KissMeData/032300/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	160417	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15870	-30	5	-0.19	239969890	15094	75.51	15830	16050	15800	20650	11130	15900	15898.66	0.94	0	-1300	16593	16246	16063	15716	15533	16155	15625	55	4750	500	11440	10	1	10906701	1731	1983.75	2.52	12	0.14	8.00	6288.00	24850	20240130	-36.14	13720	20241210	15.67	16790	-5.48	20250121	15290	3.79	20250102	24850	-36.14	20240130	13720	15.67	20241210	2.89	N	032300	500	54 억		102963	N	N	0	N	00	N
3	20250124	150417	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15910	10	2	0.06	201822730	12686	63.46	15830	16050	15830	20650	11130	15900	15909.09	0.94	0	-1021	16593	16246	16063	15716	15533	16155	15625	55	4750	500	11440	10	1	10906701	1735	1988.75	2.53	12	0.12	8.00	6288.00	24850	20240130	-35.98	13720	20241210	15.96	16790	-5.24	20250121	15290	4.05	20250102	24850	-35.98	20240130	13720	15.96	20241210	2.89	N	032300	500	54 억		102963	N	N	0	N	00	N
4	20250124	140416	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15900	0	3	0.00	145971430	9171	45.88	15830	16050	15830	20650	11130	15900	15916.63	0.94	0	-1589	16593	16246	16063	15716	15533	16155	15625	55	4750	500	11440	10	1	10906701	1734	1987.50	2.53	12	0.08	8.00	6288.00	24850	20240130	-36.02	13720	20241210	15.89	16790	-5.30	20250121	15290	3.99	20250102	24850	-36.02	20240130	13720	15.89	20241210	2.89	N	032300	500	54 억		102963	N	N	0	N	00	N
5	20250124	130417	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15950	50	2	0.31	112470200	7065	35.34	15830	16050	15830	20650	11130	15900	15919.35	0.94	0	-1096	16593	16246	16063	15716	15533	16155	15625	55	4750	500	11440	10	1	10906701	1740	1993.75	2.54	12	0.06	8.00	6288.00	24850	20240130	-35.81	13720	20241210	16.25	16790	-5.00	20250121	15290	4.32	20250102	24850	-35.81	20240130	13720	16.25	20241210	2.89	N	032300	500	54 억		102963	N	N	0	N	00	N
6	20250124	120415	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15970	70	2	0.44	91180380	5727	28.65	15830	16050	15830	20650	11130	15900	15921.14	0.94	0	-707	16593	16246	16063	15716	15533	16155	15625	55	4750	500	11440	10	1	10906701	1742	1996.25	2.54	12	0.05	8.00	6288.00	24850	20240130	-35.73	13720	20241210	16.40	16790	-4.88	20250121	15290	4.45	20250102	24850	-35.73	20240130	13720	16.40	20241210	2.89	N	032300	500	54 억		102963	N	N	0	N	00	N
7	20250124	110416	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15910	10	2	0.06	81370510	5111	25.57	15830	16050	15830	20650	11130	15900	15920.66	0.94	0	-706	16593	16246	16063	15716	15533	16155	15625	55	4750	500	11440	10	1	10906701	1735	1988.75	2.53	12	0.05	8.00	6288.00	24850	20240130	-35.98	13720	20241210	15.96	16790	-5.24	20250121	15290	4.05	20250102	24850	-35.98	20240130	13720	15.96	20241210	2.89	N	032300	500	54 억		102963	N	N	0	N	00	N
8	20250124	100414	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16030	130	2	0.82	45287620	2838	14.20	15830	16050	15830	20650	11130	15900	15957.58	0.94	0	180	16593	16246	16063	15716	15533	16155	15625	55	4750	500	11440	10	1	10906701	1748	2003.75	2.55	12	0.03	8.00	6288.00	24850	20240130	-35.49	13720	20241210	16.84	16790	-4.53	20250121	15290	4.84	20250102	24850	-35.49	20240130	13720	16.84	20241210	2.89	N	032300	500	54 억		102963	N	N	0	N	00	N
9	20250124	090416	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16000	100	2	0.63	9183280	579	2.90	15830	16000	15830	20650	11130	15900	15860.59	0.94	0	248	16593	16246	16063	15716	15533	16155	15625	55	4750	500	11440	10	1	10906701	1745	2000.00	2.54	12	0.01	8.00	6288.00	24850	20240130	-35.61	13720	20241210	16.62	16790	-4.71	20250121	15290	4.64	20250102	24850	-35.61	20240130	13720	16.62	20241210	2.89	N	032300	500	54 억		102963	N	N	0	N	00	N
10	20250123	160416	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15900	-510	5	-3.11	308977180	19244	117.64	16410	16410	15880	21300	11490	16410	16055.77	0.99	0	-5135	16870	16640	16420	16190	15970	16530	16080	55	4890	500	11810	10	1	10906701	1734	1987.50	2.53	12	0.18	8.00	6288.00	24850	20240130	-36.02	13720	20241210	15.89	16790	-5.30	20250121	15290	3.99	20250102	24850	-36.02	20240130	13720	15.89	20241210	2.97	N	032300	500	54 억		108026	N	N	0	N	00	N
11	20250123	150414	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15930	-480	5	-2.93	259928420	16159	98.78	16410	16410	15880	21300	11490	16410	16085.67	0.99	0	-4840	16870	16640	16420	16190	15970	16530	16080	55	4890	500	11810	10	1	10906701	1737	1991.25	2.53	12	0.15	8.00	6288.00	24850	20240130	-35.90	13720	20241210	16.11	16790	-5.12	20250121	15290	4.19	20250102	24850	-35.90	20240130	13720	16.11	20241210	2.97	N	032300	500	54 억		108026	N	N	0	N	00	N
12	20250123	140414	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16020	-390	5	-2.38	222779460	13833	84.56	16410	16410	15880	21300	11490	16410	16104.93	0.99	0	-4590	16870	16640	16420	16190	15970	16530	16080	55	4890	500	11810	10	1	10906701	1747	2002.50	2.55	12	0.13	8.00	6288.00	24850	20240130	-35.53	13720	20241210	16.76	16790	-4.59	20250121	15290	4.77	20250102	24850	-35.53	20240130	13720	16.76	20241210	2.97	N	032300	500	54 억		108026	N	N	0	N	00	N
13	20250123	130413	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15910	-500	5	-3.05	213669230	13263	81.08	16410	16410	15880	21300	11490	16410	16110.17	0.99	0	-4589	16870	16640	16420	16190	15970	16530	16080	55	4890	500	11810	10	1	10906701	1735	1988.75	2.53	12	0.12	8.00	6288.00	24850	20240130	-35.98	13720	20241210	15.96	16790	-5.24	20250121	15290	4.05	20250102	24850	-35.98	20240130	13720	15.96	20241210	2.97	N	032300	500	54 억		108026	N	N	0	N	00	N
14	20250123	120414	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16010	-400	5	-2.44	173598890	10752	65.73	16410	16410	16010	21300	11490	16410	16145.73	0.99	0	-4566	16870	16640	16420	16190	15970	16530	16080	55	4890	500	11810	10	1	10906701	1746	2001.25	2.55	12	0.10	8.00	6288.00	24850	20240130	-35.57	13720	20241210	16.69	16790	-4.65	20250121	15290	4.71	20250102	24850	-35.57	20240130	13720	16.69	20241210	2.97	N	032300	500	54 억		108026	N	N	0	N	00	N
15	20250123	110415	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16150	-260	5	-1.58	125787730	7776	47.54	16410	16410	16060	21300	11490	16410	16176.41	0.99	0	-3672	16870	16640	16420	16190	15970	16530	16080	55	4890	500	11810	10	1	10906701	1761	2018.75	2.57	12	0.07	8.00	6288.00	24850	20240130	-35.01	13720	20241210	17.71	16790	-3.81	20250121	15290	5.62	20250102	24850	-35.01	20240130	13720	17.71	20241210	2.97	N	032300	500	54 억		108026	N	N	0	N	00	N
16	20250123	100413	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16200	-210	5	-1.28	72458530	4465	27.30	16410	16410	16170	21300	11490	16410	16228.11	0.99	0	-2233	16870	16640	16420	16190	15970	16530	16080	55	4890	500	11810	10	1	10906701	1767	2025.00	2.58	12	0.04	8.00	6288.00	24850	20240130	-34.81	13720	20241210	18.08	16790	-3.51	20250121	15290	5.95	20250102	24850	-34.81	20240130	13720	18.08	20241210	2.97	N	032300	500	54 억		108026	N	N	0	N	00	N
