	4560	20241115	17.32	5480	-2.37	20250106	4900	9.18	20250102	10790	-50.42	20240610	4560	17.32	20241115	1.45	N	314140	500	43 억		40542	N	N	0	N	00	N
71	20250114	111112	57	100.00	KOSDAQ		제약	N	N	N	N		N	5350	0	3	0.00	23070140	4308	77.23	5340	5370	5290	6950	3750	5350	5355.19	0.47	0	-1339	5503	5426	5333	5256	5163	5380	5210	43	1600	500	3740	10	1	8666361	464	8.53	0.45	12	0.05	627.00	11865.00	10790	20240610	-50.42	4560	20241115	17.32	5480	-2.37	20250106	4900	9.18	20250102	10790	-50.42	20240610	4560	17.32	20241115	1.45	N	314140	500	43 억		40542	N	N	0	N	00	N
72	20250114	101112	57	100.00	KOSDAQ		제약	N	N	N	N		N	5350	0	3	0.00	22182150	4142	74.26	5340	5370	5290	6950	3750	5350	5355.42	0.47	0	-1235	5503	5426	5333	5256	5163	5380	5210	43	1600	500	3740	10	1	8666361	464	8.53	0.45	12	0.05	627.00	11865.00	10790	20240610	-50.42	4560	20241115	17.32	5480	-2.37	20250106	4900	9.18	20250102	10790	-50.42	20240610	4560	17.32	20241115	1.45	N	314140	500	43 억		40542	N	N	0	N	00	N
73	20250114	091116	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	20	2	0.37	18373120	3425	61.40	5340	5370	5340	6950	3750	5350	5364.41	0.47	0	-1583	5503	5426	5333	5256	5163	5380	5210	43	1600	500	3740	10	1	8666361	465	8.56	0.45	12	0.04	627.00	11865.00	10790	20240610	-50.23	4560	20241115	17.76	5480	-2.01	20250106	4900	9.59	20250102	10790	-50.23	20240610	4560	17.76	20241115	1.45	N	314140	500	43 억		40542	N	N	0	N	00	N
74	20250113	161100	57	100.00	KOSDAQ		제약	N	N	N	N		N	5350	-40	5	-0.74	29530400	5577	271.52	5410	5410	5240	7000	3780	5390	5295.03	0.47	0	-488	5463	5426	5383	5346	5303	5445	5365	43	1610	500	3770	10	1	8666361	464	8.53	0.45	12	0.06	627.00	11865.00	10790	20240610	-50.42	4560	20241115	17.32	5480	-2.37	20250106	4900	9.18	20250102	10790	-50.42	20240610	4560	17.32	20241115	1.45	N	314140	500	43 억		41037	N	N	0	N	00	N
75	20250113	151107	57	100.00	KOSDAQ		제약	N	N	N	N		N	5340	-50	5	-0.93	28144870	5318	258.91	5410	5410	5240	7000	3780	5390	5292.38	0.47	0	-304	5463	5426	5383	5346	5303	5445	5365	43	1610	500	3770	10	1	8666361	463	8.52	0.45	12	0.06	627.00	11865.00	10790	20240610	-50.51	4560	20241115	17.11	5480	-2.55	20250106	4900	8.98	20250102	10790	-50.51	20240610	4560	17.11	20241115	1.45	N	314140	500	43 억		41037	N	N	0	N	00	N
76	20250113	141042	57	100.00	KOSDAQ		제약	N	N	N	N		N	5260	-130	5	-2.41	23992110	4532	220.64	5410	5410	5240	7000	3780	5390	5293.93	0.47	0	-109	5463	5426	5383	5346	5303	5445	5365	43	1610	500	3770	10	1	8666361	456	8.39	0.44	12	0.05	627.00	11865.00	10790	20240610	-51.25	4560	20241115	15.35	5480	-4.01	20250106	4900	7.35	20250102	10790	-51.25	20240610	4560	15.35	20241115	1.45	N	314140	500	43 억		41037	N	N	0	N	00	N
77	20250113	131049	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	-90	5	-1.67	22705160	4289	208.81	5410	5410	5240	7000	3780	5390	5293.81	0.47	0	128	5463	5426	5383	5346	5303	5445	5365	43	1610	500	3770	10	1	8666361	459	8.45	0.45	12	0.05	627.00	11865.00	10790	20240610	-50.88	4560	20241115	16.23	5480	-3.28	20250106	4900	8.16	20250102	10790	-50.88	20240610	4560	16.23	20241115	1.45	N	314140	500	43 억		41037	N	N	0	N	00	N
78	20250113	121053	57	100.00	KOSDAQ		제약	N	N	N	N		N	5330	-60	5	-1.11	22636140	4276	208.18	5410	5410	5240	7000	3780	5390	5293.77	0.47	0	133	5463	5426	5383	5346	5303	5445	5365	43	1610	500	3770	10	1	8666361	462	8.50	0.45	12	0.05	627.00	11865.00	10790	20240610	-50.60	4560	20241115	16.89	5480	-2.74	20250106	4900	8.78	20250102	10790	-50.60	20240610	4560	16.89	20241115	1.45	N	314140	500	43 억		41037	N	N	0	N	00	N