17	20250123	090413	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16220	-190	5	-1.16	13964820	857	5.24	16410	16410	16220	21300	11490	16410	16295.01	0.99	0	-832	16870	16640	16420	16190	15970	16530	16080	55	4890	500	11810	10	1	10906701	1769	2027.50	2.58	12	0.01	8.00	6288.00	24850	20240130	-34.73	13720	20241210	18.22	16790	-3.39	20250121	15290	6.08	20250102	24850	-34.73	20240130	13720	18.22	20241210	2.97	N	032300	500	54 억		108026	N	N	0	N	00	N
18	20250122	160412	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16410	-40	5	-0.24	266606940	16289	27.30	16460	16650	16200	21350	11520	16450	16367.30	1.04	0	-5861	17123	16786	16453	16116	15783	16955	16285	55	4900	500	11840	10	1	10906701	1790	2051.25	2.61	12	0.15	8.00	6288.00	24850	20240130	-33.96	13720	20241210	19.61	16790	-2.26	20250121	15290	7.33	20250102	24850	-33.96	20240130	13720	19.61	20241210	2.98	N	032300	500	54 억		113833	N	N	0	N	00	N
19	20250122	150412	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16350	-100	5	-0.61	248747920	15197	25.47	16460	16650	16200	21350	11520	16450	16368.23	1.04	0	-5693	17123	16786	16453	16116	15783	16955	16285	55	4900	500	11840	10	1	10906701	1783	2043.75	2.60	12	0.14	8.00	6288.00	24850	20240130	-34.21	13720	20241210	19.17	16790	-2.62	20250121	15290	6.93	20250102	24850	-34.21	20240130	13720	19.17	20241210	2.98	N	032300	500	54 억		113833	N	N	0	N	00	N
20	20250122	140410	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16420	-30	5	-0.18	180858840	11048	18.51	16460	16650	16200	21350	11520	16450	16370.28	1.04	0	-3073	17123	16786	16453	16116	15783	16955	16285	55	4900	500	11840	10	1	10906701	1791	2052.50	2.61	12	0.10	8.00	6288.00	24850	20240130	-33.92	13720	20241210	19.68	16790	-2.20	20250121	15290	7.39	20250102	24850	-33.92	20240130	13720	19.68	20241210	2.98	N	032300	500	54 억		113833	N	N	0	N	00	N
21	20250122	130412	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16420	-30	5	-0.18	164119310	10027	16.80	16460	16650	16200	21350	11520	16450	16367.74	1.04	0	-2907	17123	16786	16453	16116	15783	16955	16285	55	4900	500	11840	10	1	10906701	1791	2052.50	2.61	12	0.09	8.00	6288.00	24850	20240130	-33.92	13720	20241210	19.68	16790	-2.20	20250121	15290	7.39	20250102	24850	-33.92	20240130	13720	19.68	20241210	2.98	N	032300	500	54 억		113833	N	N	0	N	00	N
22	20250122	120411	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16360	-90	5	-0.55	160330340	9796	16.42	16460	16650	16200	21350	11520	16450	16366.92	1.04	0	-2927	17123	16786	16453	16116	15783	16955	16285	55	4900	500	11840	10	1	10906701	1784	2045.00	2.60	12	0.09	8.00	6288.00	24850	20240130	-34.16	13720	20241210	19.24	16790	-2.56	20250121	15290	7.00	20250102	24850	-34.16	20240130	13720	19.24	20241210	2.98	N	032300	500	54 억		113833	N	N	0	N	00	N
23	20250122	110411	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16380	-70	5	-0.43	127328730	7782	13.04	16460	16650	16200	21350	11520	16450	16361.95	1.04	0	-2284	17123	16786	16453	16116	15783	16955	16285	55	4900	500	11840	10	1	10906701	1787	2047.50	2.60	12	0.07	8.00	6288.00	24850	20240130	-34.08	13720	20241210	19.39	16790	-2.44	20250121	15290	7.13	20250102	24850	-34.08	20240130	13720	19.39	20241210	2.98	N	032300	500	54 억		113833	N	N	0	N	00	N
24	20250122	100411	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16230	-220	5	-1.34	87870810	5370	9.00	16460	16650	16200	21350	11520	16450	16363.28	1.04	0	-2348	17123	16786	16453	16116	15783	16955	16285	55	4900	500	11840	10	1	10906701	1770	2028.75	2.58	12	0.05	8.00	6288.00	24850	20240130	-34.69	13720	20241210	18.29	16790	-3.34	20250121	15290	6.15	20250102	24850	-34.69	20240130	13720	18.29	20241210	2.98	N	032300	500	54 억		113833	N	N	0	N	00	N
25	20250122	090412	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16460	10	2	0.06	20598040	1249	2.09	16460	16650	16460	21350	11520	16450	16491.63	1.04	0	-1068	17123	16786	16453	16116	15783	16955	16285	55	4900	500	11840	10	1	10906701	1795	2057.50	2.62	12	0.01	8.00	6288.00	24850	20240130	-33.76	13720	20241210	19.97	16790	-1.97	20250121	15290	7.65	20250102	24850	-33.76	20240130	13720	19.97	20241210	2.98	N	032300	500	54 억		113833	N	N	0	N	00	N
26	20250121	160409	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16450	330	2	2.05	977875710	59379	174.00	16120	16790	16120	20950	11290	16120	16468.38	1.01	0	3413	16706	16412	15906	15612	15106	16560	15760	55	4830	500	11600	10	1	10906701	1794	2056.25	2.62	12	0.54	8.00	6288.00	24850	20240130	-33.80	13720	20241210	19.90	16790	-2.03	20250121	15290	7.59	20250102	24850	-33.80	20240130	13720	19.90	20241210	2.96	N	032300	500	54 억		110404	N	N	0	N	00	N
27	20250121	150411	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16380	260	2	1.61	941714070	57178	167.55	16120	16790	16120	20950	11290	16120	16469.87	1.01	0	3899	16706	16412	15906	15612	15106	16560	15760	55	4830	500	11600	10	1	10906701	1787	2047.50	2.60	12	0.52	8.00	6288.00	24850	20240130	-34.08	13720	20241210	19.39	16790	-2.44	20250121	15290	7.13	20250102	24850	-34.08	20240130	13720	19.39	20241210	2.96	N	032300	500	54 억		110404	N	N	0	N	00	N
28	20250121	140411	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16500	380	2	2.36	857212840	52038	152.49	16120	16790	16120	20950	11290	16120	16472.82	1.01	0	4555	16706	16412	15906	15612	15106	16560	15760	55	4830	500	11600	10	1	10906701	1800	2062.50	2.62	12	0.48	8.00	6288.00	24850	20240130	-33.60	13720	20241210	20.26	16790	-1.73	20250121	15290	7.91	20250102	24850	-33.60	20240130	13720	20.26	20241210	2.96	N	032300	500	54 억		110404	N	N	0	N	00	N
29	20250121	130410	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16400	280	2	1.74	796234440	48331	141.63	16120	16790	16120	20950	11290	16120	16474.61	1.01	0	4574	16706	16412	15906	15612	15106	16560	15760	55	4830	500	11600	10	1	10906701	1789	2050.00	2.61	12	0.44	8.00	6288.00	24850	20240130	-34.00	13720	20241210	19.53	16790	-2.32	20250121	15290	7.26	20250102	24850	-34.00	20240130	13720	19.53	20241210	2.96	N	032300	500	54 억		110404	N	N	0	N	00	N
30	20250121	120400	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16460	340	2	2.11	750063550	45529	133.42	16120	16790	16120	20950	11290	16120	16474.41	1.01	0	5171	16706	16412	15906	15612	15106	16560	15760	55	4830	500	11600	10	1	10906701	1795	2057.50	2.62	12	0.42	8.00	6288.00	24850	20240130	-33.76	13720	20241210	19.97	16790	-1.97	20250121	15290	7.65	20250102	24850	-33.76	20240130	13720	19.97	20241210	2.96	N	032300	500	54 억		110404	N	N	0	N	00	N
31	20250121	110354	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16400	280	2	1.74	687700630	41737	122.31	16120	16790	16120	20950	11290	16120	16477.00	1.01	0	6163	16706	16412	15906	15612	15106	16560	15760	55	4830	500	11600	10	1	10906701	1789	2050.00	2.61	12	0.38	8.00	6288.00	24850	20240130	-34.00	13720	20241210	19.53	16790	-2.32	20250121	15290	7.26	20250102	24850	-34.00	20240130	13720	19.53	20241210	2.96	N	032300	500	54 억		110404	N	N	0	N	00	N
32	20250121	100349	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16300	180	2	1.12	574948720	34863	102.16	16120	16790	16120	20950	11290	16120	16491.66	1.01	0	6102	16706	16412	15906	15612	15106	16560	15760	55	4830	500	11600	10	1	10906701	1778	2037.50	2.59	12	0.32	8.00	6288.00	24850	20240130	-34.41	13720	20241210	18.80	16790	-2.92	20250121	15290	6.61	20250102	24850	-34.41	20240130	13720	18.80	20241210	2.96	N	032300	500	54 억		110404	N	N	0	N	00	N
33	20250121	090410	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16250	130	2	0.81	18265150	1131	3.31	16120	16250	16120	20950	11290	16120	16149.56	1.01	0	305	16706	16412	15906	15612	15106	16560	15760	55	4830	500	11600	10	1	10906701	1772	2031.25	2.58	12	0.01	8.00	6288.00	24850	20240130	-34.61	13720	20241210	18.44	16500	-1.52	20250106	15290	6.28	20250102	24850	-34.61	20240130	13720	18.44	20241210	2.96	N	032300	500	54 억		110404	N	N	0	N	00	N
34	20250120	160408	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16120	490	2	3.13	535334130	33847	170.64	15680	16200	15400	20300	10950	15630	15816.28	1.01	0	691	16296	15962	15706	15372	15116	15835	15245	55	4670	500	11250	10	1	10906701	1758	2015.00	2.56	12	0.31	8.00	6288.00	24850	20240130	-35.13	13720	20241210	17.49	16500	-2.30	20250106	15290	5.43	20250102	24850	-35.13	20240130	13720	17.49	20241210	2.97	N	032300	500	54 억		109975	N	N	0	N	00	N
35	20250120	150410	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16150	520	2	3.33	493294260	31238	157.49	15680	16200	15400	20300	10950	15630	15791.48	1.01	0	718	16296	15962	15706	15372	15116	15835	15245	55	4670	500	11250	10	1	10906701	1761	2018.75	2.57	12	0.29	8.00	6288.00	24850	20240130	-35.01	13720	20241210	17.71	16500	-2.12	20250106	15290	5.62	20250102	24850	-35.01	20240130	13720	17.71	20241210	2.97	N	032300	500	54 억		109975	N	N	0	N	00	N
36	20250120	140409	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15790	160	2	1.02	307153720	19633	98.98	15680	15790	15400	20300	10950	15630	15644.77	1.01	0	-2983	16296	15962	15706	15372	15116	15835	15245	55	4670	500	11250	10	1	10906701	1722	1973.75	2.51	12	0.18	8.00	6288.00	24850	20240130	-36.46	13720	20241210	15.09	16500	-4.30	20250106	15290	3.27	20250102	24850	-36.46	20240130	13720	15.09	20241210	2.97	N	032300	500	54 억		109975	N	N	0	N	00	N
37	20250120	130408	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15670	40	2	0.26	258330830	16535	83.36	15680	15740	15400	20300	10950	15630	15623.27	1.01	0	-4270	16296	15962	15706	15372	15116	15835	15245	55	4670	500	11250	10	1	10906701	1709	1958.75	2.49	12	0.15	8.00	6288.00	24850	20240130	-36.94	13720	20241210	14.21	16500	-5.03	20250106	15290	2.49	20250102	24850	-36.94	20240130	13720	14.21	20241210	2.97	N	032300	500	54 억		109975	N	N	0	N	00	N
38	20250120	120409	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15610	-20	5	-0.13	218139260	13971	70.44	15680	15720	15400	20300	10950	15630	15613.72	1.01	0	-5790	16296	15962	15706	15372	15116	15835	15245	55	4670	500	11250	10	1	10906701	1703	1951.25	2.48	12	0.13	8.00	6288.00	24850	20240130	-37.18	13720	20241210	13.78	16500	-5.39	20250106	15290	2.09	20250102	24850	-37.18	20240130	13720	13.78	20241210	2.97	N	032300	500	54 억		109975	N	N	0	N	00	N
39	20250120	110409	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15640	10	2	0.06	196467870	12584	63.44	15680	15720	15400	20300	10950	15630	15612.51	1.01	0	-5877	16296	15962	15706	15372	15116	15835	15245	55	4670	500	11250	10	1	10906701	1706	1955.00	2.49	12	0.12	8.00	6288.00	24850	20240130	-37.06	13720	20241210	13.99	16500	-5.21	20250106	15290	2.29	20250102	24850	-37.06	20240130	13720	13.99	20241210	2.97	N	032300	500	54 억		109975	N	N	0	N	00	N
40	20250120	100409	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15700	70	2	0.45	138655820	8895	44.84	15680	15700	15400	20300	10950	15630	15588.06	1.01	0	-4466	16296	15962	15706	15372	15116	15835	15245	55	4670	500	11250	10	1	10906701	1712	1962.50	2.50	12	0.08	8.00	6288.00	24850	20240130	-36.82	13720	20241210	14.43	16500	-4.85	20250106	15290	2.68	20250102	24850	-36.82	20240130	13720	14.43	20241210	2.97	N	032300	500	54 억		109975	N	N	0	N	00	N
41	20250120	090409	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15550	-80	5	-0.51	17878700	1143	5.76	15680	15680	15550	20300	10950	15630	15641.91	1.01	0	-712	16296	15962	15706	15372	15116	15835	15245	55	4670	500	11250	10	1	10906701	1696	1943.75	2.47	12	0.01	8.00	6288.00	24850	20240130	-37.42	13720	20241210	13.34	16500	-5.76	20250106	15290	1.70	20250102	24850	-37.42	20240130	13720	13.34	20241210	2.97	N	032300	500	54 억		109975	N	N	0	N	00	N
42	20250117	160407	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15630	-170	5	-1.08	306551810	19647	134.83	15800	16040	15450	20500	11060	15800	15602.98	1.08	0	-7641	16066	15932	15756	15622	15446	16000	15690	55	4700	500	11370	10	1	10906701	1705	1953.75	2.49	12	0.18	8.00	6288.00	24850	20240130	-37.10	13720	20241210	13.92	16500	-5.27	20250106	15290	2.22	20250102	24850	-37.10	20240130	13720	13.92	20241210	2.99	N	032300	500	54 억		117820	N	N	0	N	00	N
43	20250117	150408	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15580	-220	5	-1.39	289893660	18582	127.52	15800	16040	15450	20500	11060	15800	15600.78	1.08	0	-7466	16066	15932	15756	15622	15446	16000	15690	55	4700	500	11370	10	1	10906701	1699	1947.50	2.48	12	0.17	8.00	6288.00	24850	20240130	-37.30	13720	20241210	13.56	16500	-5.58	20250106	15290	1.90	20250102	24850	-37.30	20240130	13720	13.56	20241210	2.99	N	032300	500	54 억		117820	N	N	0	N	00	N
44	20250117	140409	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15530	-270	5	-1.71	215599560	13791	94.64	15800	16040	15450	20500	11060	15800	15633.35	1.08	0	-6978	16066	15932	15756	15622	15446	16000	15690	55	4700	500	11370	10	1	10906701	1694	1941.25	2.47	12	0.13	8.00	6288.00	24850	20240130	-37.51	13720	20241210	13.19	16500	-5.88	20250106	15290	1.57	20250102	24850	-37.51	20240130	13720	13.19	20241210	2.99	N	032300	500	54 억		117820	N	N	0	N	00	N
45	20250117	130408	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15610	-190	5	-1.20	156594010	9989	68.55	15800	16040	15560	20500	11060	15800	15676.65	1.08	0	-4853	16066	15932	15756	15622	15446	16000	15690	55	4700	500	11370	10	1	10906701	1703	1951.25	2.48	12	0.09	8.00	6288.00	24850	20240130	-37.18	13720	20241210	13.78	16500	-5.39	20250106	15290	2.09	20250102	24850	-37.18	20240130	13720	13.78	20241210	2.99	N	032300	500	54 억		117820	N	N	0	N	00	N
46	20250117	120409	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15600	-200	5	-1.27	135595140	8641	59.30	15800	16040	15590	20500	11060	15800	15692.07	1.08	0	-3974	16066	15932	15756	15622	15446	16000	15690	55	4700	500	11370	10	1	10906701	1701	1950.00	2.48	12	0.08	8.00	6288.00	24850	20240130	-37.22	13720	20241210	13.70	16500	-5.45	20250106	15290	2.03	20250102	24850	-37.22	20240130	13720	13.70	20241210	2.99	N	032300	500	54 억		117820	N	N	0	N	00	N
47	20250117	110409	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15610	-190	5	-1.20	111989610	7133	48.95	15800	16040	15600	20500	11060	15800	15700.21	1.08	0	-3284	16066	15932	15756	15622	15446	16000	15690	55	4700	500	11370	10	1	10906701	1703	1951.25	2.48	12	0.07	8.00	6288.00	24850	20240130	-37.18	13720	20241210	13.78	16500	-5.39	20250106	15290	2.09	20250102	24850	-37.18	20240130	13720	13.78	20241210	2.99	N	032300	500	54 억		117820	N	N	0	N	00	N