79	20250113	111051	57	100.00	KOSDAQ		제약	N	N	N	N		N	5320	-70	5	-1.30	14874070	2808	136.71	5410	5410	5250	7000	3780	5390	5297.03	0.47	0	133	5463	5426	5383	5346	5303	5445	5365	43	1610	500	3770	10	1	8666361	461	8.48	0.45	12	0.03	627.00	11865.00	10790	20240610	-50.70	4560	20241115	16.67	5480	-2.92	20250106	4900	8.57	20250102	10790	-50.70	20240610	4560	16.67	20241115	1.45	N	314140	500	43 억		41037	N	N	0	N	00	N
80	20250113	101051	57	100.00	KOSDAQ		제약	N	N	N	N		N	5350	-40	5	-0.74	12946070	2445	119.04	5410	5410	5250	7000	3780	5390	5294.92	0.47	0	194	5463	5426	5383	5346	5303	5445	5365	43	1610	500	3770	10	1	8666361	464	8.53	0.45	12	0.03	627.00	11865.00	10790	20240610	-50.42	4560	20241115	17.32	5480	-2.37	20250106	4900	9.18	20250102	10790	-50.42	20240610	4560	17.32	20241115	1.45	N	314140	500	43 억		41037	N	N	0	N	00	N
81	20250113	091058	57	100.00	KOSDAQ		제약	N	N	N	N		N	5340	-50	5	-0.93	1683410	315	15.34	5410	5410	5340	7000	3780	5390	5344.16	0.47	0	-288	5463	5426	5383	5346	5303	5445	5365	43	1610	500	3770	10	1	8666361	463	8.52	0.45	12	0.00	627.00	11865.00	10790	20240610	-50.51	4560	20241115	17.11	5480	-2.55	20250106	4900	8.98	20250102	10790	-50.51	20240610	4560	17.11	20241115	1.45	N	314140	500	43 억		41037	N	N	0	N	00	N
82	20250110	161031	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	40	2	0.75	11056870	2054	11.24	5380	5420	5340	6950	3750	5350	5383.09	0.47	0	-126	5510	5430	5320	5240	5130	5375	5185	43	1600	500	3740	10	1	8666361	467	8.60	0.45	12	0.02	627.00	11865.00	10790	20240610	-50.05	4560	20241115	18.20	5480	-1.64	20250106	4900	10.00	20250102	10790	-50.05	20240610	4560	18.20	20241115	1.45	N	314140	500	43 억		41163	N	N	0	N	00	N
83	20250110	151039	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	40	2	0.75	7855120	1458	7.98	5380	5420	5340	6950	3750	5350	5387.60	0.47	0	-47	5510	5430	5320	5240	5130	5375	5185	43	1600	500	3740	10	1	8666361	467	8.60	0.45	12	0.02	627.00	11865.00	10790	20240610	-50.05	4560	20241115	18.20	5480	-1.64	20250106	4900	10.00	20250102	10790	-50.05	20240610	4560	18.20	20241115	1.45	N	314140	500	43 억		41163	N	N	0	N	00	N
84	20250110	141045	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	30	2	0.56	5692470	1057	5.79	5380	5420	5340	6950	3750	5350	5385.50	0.47	0	-63	5510	5430	5320	5240	5130	5375	5185	43	1600	500	3740	10	1	8666361	466	8.58	0.45	12	0.01	627.00	11865.00	10790	20240610	-50.14	4560	20241115	17.98	5480	-1.82	20250106	4900	9.80	20250102	10790	-50.14	20240610	4560	17.98	20241115	1.45	N	314140	500	43 억		41163	N	N	0	N	00	N
85	20250110	131046	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	50	2	0.93	5670890	1053	5.76	5380	5420	5340	6950	3750	5350	5385.46	0.47	0	-63	5510	5430	5320	5240	5130	5375	5185	43	1600	500	3740	10	1	8666361	468	8.61	0.46	12	0.01	627.00	11865.00	10790	20240610	-49.95	4560	20241115	18.42	5480	-1.46	20250106	4900	10.20	20250102	10790	-49.95	20240610	4560	18.42	20241115	1.45	N	314140	500	43 억		41163	N	N	0	N	00	N
86	20250110	121047	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	50	2	0.93	5584490	1037	5.68	5380	5420	5340	6950	3750	5350	5385.24	0.47	0	-63	5510	5430	5320	5240	5130	5375	5185	43	1600	500	3740	10	1	8666361	468	8.61	0.46	12	0.01	627.00	11865.00	10790	20240610	-49.95	4560	20241115	18.42	5480	-1.46	20250106	4900	10.20	20250102	10790	-49.95	20240610	4560	18.42	20241115	1.45	N	314140	500	43 억		41163	N	N	0	N	00	N
87	20250110	111045	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	30	2	0.56	4731290	879	4.81	5380	5420	5340	6950	3750	5350	5382.58	0.47	0	-63	5510	5430	5320	5240	5130	5375	5185	43	1600	500	3740	10	1	8666361	466	8.58	0.45	12	0.01	627.00	11865.00	10790	20240610	-50.14	4560	20241115	17.98	5480	-1.82	20250106	4900	9.80	20250102	10790	-50.14	20240610	4560	17.98	20241115	1.45	N	314140	500	43 억		41163	N	N	0	N	00	N