48	20250117	100410	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15800	0	3	0.00	63120040	4008	27.50	15800	16040	15660	20500	11060	15800	15748.51	1.08	0	-2360	16066	15932	15756	15622	15446	16000	15690	55	4700	500	11370	10	1	10906701	1723	1975.00	2.51	12	0.04	8.00	6288.00	24850	20240130	-36.42	13720	20241210	15.16	16500	-4.24	20250106	15290	3.34	20250102	24850	-36.42	20240130	13720	15.16	20241210	2.99	N	032300	500	54 억		117820	N	N	0	N	00	N
49	20250117	090410	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15750	-50	5	-0.32	14421210	913	6.27	15800	16040	15750	20500	11060	15800	15795.41	1.08	0	-844	16066	15932	15756	15622	15446	16000	15690	55	4700	500	11370	10	1	10906701	1718	1968.75	2.50	12	0.01	8.00	6288.00	24850	20240130	-36.62	13720	20241210	14.80	16500	-4.55	20250106	15290	3.01	20250102	24850	-36.62	20240130	13720	14.80	20241210	2.99	N	032300	500	54 억		117820	N	N	0	N	00	N
50	20250116	160407	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15800	240	2	1.54	223671910	14177	60.17	15580	15890	15580	20200	10900	15560	15777.10	1.03	0	5068	16093	15826	15693	15426	15293	15760	15360	55	4640	500	11200	10	1	10906701	1723	1975.00	2.51	12	0.13	8.00	6288.00	24850	20240130	-36.42	13720	20241210	15.16	16500	-4.24	20250106	15290	3.34	20250102	24850	-36.42	20240130	13720	15.16	20241210	3.01	N	032300	500	54 억		112752	N	N	0	N	00	N
51	20250116	150350	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15790	230	2	1.48	209431490	13274	56.34	15580	15890	15580	20200	10900	15560	15777.57	1.03	0	4781	16093	15826	15693	15426	15293	15760	15360	55	4640	500	11200	10	1	10906701	1722	1973.75	2.51	12	0.12	8.00	6288.00	24850	20240130	-36.46	13720	20241210	15.09	16500	-4.30	20250106	15290	3.27	20250102	24850	-36.46	20240130	13720	15.09	20241210	3.01	N	032300	500	54 억		112752	N	N	0	N	00	N
52	20250116	140409	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15800	240	2	1.54	176323010	11174	47.43	15580	15890	15580	20200	10900	15560	15779.76	1.03	0	4460	16093	15826	15693	15426	15293	15760	15360	55	4640	500	11200	10	1	10906701	1723	1975.00	2.51	12	0.10	8.00	6288.00	24850	20240130	-36.42	13720	20241210	15.16	16500	-4.24	20250106	15290	3.34	20250102	24850	-36.42	20240130	13720	15.16	20241210	3.01	N	032300	500	54 억		112752	N	N	0	N	00	N
53	20250116	130408	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15770	210	2	1.35	148535990	9412	39.95	15580	15890	15580	20200	10900	15560	15781.55	1.03	0	4165	16093	15826	15693	15426	15293	15760	15360	55	4640	500	11200	10	1	10906701	1720	1971.25	2.51	12	0.09	8.00	6288.00	24850	20240130	-36.54	13720	20241210	14.94	16500	-4.42	20250106	15290	3.14	20250102	24850	-36.54	20240130	13720	14.94	20241210	3.01	N	032300	500	54 억		112752	N	N	0	N	00	N
54	20250116	120408	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15730	170	2	1.09	139576510	8843	37.53	15580	15890	15580	20200	10900	15560	15783.84	1.03	0	3993	16093	15826	15693	15426	15293	15760	15360	55	4640	500	11200	10	1	10906701	1716	1966.25	2.50	12	0.08	8.00	6288.00	24850	20240130	-36.70	13720	20241210	14.65	16500	-4.67	20250106	15290	2.88	20250102	24850	-36.70	20240130	13720	14.65	20241210	3.01	N	032300	500	54 억		112752	N	N	0	N	00	N
55	20250116	110408	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15790	230	2	1.48	131936650	8358	35.48	15580	15890	15580	20200	10900	15560	15785.67	1.03	0	4026	16093	15826	15693	15426	15293	15760	15360	55	4640	500	11200	10	1	10906701	1722	1973.75	2.51	12	0.08	8.00	6288.00	24850	20240130	-36.46	13720	20241210	15.09	16500	-4.30	20250106	15290	3.27	20250102	24850	-36.46	20240130	13720	15.09	20241210	3.01	N	032300	500	54 억		112752	N	N	0	N	00	N
56	20250116	100408	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15850	290	2	1.86	95773480	6062	25.73	15580	15890	15580	20200	10900	15560	15798.99	1.03	0	2997	16093	15826	15693	15426	15293	15760	15360	55	4640	500	11200	10	1	10906701	1729	1981.25	2.52	12	0.06	8.00	6288.00	24850	20240130	-36.22	13720	20241210	15.52	16500	-3.94	20250106	15290	3.66	20250102	24850	-36.22	20240130	13720	15.52	20241210	3.01	N	032300	500	54 억		112752	N	N	0	N	00	N
57	20250116	090408	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15800	240	2	1.54	2339440	150	0.64	15580	15820	15580	20200	10900	15560	15596.27	1.03	0	-15	16093	15826	15693	15426	15293	15760	15360	55	4640	500	11200	10	1	10906701	1723	1975.00	2.51	12	0.00	8.00	6288.00	24850	20240130	-36.42	13720	20241210	15.16	16500	-4.24	20250106	15290	3.34	20250102	24850	-36.42	20240130	13720	15.16	20241210	3.01	N	032300	500	54 억		112752	N	N	0	N	00	N
58	20250115	160407	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15560	-270	5	-1.71	368530440	23551	94.27	15830	15960	15560	20550	11090	15830	15648.67	1.08	0	-5354	16863	16346	15953	15436	15043	16605	15695	55	4720	500	11390	10	1	10906701	1697	1945.00	2.47	12	0.22	8.00	6288.00	24850	20240130	-37.38	13720	20241210	13.41	16500	-5.70	20250106	15290	1.77	20250102	24850	-37.38	20240130	13720	13.41	20241210	3.01	N	032300	500	54 억		118167	N	N	0	N	00	N
59	20250115	150408	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15600	-230	5	-1.45	332091200	21213	84.91	15830	15960	15560	20550	11090	15830	15655.08	1.08	0	-4921	16863	16346	15953	15436	15043	16605	15695	55	4720	500	11390	10	1	10906701	1701	1950.00	2.48	12	0.19	8.00	6288.00	24850	20240130	-37.22	13720	20241210	13.70	16500	-5.45	20250106	15290	2.03	20250102	24850	-37.22	20240130	13720	13.70	20241210	3.01	N	032300	500	54 억		118167	N	N	0	N	00	N
60	20250115	140409	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15570	-260	5	-1.64	302066150	19284	77.19	15830	15960	15560	20550	11090	15830	15664.08	1.08	0	-3868	16863	16346	15953	15436	15043	16605	15695	55	4720	500	11390	10	1	10906701	1698	1946.25	2.48	12	0.18	8.00	6288.00	24850	20240130	-37.34	13720	20241210	13.48	16500	-5.64	20250106	15290	1.83	20250102	24850	-37.34	20240130	13720	13.48	20241210	3.01	N	032300	500	54 억		118167	N	N	0	N	00	N
61	20250115	130407	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15590	-240	5	-1.52	282245960	18012	72.10	15830	15960	15560	20550	11090	15830	15669.88	1.08	0	-2805	16863	16346	15953	15436	15043	16605	15695	55	4720	500	11390	10	1	10906701	1700	1948.75	2.48	12	0.17	8.00	6288.00	24850	20240130	-37.26	13720	20241210	13.63	16500	-5.52	20250106	15290	1.96	20250102	24850	-37.26	20240130	13720	13.63	20241210	3.01	N	032300	500	54 억		118167	N	N	0	N	00	N
62	20250115	120403	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15590	-240	5	-1.52	244221170	15571	62.33	15830	15960	15560	20550	11090	15830	15684.36	1.08	0	-2525	16863	16346	15953	15436	15043	16605	15695	55	4720	500	11390	10	1	10906701	1700	1948.75	2.48	12	0.14	8.00	6288.00	24850	20240130	-37.26	13720	20241210	13.63	16500	-5.52	20250106	15290	1.96	20250102	24850	-37.26	20240130	13720	13.63	20241210	3.01	N	032300	500	54 억		118167	N	N	0	N	00	N
63	20250115	110408	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15600	-230	5	-1.45	162849110	10348	41.42	15830	15960	15600	20550	11090	15830	15737.25	1.08	0	-3224	16863	16346	15953	15436	15043	16605	15695	55	4720	500	11390	10	1	10906701	1701	1950.00	2.48	12	0.09	8.00	6288.00	24850	20240130	-37.22	13720	20241210	13.70	16500	-5.45	20250106	15290	2.03	20250102	24850	-37.22	20240130	13720	13.70	20241210	3.01	N	032300	500	54 억		118167	N	N	0	N	00	N
64	20250115	100407	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15670	-160	5	-1.01	117348110	7440	29.78	15830	15960	15600	20550	11090	15830	15772.60	1.08	0	-2117	16863	16346	15953	15436	15043	16605	15695	55	4720	500	11390	10	1	10906701	1709	1958.75	2.49	12	0.07	8.00	6288.00	24850	20240130	-36.94	13720	20241210	14.21	16500	-5.03	20250106	15290	2.49	20250102	24850	-36.94	20240130	13720	14.21	20241210	3.01	N	032300	500	54 억		118167	N	N	0	N	00	N
65	20250115	090409	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15830	0	3	0.00	22776570	1441	5.77	15830	15830	15730	20550	11090	15830	15806.09	1.08	0	313	16863	16346	15953	15436	15043	16605	15695	55	4720	500	11390	10	1	10906701	1727	1978.75	2.52	12	0.01	8.00	6288.00	24850	20240130	-36.30	13720	20241210	15.38	16500	-4.06	20250106	15290	3.53	20250102	24850	-36.30	20240130	13720	15.38	20241210	3.01	N	032300	500	54 억		118167	N	N	0	N	00	N
66	20250114	160405	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15830	110	2	0.70	392852680	24914	114.85	15700	16470	15560	20400	11010	15720	15768.64	1.10	0	-2132	16213	15966	15843	15596	15473	15905	15535	55	4680	500	11310	10	1	10906701	1727	1978.75	2.52	12	0.23	8.00	6288.00	24850	20240130	-36.30	13720	20241210	15.38	16500	-4.06	20250106	15290	3.53	20250102	24850	-36.30	20240130	13720	15.38	20241210	3.02	N	032300	500	54 억		120300	N	N	0	N	00	N
67	20250114	150406	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15840	120	2	0.76	381396460	24188	111.51	15700	16470	15560	20400	11010	15720	15768.30	1.10	0	-1939	16213	15966	15843	15596	15473	15905	15535	55	4680	500	11310	10	1	10906701	1728	1980.00	2.52	12	0.22	8.00	6288.00	24850	20240130	-36.26	13720	20241210	15.45	16500	-4.00	20250106	15290	3.60	20250102	24850	-36.26	20240130	13720	15.45	20241210	3.02	N	032300	500	54 억		120300	N	N	0	N	00	N
68	20250114	140405	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15800	80	2	0.51	355977090	22578	104.08	15700	16470	15560	20400	11010	15720	15766.86	1.10	0	-2237	16213	15966	15843	15596	15473	15905	15535	55	4680	500	11310	10	1	10906701	1723	1975.00	2.51	12	0.21	8.00	6288.00	24850	20240130	-36.42	13720	20241210	15.16	16500	-4.24	20250106	15290	3.34	20250102	24850	-36.42	20240130	13720	15.16	20241210	3.02	N	032300	500	54 억		120300	N	N	0	N	00	N
69	20250114	130405	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15650	-70	5	-0.45	309761980	19643	90.55	15700	16470	15560	20400	11010	15720	15769.97	1.10	0	-3835	16213	15966	15843	15596	15473	15905	15535	55	4680	500	11310	10	1	10906701	1707	1956.25	2.49	12	0.18	8.00	6288.00	24850	20240130	-37.02	13720	20241210	14.07	16500	-5.15	20250106	15290	2.35	20250102	24850	-37.02	20240130	13720	14.07	20241210	3.02	N	032300	500	54 억		120300	N	N	0	N	00	N
70	20250114	120403	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15600	-120	5	-0.76	298518830	18924	87.24	15700	16470	15560	20400	11010	15720	15775.05	1.10	0	-3517	16213	15966	15843	15596	15473	15905	15535	55	4680	500	11310	10	1	10906701	1701	1950.00	2.48	12	0.17	8.00	6288.00	24850	20240130	-37.22	13720	20241210	13.70	16500	-5.45	20250106	15290	2.03	20250102	24850	-37.22	20240130	13720	13.70	20241210	3.02	N	032300	500	54 억		120300	N	N	0	N	00	N
71	20250114	110405	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15590	-130	5	-0.83	264514080	16747	77.20	15700	16470	15560	20400	11010	15720	15795.39	1.10	0	-3349	16213	15966	15843	15596	15473	15905	15535	55	4680	500	11310	10	1	10906701	1700	1948.75	2.48	12	0.15	8.00	6288.00	24850	20240130	-37.26	13720	20241210	13.63	16500	-5.52	20250106	15290	1.96	20250102	24850	-37.26	20240130	13720	13.63	20241210	3.02	N	032300	500	54 억		120300	N	N	0	N	00	N
72	20250114	100404	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15630	-90	5	-0.57	57224460	3638	16.77	15700	15860	15620	20400	11010	15720	15730.06	1.10	0	-1125	16213	15966	15843	15596	15473	15905	15535	55	4680	500	11310	10	1	10906701	1705	1953.75	2.49	12	0.03	8.00	6288.00	24850	20240130	-37.10	13720	20241210	13.92	16500	-5.27	20250106	15290	2.22	20250102	24850	-37.10	20240130	13720	13.92	20241210	3.02	N	032300	500	54 억		120300	N	N	0	N	00	N
73	20250114	090403	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15850	130	2	0.83	22233940	1413	6.51	15700	15860	15620	20400	11010	15720	15737.09	1.10	0	559	16213	15966	15843	15596	15473	15905	15535	55	4680	500	11310	10	1	10906701	1729	1981.25	2.52	12	0.01	8.00	6288.00	24850	20240130	-36.22	13720	20241210	15.52	16500	-3.94	20250106	15290	3.66	20250102	24850	-36.22	20240130	13720	15.52	20241210	3.02	N	032300	500	54 억		120300	N	N	0	N	00	N
74	20250113	160401	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15720	-290	5	-1.81	343149470	21615	155.06	16000	16090	15720	20800	11210	16010	15875.76	1.15	0	-5609	16316	16162	16056	15902	15796	16110	15850	55	4790	500	11520	10	1	10906701	1715	1965.00	2.50	12	0.20	8.00	6288.00	25400	20240104	-38.11	13720	20241210	14.58	16500	-4.73	20250106	15290	2.81	20250102	24850	-36.74	20240130	13720	14.58	20241210	3.03	N	032300	500	54 억		125952	N	N	0	N	00	N
75	20250113	150401	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15760	-250	5	-1.56	315666680	19868	142.53	16000	16090	15720	20800	11210	16010	15888.20	1.15	0	-5329	16316	16162	16056	15902	15796	16110	15850	55	4790	500	11520	10	1	10906701	1719	1970.00	2.51	12	0.18	8.00	6288.00	25400	20240104	-37.95	13720	20241210	14.87	16500	-4.48	20250106	15290	3.07	20250102	24850	-36.58	20240130	13720	14.87	20241210	3.03	N	032300	500	54 억		125952	N	N	0	N	00	N
76	20250113	140358	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15780	-230	5	-1.44	243871920	15311	109.84	16000	16090	15780	20800	11210	16010	15927.89	1.15	0	-5697	16316	16162	16056	15902	15796	16110	15850	55	4790	500	11520	10	1	10906701	1721	1972.50	2.51	12	0.14	8.00	6288.00	25400	20240104	-37.87	13720	20241210	15.01	16500	-4.36	20250106	15290	3.20	20250102	24850	-36.50	20240130	13720	15.01	20241210	3.03	N	032300	500	54 억		125952	N	N	0	N	00	N
77	20250113	130356	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15810	-200	5	-1.25	209001920	13104	94.00	16000	16090	15810	20800	11210	16010	15949.47	1.15	0	-4779	16316	16162	16056	15902	15796	16110	15850	55	4790	500	11520	10	1	10906701	1724	1976.25	2.51	12	0.12	8.00	6288.00	25400	20240104	-37.76	13720	20241210	15.23	16500	-4.18	20250106	15290	3.40	20250102	24850	-36.38	20240130	13720	15.23	20241210	3.03	N	032300	500	54 억		125952	N	N	0	N	00	N