88	20250110	101042	57	100.00	KOSDAQ		제약	N	N	N	N		N	5410	60	2	1.12	4099730	762	4.17	5380	5420	5340	6950	3750	5350	5380.22	0.47	0	-52	5510	5430	5320	5240	5130	5375	5185	43	1600	500	3740	10	1	8666361	469	8.63	0.46	12	0.01	627.00	11865.00	10790	20240610	-49.86	4560	20241115	18.64	5480	-1.28	20250106	4900	10.41	20250102	10790	-49.86	20240610	4560	18.64	20241115	1.45	N	314140	500	43 억		41163	N	N	0	N	00	N
89	20250110	091047	57	100.00	KOSDAQ		제약	N	N	N	N		N	5360	10	2	0.19	3575540	665	3.64	5380	5380	5360	6950	3750	5350	5376.75	0.47	0	-16	5510	5430	5320	5240	5130	5375	5185	43	1600	500	3740	10	1	8666361	465	8.55	0.45	12	0.01	627.00	11865.00	10790	20240610	-50.32	4560	20241115	17.54	5480	-2.19	20250106	4900	9.39	20250102	10790	-50.32	20240610	4560	17.54	20241115	1.45	N	314140	500	43 억		41163	N	N	0	N	00	N
90	20250109	161035	57	100.00	KOSDAQ		제약	N	N	N	N		N	5350	-10	5	-0.19	97726220	18269	440.00	5360	5400	5210	6960	3760	5360	5349.29	0.49	0	-1625	5513	5436	5353	5276	5193	5395	5235	43	1600	500	3750	10	1	8666361	464	8.53	0.45	12	0.21	627.00	11865.00	10790	20240610	-50.42	4560	20241115	17.32	5480	-2.37	20250106	4900	9.18	20250102	10790	-50.42	20240610	4560	17.32	20241115	1.44	N	314140	500	43 억		42788	N	N	0	N	00	N
91	20250109	151031	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	30	2	0.56	96469890	18035	434.37	5360	5400	5210	6960	3760	5360	5349.04	0.49	0	-1512	5513	5436	5353	5276	5193	5395	5235	43	1600	500	3750	10	1	8666361	467	8.60	0.45	12	0.21	627.00	11865.00	10790	20240610	-50.05	4560	20241115	18.20	5480	-1.64	20250106	4900	10.00	20250102	10790	-50.05	20240610	4560	18.20	20241115	1.44	N	314140	500	43 억		42788	N	N	0	N	00	N
92	20250109	141039	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	30	2	0.56	89650140	16769	403.88	5360	5400	5210	6960	3760	5360	5346.18	0.49	0	-1544	5513	5436	5353	5276	5193	5395	5235	43	1600	500	3750	10	1	8666361	467	8.60	0.45	12	0.19	627.00	11865.00	10790	20240610	-50.05	4560	20241115	18.20	5480	-1.64	20250106	4900	10.00	20250102	10790	-50.05	20240610	4560	18.20	20241115	1.44	N	314140	500	43 억		42788	N	N	0	N	00	N
93	20250109	131038	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	40	2	0.75	80578860	15089	363.42	5360	5400	5210	6960	3760	5360	5340.24	0.49	0	-1540	5513	5436	5353	5276	5193	5395	5235	43	1600	500	3750	10	1	8666361	468	8.61	0.46	12	0.17	627.00	11865.00	10790	20240610	-49.95	4560	20241115	18.42	5480	-1.46	20250106	4900	10.20	20250102	10790	-49.95	20240610	4560	18.42	20241115	1.44	N	314140	500	43 억		42788	N	N	0	N	00	N
94	20250109	121038	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	30	2	0.56	42438620	7994	192.53	5360	5400	5210	6960	3760	5360	5308.81	0.49	0	-1618	5513	5436	5353	5276	5193	5395	5235	43	1600	500	3750	10	1	8666361	467	8.60	0.45	12	0.09	627.00	11865.00	10790	20240610	-50.05	4560	20241115	18.20	5480	-1.64	20250106	4900	10.00	20250102	10790	-50.05	20240610	4560	18.20	20241115	1.44	N	314140	500	43 억		42788	N	N	0	N	00	N
95	20250109	111043	57	100.00	KOSDAQ		제약	N	N	N	N		N	5360	0	3	0.00	28359590	5382	129.62	5360	5360	5210	6960	3760	5360	5269.34	0.49	0	-542	5513	5436	5353	5276	5193	5395	5235	43	1600	500	3750	10	1	8666361	465	8.55	0.45	12	0.06	627.00	11865.00	10790	20240610	-50.32	4560	20241115	17.54	5480	-2.19	20250106	4900	9.39	20250102	10790	-50.32	20240610	4560	17.54	20241115	1.44	N	314140	500	43 억		42788	N	N	0	N	00	N