78	20250113	120356	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15880	-130	5	-0.81	167732420	10500	75.32	16000	16090	15830	20800	11210	16010	15974.52	1.15	0	-3546	16316	16162	16056	15902	15796	16110	15850	55	4790	500	11520	10	1	10906701	1732	1985.00	2.53	12	0.10	8.00	6288.00	25400	20240104	-37.48	13720	20241210	15.74	16500	-3.76	20250106	15290	3.86	20250102	24850	-36.10	20240130	13720	15.74	20241210	3.03	N	032300	500	54 억		125952	N	N	0	N	00	N
79	20250113	110357	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15860	-150	5	-0.94	152945730	9570	68.65	16000	16090	15830	20800	11210	16010	15981.79	1.15	0	-3163	16316	16162	16056	15902	15796	16110	15850	55	4790	500	11520	10	1	10906701	1730	1982.50	2.52	12	0.09	8.00	6288.00	25400	20240104	-37.56	13720	20241210	15.60	16500	-3.88	20250106	15290	3.73	20250102	24850	-36.18	20240130	13720	15.60	20241210	3.03	N	032300	500	54 억		125952	N	N	0	N	00	N
80	20250113	100356	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16010	0	3	0.00	69539940	4337	31.11	16000	16090	15970	20800	11210	16010	16034.11	1.15	0	27	16316	16162	16056	15902	15796	16110	15850	55	4790	500	11520	10	1	10906701	1746	2001.25	2.55	12	0.04	8.00	6288.00	25400	20240104	-36.97	13720	20241210	16.69	16500	-2.97	20250106	15290	4.71	20250102	24850	-35.57	20240130	13720	16.69	20241210	3.03	N	032300	500	54 억		125952	N	N	0	N	00	N
81	20250113	090400	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16070	60	2	0.37	11167100	698	5.01	16000	16070	15970	20800	11210	16010	15998.71	1.15	0	336	16316	16162	16056	15902	15796	16110	15850	55	4790	500	11520	10	1	10906701	1753	2008.75	2.56	12	0.01	8.00	6288.00	25400	20240104	-36.73	13720	20241210	17.13	16500	-2.61	20250106	15290	5.10	20250102	24850	-35.33	20240130	13720	17.13	20241210	3.03	N	032300	500	54 억		125952	N	N	0	N	00	N
82	20250110	160355	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16010	-30	5	-0.19	221393110	13814	94.63	16040	16210	15950	20850	11230	16040	16026.72	1.14	0	1524	16460	16250	16120	15910	15780	16185	15845	55	4810	500	11540	10	1	10906701	1746	2001.25	2.55	12	0.13	8.00	6288.00	25400	20240104	-36.97	13720	20241210	16.69	16500	-2.97	20250106	15290	4.71	20250102	24850	-35.57	20240130	13720	16.69	20241210	3.02	N	032300	500	54 억		124428	N	N	0	N	00	N
83	20250110	150355	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16060	20	2	0.12	198549030	12388	84.86	16040	16210	15950	20850	11230	16040	16027.53	1.14	0	1724	16460	16250	16120	15910	15780	16185	15845	55	4810	500	11540	10	1	10906701	1752	2007.50	2.55	12	0.11	8.00	6288.00	25400	20240104	-36.77	13720	20241210	17.06	16500	-2.67	20250106	15290	5.04	20250102	24850	-35.37	20240130	13720	17.06	20241210	3.02	N	032300	500	54 억		124428	N	N	0	N	00	N
84	20250110	140355	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16090	50	2	0.31	134529410	8398	57.53	16040	16210	15950	20850	11230	16040	16019.22	1.14	0	432	16460	16250	16120	15910	15780	16185	15845	55	4810	500	11540	10	1	10906701	1755	2011.25	2.56	12	0.08	8.00	6288.00	25400	20240104	-36.65	13720	20241210	17.27	16500	-2.48	20250106	15290	5.23	20250102	24850	-35.25	20240130	13720	17.27	20241210	3.02	N	032300	500	54 억		124428	N	N	0	N	00	N
85	20250110	130354	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16030	-10	5	-0.06	119842540	7484	51.27	16040	16210	15950	20850	11230	16040	16013.17	1.14	0	120	16460	16250	16120	15910	15780	16185	15845	55	4810	500	11540	10	1	10906701	1748	2003.75	2.55	12	0.07	8.00	6288.00	25400	20240104	-36.89	13720	20241210	16.84	16500	-2.85	20250106	15290	4.84	20250102	24850	-35.49	20240130	13720	16.84	20241210	3.02	N	032300	500	54 억		124428	N	N	0	N	00	N
86	20250110	120355	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16020	-20	5	-0.12	116759480	7292	49.95	16040	16210	15950	20850	11230	16040	16012.00	1.14	0	136	16460	16250	16120	15910	15780	16185	15845	55	4810	500	11540	10	1	10906701	1747	2002.50	2.55	12	0.07	8.00	6288.00	25400	20240104	-36.93	13720	20241210	16.76	16500	-2.91	20250106	15290	4.77	20250102	24850	-35.53	20240130	13720	16.76	20241210	3.02	N	032300	500	54 억		124428	N	N	0	N	00	N
87	20250110	110354	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15980	-60	5	-0.37	92482760	5777	39.57	16040	16210	15950	20850	11230	16040	16008.79	1.14	0	291	16460	16250	16120	15910	15780	16185	15845	55	4810	500	11540	10	1	10906701	1743	1997.50	2.54	12	0.05	8.00	6288.00	25400	20240104	-37.09	13720	20241210	16.47	16500	-3.15	20250106	15290	4.51	20250102	24850	-35.69	20240130	13720	16.47	20241210	3.02	N	032300	500	54 억		124428	N	N	0	N	00	N
88	20250110	100353	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16060	20	2	0.12	39777110	2480	16.99	16040	16210	15950	20850	11230	16040	16039.16	1.14	0	-178	16460	16250	16120	15910	15780	16185	15845	55	4810	500	11540	10	1	10906701	1752	2007.50	2.55	12	0.02	8.00	6288.00	25400	20240104	-36.77	13720	20241210	17.06	16500	-2.67	20250106	15290	5.04	20250102	24850	-35.37	20240130	13720	17.06	20241210	3.02	N	032300	500	54 억		124428	N	N	0	N	00	N
89	20250110	090356	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16130	90	2	0.56	499130	31	0.21	16040	16130	16040	20850	11230	16040	16100.97	1.14	0	-4	16460	16250	16120	15910	15780	16185	15845	55	4810	500	11540	10	1	10906701	1759	2016.25	2.57	12	0.00	8.00	6288.00	25400	20240104	-36.50	13720	20241210	17.57	16500	-2.24	20250106	15290	5.49	20250102	24850	-35.09	20240130	13720	17.57	20241210	3.02	N	032300	500	54 억		124428	N	N	0	N	00	N
90	20250109	160353	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16040	-100	5	-0.62	232632620	14474	87.20	16130	16330	15990	20950	11300	16140	16072.45	1.14	0	63	16506	16322	16206	16022	15906	16265	15965	55	4810	500	11620	10	1	10906701	1749	2005.00	2.55	12	0.13	8.00	6288.00	25400	20240104	-36.85	13720	20241210	16.91	16500	-2.79	20250106	15290	4.91	20250102	24850	-35.45	20240130	13720	16.91	20241210	2.99	N	032300	500	54 억		124338	N	N	0	N	00	N
91	20250109	150354	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16110	-30	5	-0.19	213252310	13265	79.92	16130	16330	15990	20950	11300	16140	16076.31	1.14	0	19	16506	16322	16206	16022	15906	16265	15965	55	4810	500	11620	10	1	10906701	1757	2013.75	2.56	12	0.12	8.00	6288.00	25400	20240104	-36.57	13720	20241210	17.42	16500	-2.36	20250106	15290	5.36	20250102	24850	-35.17	20240130	13720	17.42	20241210	2.99	N	032300	500	54 억		124338	N	N	0	N	00	N
92	20250109	140355	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16060	-80	5	-0.50	157690890	9807	59.09	16130	16330	15990	20950	11300	16140	16079.42	1.14	0	-502	16506	16322	16206	16022	15906	16265	15965	55	4810	500	11620	10	1	10906701	1752	2007.50	2.55	12	0.09	8.00	6288.00	25400	20240104	-36.77	13720	20241210	17.06	16500	-2.67	20250106	15290	5.04	20250102	24850	-35.37	20240130	13720	17.06	20241210	2.99	N	032300	500	54 억		124338	N	N	0	N	00	N
93	20250109	130354	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16060	-80	5	-0.50	136253730	8471	51.04	16130	16330	15990	20950	11300	16140	16084.73	1.14	0	-782	16506	16322	16206	16022	15906	16265	15965	55	4810	500	11620	10	1	10906701	1752	2007.50	2.55	12	0.08	8.00	6288.00	25400	20240104	-36.77	13720	20241210	17.06	16500	-2.67	20250106	15290	5.04	20250102	24850	-35.37	20240130	13720	17.06	20241210	2.99	N	032300	500	54 억		124338	N	N	0	N	00	N