96	20250109	101040	57	100.00	KOSDAQ		제약	N	N	N	N		N	5230	-130	5	-2.43	19474920	3705	89.23	5360	5360	5210	6960	3760	5360	5256.39	0.49	0	538	5513	5436	5353	5276	5193	5395	5235	43	1600	500	3750	10	1	8666361	453	8.34	0.44	12	0.04	627.00	11865.00	10790	20240610	-51.53	4560	20241115	14.69	5480	-4.56	20250106	4900	6.73	20250102	10790	-51.53	20240610	4560	14.69	20241115	1.44	N	314140	500	43 억		42788	N	N	0	N	00	N
97	20250109	091044	57	100.00	KOSDAQ		제약	N	N	N	N		N	5340	-20	5	-0.37	2372160	443	10.67	5360	5360	5320	6960	3760	5360	5354.76	0.49	0	-36	5513	5436	5353	5276	5193	5395	5235	43	1600	500	3750	10	1	8666361	463	8.52	0.45	12	0.01	627.00	11865.00	10790	20240610	-50.51	4560	20241115	17.11	5480	-2.55	20250106	4900	8.98	20250102	10790	-50.51	20240610	4560	17.11	20241115	1.44	N	314140	500	43 억		42788	N	N	0	N	00	N
98	20250108	161029	57	100.00	KOSDAQ		제약	N	N	N	N		N	5360	-30	5	-0.56	22159740	4151	78.92	5380	5430	5270	7000	3780	5390	5338.40	0.50	0	-281	5550	5470	5380	5300	5210	5510	5340	43	1610	500	3770	10	1	8666361	465	8.55	0.45	12	0.05	627.00	11865.00	10790	20240610	-50.32	4560	20241115	17.54	5480	-2.19	20250106	4900	9.39	20250102	10790	-50.32	20240610	4560	17.54	20241115	1.48	N	314140	500	43 억		43061	N	N	0	N	00	N
99	20250108	151034	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	30	2	0.56	20894780	3915	74.43	5380	5430	5270	7000	3780	5390	5337.11	0.50	0	-281	5550	5470	5380	5300	5210	5510	5340	43	1610	500	3770	10	1	8666361	470	8.64	0.46	12	0.05	627.00	11865.00	10790	20240610	-49.77	4560	20241115	18.86	5480	-1.09	20250106	4900	10.61	20250102	10790	-49.77	20240610	4560	18.86	20241115	1.48	N	314140	500	43 억		43061	N	N	0	N	00	N
100	20250108	141037	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	40	2	0.74	20514890	3845	73.10	5380	5430	5270	7000	3780	5390	5335.47	0.50	0	-276	5550	5470	5380	5300	5210	5510	5340	43	1610	500	3770	10	1	8666361	471	8.66	0.46	12	0.04	627.00	11865.00	10790	20240610	-49.68	4560	20241115	19.08	5480	-0.91	20250106	4900	10.82	20250102	10790	-49.68	20240610	4560	19.08	20241115	1.48	N	314140	500	43 억		43061	N	N	0	N	00	N
101	20250108	131035	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	-20	5	-0.37	16994560	3191	60.67	5380	5390	5270	7000	3780	5390	5325.78	0.50	0	-133	5550	5470	5380	5300	5210	5510	5340	43	1610	500	3770	10	1	8666361	465	8.56	0.45	12	0.04	627.00	11865.00	10790	20240610	-50.23	4560	20241115	17.76	5480	-2.01	20250106	4900	9.59	20250102	10790	-50.23	20240610	4560	17.76	20241115	1.48	N	314140	500	43 억		43061	N	N	0	N	00	N
102	20250108	121032	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	-20	5	-0.37	15083150	2831	53.82	5380	5390	5270	7000	3780	5390	5327.85	0.50	0	-316	5550	5470	5380	5300	5210	5510	5340	43	1610	500	3770	10	1	8666361	465	8.56	0.45	12	0.03	627.00	11865.00	10790	20240610	-50.23	4560	20241115	17.76	5480	-2.01	20250106	4900	9.59	20250102	10790	-50.23	20240610	4560	17.76	20241115	1.48	N	314140	500	43 억		43061	N	N	0	N	00	N
103	20250108	111033	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	0	3	0.00	12229100	2292	43.57	5380	5390	5270	7000	3780	5390	5335.56	0.50	0	-321	5550	5470	5380	5300	5210	5510	5340	43	1610	500	3770	10	1	8666361	467	8.60	0.45	12	0.03	627.00	11865.00	10790	20240610	-50.05	4560	20241115	18.20	5480	-1.64	20250106	4900	10.00	20250102	10790	-50.05	20240610	4560	18.20	20241115	1.48	N	314140	500	43 억		43061	N	N	0	N	00	N
104	20250108	101034	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	-10	5	-0.19	9915730	1862	35.40	5380	5380	5270	7000	3780	5390	5325.31	0.50	0	-100	5550	5470	5380	5300	5210	5510	5340	43	1610	500	3770	10	1	8666361	466	8.58	0.45	12	0.02	627.00	11865.00	10790	20240610	-50.14	4560	20241115	17.98	5480	-1.82	20250106	4900	9.80	20250102	10790	-50.14	20240610	4560	17.98	20241115	1.48	N	314140	500	43 억		43061	N	N	0	N	00	N
105	20250108	091034	57	100.00	KOSDAQ		제약	N	N	N	N		N	5350	-40	5	-0.74	21470	4	0.08	5380	5380	5350	7000	3780	5390	5367.50	0.50	0	-4	5550	5470	5380	5300	5210	5510	5340	43	1610	500	3770	10	1	8666361	464	8.53	0.45	12	0.00	627.00	11865.00	10790	20240610	-50.42	4560	20241115	17.32	5480	-2.37	20250106	4900	9.18	20250102	10790	-50.42	20240610	4560	17.32	20241115	1.48	N	314140	500	43 억		43061	N	N	0	N	00	N
106	20250107	161024	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	-40	5	-0.74	27025390	5056	33.22	5360	5460	5290	7050	3810	5430	5345.21	0.50	0	71	5663	5546	5363	5246	5063	5605	5305	43	1620	500	3800	10	1	8666361	467	8.60	0.45	12	0.06	627.00	11865.00	10790	20240610	-50.05	4560	20241115	18.20	5480	-1.64	20250106	4900	10.00	20250102	10790	-50.05	20240610	4560	18.20	20241115	1.49	N	314140	500	43 억		42984	N	N	0	N	00	N
107	20250107	151027	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	-40	5	-0.74	24858610	4654	30.58	5360	5460	5290	7050	3810	5430	5341.34	0.50	0	194	5663	5546	5363	5246	5063	5605	5305	43	1620	500	3800	10	1	8666361	467	8.60	0.45	12	0.05	627.00	11865.00	10790	20240610	-50.05	4560	20241115	18.20	5480	-1.64	20250106	4900	10.00	20250102	10790	-50.05	20240610	4560	18.20	20241115	1.49	N	314140	500	43 억		42984	N	N	0	N	00	N
108	20250107	141025	57	100.00	KOSDAQ		제약	N	N	N	N		N	5350	-80	5	-1.47	17860130	3353	22.03	5360	5410	5290	7050	3810	5430	5326.61	0.50	0	281	5663	5546	5363	5246	5063	5605	5305	43	1620	500	3800	10	1	8666361	464	8.53	0.45	12	0.04	627.00	11865.00	10790	20240610	-50.42	4560	20241115	17.32	5480	-2.37	20250106	4900	9.18	20250102	10790	-50.42	20240610	4560	17.32	20241115	1.49	N	314140	500	43 억		42984	N	N	0	N	00	N
109	20250107	131024	57	100.00	KOSDAQ		제약	N	N	N	N		N	5330	-100	5	-1.84	17219580	3233	21.24	5360	5410	5290	7050	3810	5430	5326.19	0.50	0	304	5663	5546	5363	5246	5063	5605	5305	43	1620	500	3800	10	1	8666361	462	8.50	0.45	12	0.04	627.00	11865.00	10790	20240610	-50.60	4560	20241115	16.89	5480	-2.74	20250106	4900	8.78	20250102	10790	-50.60	20240610	4560	16.89	20241115	1.49	N	314140	500	43 억		42984	N	N	0	N	00	N
110	20250107	121026	57	100.00	KOSDAQ		제약	N	N	N	N		N	5350	-80	5	-1.47	17134360	3217	21.14	5360	5410	5290	7050	3810	5430	5326.19	0.50	0	317	5663	5546	5363	5246	5063	5605	5305	43	1620	500	3800	10	1	8666361	464	8.53	0.45	12	0.04	627.00	11865.00	10790	20240610	-50.42	4560	20241115	17.32	5480	-2.37	20250106	4900	9.18	20250102	10790	-50.42	20240610	4560	17.32	20241115	1.49	N	314140	500	43 억		42984	N	N	0	N	00	N
111	20250107	111021	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	-130	5	-2.39	16034350	3010	19.78	5360	5410	5290	7050	3810	5430	5327.03	0.50	0	324	5663	5546	5363	5246	5063	5605	5305	43	1620	500	3800	10	1	8666361	459	8.45	0.45	12	0.03	627.00	11865.00	10790	20240610	-50.88	4560	20241115	16.23	5480	-3.28	20250106	4900	8.16	20250102	10790	-50.88	20240610	4560	16.23	20241115	1.49	N	314140	500	43 억		42984	N	N	0	N	00	N
112	20250107	101026	57	100.00	KOSDAQ		제약	N	N	N	N		N	5310	-120	5	-2.21	11459760	2146	14.10	5360	5410	5310	7050	3810	5430	5340.06	0.50	0	339	5663	5546	5363	5246	5063	5605	5305	43	1620	500	3800	10	1	8666361	460	8.47	0.45	12	0.02	627.00	11865.00	10790	20240610	-50.79	4560	20241115	16.45	5480	-3.10	20250106	4900	8.37	20250102	10790	-50.79	20240610	4560	16.45	20241115	1.49	N	314140	500	43 억		42984	N	N	0	N	00	N