94	20250109	120354	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16010	-130	5	-0.81	116821710	7258	43.73	16130	16330	15990	20950	11300	16140	16095.58	1.14	0	-982	16506	16322	16206	16022	15906	16265	15965	55	4810	500	11620	10	1	10906701	1746	2001.25	2.55	12	0.07	8.00	6288.00	25400	20240104	-36.97	13720	20241210	16.69	16500	-2.97	20250106	15290	4.71	20250102	24850	-35.57	20240130	13720	16.69	20241210	2.99	N	032300	500	54 억		124338	N	N	0	N	00	N
95	20250109	110354	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16130	-10	5	-0.06	82790710	5137	30.95	16130	16330	16030	20950	11300	16140	16116.55	1.14	0	-1273	16506	16322	16206	16022	15906	16265	15965	55	4810	500	11620	10	1	10906701	1759	2016.25	2.57	12	0.05	8.00	6288.00	25400	20240104	-36.50	13720	20241210	17.57	16500	-2.24	20250106	15290	5.49	20250102	24850	-35.09	20240130	13720	17.57	20241210	2.99	N	032300	500	54 억		124338	N	N	0	N	00	N
96	20250109	100353	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16140	0	3	0.00	63886440	3963	23.88	16130	16330	16030	20950	11300	16140	16120.73	1.14	0	-1523	16506	16322	16206	16022	15906	16265	15965	55	4810	500	11620	10	1	10906701	1760	2017.50	2.57	12	0.04	8.00	6288.00	25400	20240104	-36.46	13720	20241210	17.64	16500	-2.18	20250106	15290	5.56	20250102	24850	-35.05	20240130	13720	17.64	20241210	2.99	N	032300	500	54 억		124338	N	N	0	N	00	N
97	20250109	090356	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16180	40	2	0.25	5930380	364	2.19	16130	16330	16130	20950	11300	16140	16292.25	1.14	0	-178	16506	16322	16206	16022	15906	16265	15965	55	4810	500	11620	10	1	10906701	1765	2022.50	2.57	12	0.00	8.00	6288.00	25400	20240104	-36.30	13720	20241210	17.93	16500	-1.94	20250106	15290	5.82	20250102	24850	-34.89	20240130	13720	17.93	20241210	2.99	N	032300	500	54 억		124338	N	N	0	N	00	N
98	20250108	160350	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16140	10	2	0.06	263376020	16286	68.54	16390	16390	16090	20950	11300	16130	16172.00	1.17	0	-2732	16636	16382	16196	15942	15756	16290	15850	55	4820	500	11610	10	1	10906701	1760	2017.50	2.57	12	0.15	8.00	6288.00	25400	20240104	-36.46	13720	20241210	17.64	16500	-2.18	20250106	15290	5.56	20250102	24850	-35.05	20240130	13720	17.64	20241210	2.98	N	032300	500	54 억		127070	N	N	0	N	00	N
99	20250108	150353	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16130	0	3	0.00	244079240	15090	63.50	16390	16390	16090	20950	11300	16130	16174.94	1.17	0	-2843	16636	16382	16196	15942	15756	16290	15850	55	4820	500	11610	10	1	10906701	1759	2016.25	2.57	12	0.14	8.00	6288.00	25400	20240104	-36.50	13720	20241210	17.57	16500	-2.24	20250106	15290	5.49	20250102	24850	-35.09	20240130	13720	17.57	20241210	2.98	N	032300	500	54 억		127070	N	N	0	N	00	N
100	20250108	140354	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16150	20	2	0.12	193332650	11944	50.26	16390	16390	16090	20950	11300	16130	16186.66	1.17	0	-4028	16636	16382	16196	15942	15756	16290	15850	55	4820	500	11610	10	1	10906701	1761	2018.75	2.57	12	0.11	8.00	6288.00	25400	20240104	-36.42	13720	20241210	17.71	16500	-2.12	20250106	15290	5.62	20250102	24850	-35.01	20240130	13720	17.71	20241210	2.98	N	032300	500	54 억		127070	N	N	0	N	00	N
101	20250108	130354	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16160	30	2	0.19	170204670	10511	44.23	16390	16390	16090	20950	11300	16130	16193.09	1.17	0	-3817	16636	16382	16196	15942	15756	16290	15850	55	4820	500	11610	10	1	10906701	1763	2020.00	2.57	12	0.10	8.00	6288.00	25400	20240104	-36.38	13720	20241210	17.78	16500	-2.06	20250106	15290	5.69	20250102	24850	-34.97	20240130	13720	17.78	20241210	2.98	N	032300	500	54 억		127070	N	N	0	N	00	N
102	20250108	120351	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16190	60	2	0.37	131024040	8089	34.04	16390	16390	16090	20950	11300	16130	16197.92	1.17	0	-2580	16636	16382	16196	15942	15756	16290	15850	55	4820	500	11610	10	1	10906701	1766	2023.75	2.57	12	0.07	8.00	6288.00	25400	20240104	-36.26	13720	20241210	18.00	16500	-1.88	20250106	15290	5.89	20250102	24850	-34.85	20240130	13720	18.00	20241210	2.98	N	032300	500	54 억		127070	N	N	0	N	00	N
103	20250108	110351	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16190	60	2	0.37	99432130	6136	25.82	16390	16390	16090	20950	11300	16130	16204.89	1.17	0	-1284	16636	16382	16196	15942	15756	16290	15850	55	4820	500	11610	10	1	10906701	1766	2023.75	2.57	12	0.06	8.00	6288.00	25400	20240104	-36.26	13720	20241210	18.00	16500	-1.88	20250106	15290	5.89	20250102	24850	-34.85	20240130	13720	18.00	20241210	2.98	N	032300	500	54 억		127070	N	N	0	N	00	N
104	20250108	100353	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16240	110	2	0.68	82839410	5111	21.51	16390	16390	16090	20950	11300	16130	16208.28	1.17	0	-738	16636	16382	16196	15942	15756	16290	15850	55	4820	500	11610	10	1	10906701	1771	2030.00	2.58	12	0.05	8.00	6288.00	25400	20240104	-36.06	13720	20241210	18.37	16500	-1.58	20250106	15290	6.21	20250102	24850	-34.65	20240130	13720	18.37	20241210	2.98	N	032300	500	54 억		127070	N	N	0	N	00	N
105	20250108	090354	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16090	-40	5	-0.25	11261080	695	2.92	16390	16390	16090	20950	11300	16130	16204.49	1.17	0	-413	16636	16382	16196	15942	15756	16290	15850	55	4820	500	11610	10	1	10906701	1755	2011.25	2.56	12	0.01	8.00	6288.00	25400	20240104	-36.65	13720	20241210	17.27	16500	-2.48	20250106	15290	5.23	20250102	24850	-35.25	20240130	13720	17.27	20241210	2.98	N	032300	500	54 억		127070	N	N	0	N	00	N
106	20250107	160349	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16130	-190	5	-1.16	383951110	23761	70.44	16200	16450	16010	21200	11430	16320	16158.88	1.22	0	-5673	16880	16600	16220	15940	15560	16740	16080	55	4880	500	11750	10	1	10906701	1759	2016.25	2.57	12	0.22	8.00	6288.00	25400	20240104	-36.50	13720	20241210	17.57	16500	-2.24	20250106	15290	5.49	20250102	24850	-35.09	20240130	13720	17.57	20241210	2.97	N	032300	500	54 억		132631	N	N	0	N	00	N
107	20250107	150350	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16050	-270	5	-1.65	337792400	20892	61.94	16200	16450	16010	21200	11430	16320	16168.50	1.22	0	-6034	16880	16600	16220	15940	15560	16740	16080	55	4880	500	11750	10	1	10906701	1751	2006.25	2.55	12	0.19	8.00	6288.00	25400	20240104	-36.81	13720	20241210	16.98	16500	-2.73	20250106	15290	4.97	20250102	24850	-35.41	20240130	13720	16.98	20241210	2.97	N	032300	500	54 억		132631	N	N	0	N	00	N
108	20250107	140350	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16150	-170	5	-1.04	284608230	17579	52.12	16200	16450	16070	21200	11430	16320	16190.24	1.22	0	-5401	16880	16600	16220	15940	15560	16740	16080	55	4880	500	11750	10	1	10906701	1761	2018.75	2.57	12	0.16	8.00	6288.00	25400	20240104	-36.42	13720	20241210	17.71	16500	-2.12	20250106	15290	5.62	20250102	24850	-35.01	20240130	13720	17.71	20241210	2.97	N	032300	500	54 억		132631	N	N	0	N	00	N