113	20250107	091030	57	100.00	KOSDAQ		제약	N	N	N	N		N	5360	-70	5	-1.29	1297240	242	1.59	5360	5410	5360	7050	3810	5430	5360.50	0.50	0	-5	5663	5546	5363	5246	5063	5605	5305	43	1620	500	3800	10	1	8666361	465	8.55	0.45	12	0.00	627.00	11865.00	10790	20240610	-50.32	4560	20241115	17.54	5480	-2.19	20250106	4900	9.39	20250102	10790	-50.32	20240610	4560	17.54	20241115	1.49	N	314140	500	43 억		42984	N	N	0	N	00	N
114	20250106	161013	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	190	2	3.63	81124080	15221	154.53	5240	5480	5180	6810	3670	5240	5329.75	0.49	0	492	5373	5306	5203	5136	5033	5325	5155	43	1570	500	3660	10	1	8666361	471	8.66	0.46	12	0.18	627.00	11865.00	10790	20240610	-49.68	4560	20241115	19.08	5480	-0.91	20250106	4900	10.82	20250102	10790	-49.68	20240610	4560	19.08	20241115	1.51	N	314140	500	43 억		42488	N	N	0	N	00	N
115	20250106	151012	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	160	2	3.05	80342860	15077	153.07	5240	5480	5180	6810	3670	5240	5328.84	0.49	0	508	5373	5306	5203	5136	5033	5325	5155	43	1570	500	3660	10	1	8666361	468	8.61	0.46	12	0.17	627.00	11865.00	10790	20240610	-49.95	4560	20241115	18.42	5480	-1.46	20250106	4900	10.20	20250102	10790	-49.95	20240610	4560	18.42	20241115	1.51	N	314140	500	43 억		42488	N	N	0	N	00	N
116	20250106	141014	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	140	2	2.67	55600100	10500	106.60	5240	5430	5180	6810	3670	5240	5295.25	0.49	0	906	5373	5306	5203	5136	5033	5325	5155	43	1570	500	3660	10	1	8666361	466	8.58	0.45	12	0.12	627.00	11865.00	10790	20240610	-50.14	4560	20241115	17.98	5430	-0.92	20250106	4900	9.80	20250102	10790	-50.14	20240610	4560	17.98	20241115	1.51	N	314140	500	43 억		42488	N	N	0	N	00	N
117	20250106	131002	57	100.00	KOSDAQ		제약	N	N	N	N		N	5310	70	2	1.34	36114170	6867	69.72	5240	5330	5180	6810	3670	5240	5259.09	0.49	0	746	5373	5306	5203	5136	5033	5325	5155	43	1570	500	3660	10	1	8666361	460	8.47	0.45	12	0.08	627.00	11865.00	10790	20240610	-50.79	4560	20241115	16.45	5330	-0.38	20250106	4900	8.37	20250102	10790	-50.79	20240610	4560	16.45	20241115	1.51	N	314140	500	43 억		42488	N	N	0	N	00	N
118	20250106	121010	57	100.00	KOSDAQ		제약	N	N	N	N		N	5320	80	2	1.53	33321810	6342	64.39	5240	5330	5180	6810	3670	5240	5254.15	0.49	0	738	5373	5306	5203	5136	5033	5325	5155	43	1570	500	3660	10	1	8666361	461	8.48	0.45	12	0.07	627.00	11865.00	10790	20240610	-50.70	4560	20241115	16.67	5330	-0.19	20250106	4900	8.57	20250102	10790	-50.70	20240610	4560	16.67	20241115	1.51	N	314140	500	43 억		42488	N	N	0	N	00	N
119	20250106	111007	57	100.00	KOSDAQ		제약	N	N	N	N		N	5320	80	2	1.53	27294570	5209	52.88	5240	5330	5180	6810	3670	5240	5239.89	0.49	0	1126	5373	5306	5203	5136	5033	5325	5155	43	1570	500	3660	10	1	8666361	461	8.48	0.45	12	0.06	627.00	11865.00	10790	20240610	-50.70	4560	20241115	16.67	5330	-0.19	20250106	4900	8.57	20250102	10790	-50.70	20240610	4560	16.67	20241115	1.51	N	314140	500	43 억		42488	N	N	0	N	00	N
120	20250106	101003	57	100.00	KOSDAQ		제약	N	N	N	N		N	5210	-30	5	-0.57	14821280	2839	28.82	5240	5260	5200	6810	3670	5240	5220.60	0.49	0	983	5373	5306	5203	5136	5033	5325	5155	43	1570	500	3660	10	1	8666361	452	8.31	0.44	12	0.03	627.00	11865.00	10790	20240610	-51.71	4560	20241115	14.25	5270	-1.14	20250103	4900	6.33	20250102	10790	-51.71	20240610	4560	14.25	20241115	1.51	N	314140	500	43 억		42488	N	N	0	N	00	N
121	20250106	091004	57	100.00	KOSDAQ		제약	N	N	N	N		N	5220	-20	5	-0.38	11758990	2252	22.86	5240	5260	5220	6810	3670	5240	5221.58	0.49	0	901	5373	5306	5203	5136	5033	5325	5155	43	1570	500	3660	10	1	8666361	452	8.33	0.44	12	0.03	627.00	11865.00	10790	20240610	-51.62	4560	20241115	14.47	5270	-0.95	20250103	4900	6.53	20250102	10790	-51.62	20240610	4560	14.47	20241115	1.51	N	314140	500	43 억		42488	N	N	0	N	00	N
122	20250103	161000	57	100.00	KOSDAQ		제약	N	N	N	N		N	5240	150	2	2.95	51024820	9845	37.89	5240	5270	5100	6610	3570	5090	5182.80	0.48	0	718	5230	5160	5030	4960	4830	5195	4995	43	1520	500	3560	10	1	8666361	454	8.36	0.44	12	0.11	627.00	11865.00	10790	20240610	-51.44	4560	20241115	14.91	5270	-0.57	20250103	4900	6.94	20250102	10790	-51.44	20240610	4560	14.91	20241115	1.51	N	314140	500	43 억		41770	N	N	0	N	00	N
123	20250103	151002	57	100.00	KOSDAQ		제약	N	N	N	N		N	5250	160	2	3.14	50338370	9714	37.39	5240	5270	5100	6610	3570	5090	5182.04	0.48	0	724	5230	5160	5030	4960	4830	5195	4995	43	1520	500	3560	10	1	8666361	455	8.37	0.44	12	0.11	627.00	11865.00	10790	20240610	-51.34	4560	20241115	15.13	5270	-0.38	20250103	4900	7.14	20250102	10790	-51.34	20240610	4560	15.13	20241115	1.51	N	314140	500	43 억		41770	N	N	0	N	00	N
124	20250103	141003	57	100.00	KOSDAQ		제약	N	N	N	N		N	5260	170	2	3.34	48411430	9347	35.98	5240	5270	5100	6610	3570	5090	5179.35	0.48	0	546	5230	5160	5030	4960	4830	5195	4995	43	1520	500	3560	10	1	8666361	456	8.39	0.44	12	0.11	627.00	11865.00	10790	20240610	-51.25	4560	20241115	15.35	5270	-0.19	20250103	4900	7.35	20250102	10790	-51.25	20240610	4560	15.35	20241115	1.51	N	314140	500	43 억		41770	N	N	0	N	00	N
125	20250103	131004	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	180	2	3.54	37794960	7292	28.07	5240	5270	5100	6610	3570	5090	5183.07	0.48	0	437	5230	5160	5030	4960	4830	5195	4995	43	1520	500	3560	10	1	8666361	457	8.41	0.44	12	0.08	627.00	11865.00	10790	20240610	-51.16	4560	20241115	15.57	5270	0.00	20250103	4900	7.55	20250102	10790	-51.16	20240610	4560	15.57	20241115	1.51	N	314140	500	43 억		41770	N	N	0	N	00	N
126	20250103	121002	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	100	2	1.96	25735570	4977	19.16	5240	5240	5100	6610	3570	5090	5170.90	0.48	0	26	5230	5160	5030	4960	4830	5195	4995	43	1520	500	3560	10	1	8666361	450	8.28	0.44	12	0.06	627.00	11865.00	10790	20240610	-51.90	4560	20241115	13.82	5240	-0.95	20250103	4900	5.92	20250102	10790	-51.90	20240610	4560	13.82	20241115	1.51	N	314140	500	43 억		41770	N	N	0	N	00	N
127	20250103	111002	57	100.00	KOSDAQ		제약	N	N	N	N		N	5170	80	2	1.57	25688870	4968	19.12	5240	5240	5100	6610	3570	5090	5170.87	0.48	0	19	5230	5160	5030	4960	4830	5195	4995	43	1520	500	3560	10	1	8666361	448	8.25	0.44	12	0.06	627.00	11865.00	10790	20240610	-52.09	4560	20241115	13.38	5240	-1.34	20250103	4900	5.51	20250102	10790	-52.09	20240610	4560	13.38	20241115	1.51	N	314140	500	43 억		41770	N	N	0	N	00	N
128	20250103	101000	57	100.00	KOSDAQ		제약	N	N	N	N		N	5180	90	2	1.77	18140540	3511	13.51	5240	5240	5100	6610	3570	5090	5166.77	0.48	0	-58	5230	5160	5030	4960	4830	5195	4995	43	1520	500	3560	10	1	8666361	449	8.26	0.44	12	0.04	627.00	11865.00	10790	20240610	-51.99	4560	20241115	13.60	5240	-1.15	20250103	4900	5.71	20250102	10790	-51.99	20240610	4560	13.60	20241115	1.51	N	314140	500	43 억		41770	N	N	0	N	00	N
129	20250103	091002	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	110	2	2.16	10423690	2024	7.79	5240	5240	5100	6610	3570	5090	5150.04	0.48	0	-131	5230	5160	5030	4960	4830	5195	4995	43	1520	500	3560	10	1	8666361	451	8.29	0.44	12	0.02	627.00	11865.00	10790	20240610	-51.81	4560	20241115	14.04	5240	-0.76	20250103	4900	6.12	20250102	10790	-51.81	20240610	4560	14.04	20241115	1.51	N	314140	500	43 억		41770	N	N	0	N	00	N
130	20250102	160951	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	40	2	0.79	129680890	25978	371.96	5050	5100	4900	6560	3540	5050	4991.94	0.46	0	1933	5160	5105	5035	4980	4910	5132	5007	43	1510	500	3530	10	1	8666361	441	8.12	0.43	12	0.30	627.00	11865.00	10790	20240610	-52.83	4560	20241115	11.62	5100	-0.20	20250102	4900	3.88	20250102	10790	-52.83	20240610	4560	11.62	20241115	1.52	N	314140	500	43 억		39781	N	N	0	N	00	N
131	20250102	150953	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	50	2	0.99	128080360	25663	367.45	5050	5100	4900	6560	3540	5050	4990.86	0.46	0	1993	5160	5105	5035	4980	4910	5132	5007	43	1510	500	3530	10	1	8666361	442	8.13	0.43	12	0.30	627.00	11865.00	10790	20240610	-52.73	4560	20241115	11.84	5100	0.00	20250102	4900	4.08	20250102	10790	-52.73	20240610	4560	11.84	20241115	1.52	N	314140	500	43 억		39781	N	N	0	N	00	N
132	20250102	140950	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	30	2	0.59	117461470	23574	337.54	5050	5090	4900	6560	3540	5050	4982.67	0.46	0	1926	5160	5105	5035	4980	4910	5132	5007	43	1510	500	3530	10	1	8666361	440	8.10	0.43	12	0.27	627.00	11865.00	10790	20240610	-52.92	4560	20241115	11.40	5090	-0.20	20250102	4900	3.67	20250102	10790	-52.92	20240610	4560	11.40	20241115	1.52	N	314140	500	43 억		39781	N	N	0	N	00	N
133	20250102	130954	57	100.00	KOSDAQ		제약	N	N	N	N		N	5020	-30	5	-0.59	112523685	22593	323.50	5050	5050	4900	6560	3540	5050	4980.47	0.46	0	2803	5160	5105	5035	4980	4910	5132	5007	43	1510	500	3530	10	1	8666361	435	8.01	0.42	12	0.26	627.00	11865.00	10790	20240610	-53.48	4560	20241115	10.09	5050	-0.59	20250102	4900	2.45	20250102	10790	-53.48	20240610	4560	10.09	20241115	1.52	N	314140	500	43 억		39781	N	N	0	N	00	N
134	20250102	120950	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	0	3	0.00	88618245	17798	254.84	5050	5050	4900	6560	3540	5050	4979.11	0.46	0	2823	5160	5105	5035	4980	4910	5132	5007	43	1510	500	3530	10	1	8666361	438	8.05	0.43	12	0.21	627.00	11865.00	10790	20240610	-53.20	4560	20241115	10.75	5050	0.00	20250102	4900	3.06	20250102	10790	-53.20	20240610	4560	10.75	20241115	1.52	N	314140	500	43 억		39781	N	N	0	N	00	N
135	20250102	110942	57	100.00	KOSDAQ		제약	N	N	N	N		N	5030	-20	5	-0.40	84818205	17045	244.06	5050	5050	4900	6560	3540	5050	4976.13	0.46	0	3562	5160	5105	5035	4980	4910	5132	5007	43	1510	500	3530	10	1	8666361	436	8.02	0.42	12	0.20	627.00	11865.00	10790	20240610	-53.38	4560	20241115	10.31	5050	-0.40	20250102	4900	2.65	20250102	10790	-53.38	20240610	4560	10.31	20241115	1.52	N	314140	500	43 억		39781	N	N	0	N	00	N
136	20250102	100949	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	0	3	0.00	60600	12	0.17	5050	5050	5050	6560	3540	5050	5050.00	0.46	0	-1	5160	5105	5035	4980	4910	5132	5007	43	1510	500	3530	10	1	8666361	438	8.05	0.43	12	0.00	627.00	11865.00	10790	20240610	-53.20	4560	20241115	10.75	5050	0.00	20250102	5050	0.00	20250102	10790	-53.20	20240610	4560	10.75	20241115	1.52	N	314140	500	43 억		39781	N	N	0	N	00	N
137	20250102	090939	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	0	3	0.00	0	0	0.00	0	0	0	6560	3540	5050	0.00	0.46	0	0	5160	5105	5035	4980	4910	5132	5007	43	1510	500	3530	10	1	8666361	438	8.05	0.43	12	0.00	627.00	11865.00	10790	20240610	-53.20	4560	20241115	10.75	0	0.00	0	0	0.00	0	10790	-53.20	20240610	4560	10.75	20241115	1.52	N	314140	500	43 억		39781	N	N	0	N	00	N