109	20250107	130350	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16190	-130	5	-0.80	249544450	15402	45.66	16200	16450	16070	21200	11430	16320	16202.08	1.22	0	-5584	16880	16600	16220	15940	15560	16740	16080	55	4880	500	11750	10	1	10906701	1766	2023.75	2.57	12	0.14	8.00	6288.00	25400	20240104	-36.26	13720	20241210	18.00	16500	-1.88	20250106	15290	5.89	20250102	24850	-34.85	20240130	13720	18.00	20241210	2.97	N	032300	500	54 억		132631	N	N	0	N	00	N
110	20250107	120350	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16190	-130	5	-0.80	213491960	13167	39.04	16200	16450	16070	21200	11430	16320	16214.17	1.22	0	-4183	16880	16600	16220	15940	15560	16740	16080	55	4880	500	11750	10	1	10906701	1766	2023.75	2.57	12	0.12	8.00	6288.00	25400	20240104	-36.26	13720	20241210	18.00	16500	-1.88	20250106	15290	5.89	20250102	24850	-34.85	20240130	13720	18.00	20241210	2.97	N	032300	500	54 억		132631	N	N	0	N	00	N
111	20250107	110347	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16190	-130	5	-0.80	181820700	11213	33.24	16200	16450	16070	21200	11430	16320	16215.17	1.22	0	-2975	16880	16600	16220	15940	15560	16740	16080	55	4880	500	11750	10	1	10906701	1766	2023.75	2.57	12	0.10	8.00	6288.00	25400	20240104	-36.26	13720	20241210	18.00	16500	-1.88	20250106	15290	5.89	20250102	24850	-34.85	20240130	13720	18.00	20241210	2.97	N	032300	500	54 억		132631	N	N	0	N	00	N
112	20250107	100352	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16160	-160	5	-0.98	121296920	7470	22.15	16200	16450	16160	21200	11430	16320	16237.87	1.22	0	-3258	16880	16600	16220	15940	15560	16740	16080	55	4880	500	11750	10	1	10906701	1763	2020.00	2.57	12	0.07	8.00	6288.00	25400	20240104	-36.38	13720	20241210	17.78	16500	-2.06	20250106	15290	5.69	20250102	24850	-34.97	20240130	13720	17.78	20241210	2.97	N	032300	500	54 억		132631	N	N	0	N	00	N
113	20250107	090350	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16220	-100	5	-0.61	26038940	1603	4.75	16200	16390	16200	21200	11430	16320	16243.88	1.22	0	-866	16880	16600	16220	15940	15560	16740	16080	55	4880	500	11750	10	1	10906701	1769	2027.50	2.58	12	0.01	8.00	6288.00	25400	20240104	-36.14	13720	20241210	18.22	16500	-1.70	20250106	15290	6.08	20250102	24850	-34.73	20240130	13720	18.22	20241210	2.97	N	032300	500	54 억		132631	N	N	0	N	00	N
114	20250106	160345	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16320	420	2	2.64	541577020	33559	105.68	15910	16500	15840	20650	11130	15900	16136.95	1.16	0	5813	16226	16062	15786	15622	15346	16145	15705	55	4750	500	11440	10	1	10906701	1780	2040.00	2.60	12	0.31	8.00	6288.00	25400	20240104	-35.75	13720	20241210	18.95	16500	-1.09	20250106	15290	6.74	20250102	24850	-34.33	20240130	13720	18.95	20241210	2.97	N	032300	500	54 억		126608	N	N	0	N	00	N
115	20250106	150346	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16220	320	2	2.01	508820320	31548	99.35	15910	16500	15840	20650	11130	15900	16128.45	1.16	0	5829	16226	16062	15786	15622	15346	16145	15705	55	4750	500	11440	10	1	10906701	1769	2027.50	2.58	12	0.29	8.00	6288.00	25400	20240104	-36.14	13720	20241210	18.22	16500	-1.70	20250106	15290	6.08	20250102	24850	-34.73	20240130	13720	18.22	20241210	2.97	N	032300	500	54 억		126608	N	N	0	N	00	N
116	20250106	140346	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16230	330	2	2.08	377957500	23512	74.04	15910	16320	15840	20650	11130	15900	16075.09	1.16	0	5926	16226	16062	15786	15622	15346	16145	15705	55	4750	500	11440	10	1	10906701	1770	2028.75	2.58	12	0.22	8.00	6288.00	25400	20240104	-36.10	13720	20241210	18.29	16320	-0.55	20250106	15290	6.15	20250102	24850	-34.69	20240130	13720	18.29	20241210	2.97	N	032300	500	54 억		126608	N	N	0	N	00	N
117	20250106	130344	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16070	170	2	1.07	210258720	13151	41.41	15910	16090	15840	20650	11130	15900	15988.04	1.16	0	1030	16226	16062	15786	15622	15346	16145	15705	55	4750	500	11440	10	1	10906701	1753	2008.75	2.56	12	0.12	8.00	6288.00	25400	20240104	-36.73	13720	20241210	17.13	16090	-0.12	20250106	15290	5.10	20250102	24850	-35.33	20240130	13720	17.13	20241210	2.97	N	032300	500	54 억		126608	N	N	0	N	00	N
118	20250106	120344	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16060	160	2	1.01	162424770	10172	32.03	15910	16080	15840	20650	11130	15900	15967.83	1.16	0	866	16226	16062	15786	15622	15346	16145	15705	55	4750	500	11440	10	1	10906701	1752	2007.50	2.55	12	0.09	8.00	6288.00	25400	20240104	-36.77	13720	20241210	17.06	16080	-0.12	20250106	15290	5.04	20250102	24850	-35.37	20240130	13720	17.06	20241210	2.97	N	032300	500	54 억		126608	N	N	0	N	00	N
119	20250106	110345	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15970	70	2	0.44	115156450	7218	22.73	15910	16080	15840	20650	11130	15900	15954.07	1.16	0	-832	16226	16062	15786	15622	15346	16145	15705	55	4750	500	11440	10	1	10906701	1742	1996.25	2.54	12	0.07	8.00	6288.00	25400	20240104	-37.13	13720	20241210	16.40	16080	-0.68	20250106	15290	4.45	20250102	24850	-35.73	20240130	13720	16.40	20241210	2.97	N	032300	500	54 억		126608	N	N	0	N	00	N
120	20250106	100344	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15890	-10	5	-0.06	72525500	4553	14.34	15910	16080	15840	20650	11130	15900	15929.17	1.16	0	-715	16226	16062	15786	15622	15346	16145	15705	55	4750	500	11440	10	1	10906701	1733	1986.25	2.53	12	0.04	8.00	6288.00	25400	20240104	-37.44	13720	20241210	15.82	16080	-1.18	20250106	15290	3.92	20250102	24850	-36.06	20240130	13720	15.82	20241210	2.97	N	032300	500	54 억		126608	N	N	0	N	00	N
121	20250106	090341	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16080	180	2	1.13	3604910	225	0.71	15910	16080	15910	20650	11130	15900	16021.82	1.16	0	-9	16226	16062	15786	15622	15346	16145	15705	55	4750	500	11440	10	1	10906701	1754	2010.00	2.56	12	0.00	8.00	6288.00	25400	20240104	-36.69	13720	20241210	17.20	16080	0.00	20250106	15290	5.17	20250102	24850	-35.29	20240130	13720	17.20	20241210	2.97	N	032300	500	54 억		126608	N	N	0	N	00	N
122	20250103	160342	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15900	200	2	1.27	496633400	31534	193.45	15730	15950	15510	20400	10990	15700	15749.14	1.17	0	-1275	15973	15836	15563	15426	15153	15905	15495	55	4700	500	11300	10	1	10906701	1734	1987.50	2.53	12	0.29	8.00	6288.00	25400	20240104	-37.40	13720	20241210	15.89	15950	-0.31	20250103	15290	3.99	20250102	25400	-37.40	20240104	13720	15.89	20241210	3.00	N	032300	500	54 억		127967	N	N	0	N	00	N
123	20250103	150342	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15810	110	2	0.70	473867370	30099	184.65	15730	15950	15510	20400	10990	15700	15743.63	1.17	0	-1159	15973	15836	15563	15426	15153	15905	15495	55	4700	500	11300	10	1	10906701	1724	1976.25	2.51	12	0.28	8.00	6288.00	25400	20240104	-37.76	13720	20241210	15.23	15950	-0.88	20250103	15290	3.40	20250102	25400	-37.76	20240104	13720	15.23	20241210	3.00	N	032300	500	54 억		127967	N	N	0	N	00	N
124	20250103	140343	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15740	40	2	0.25	429260030	27278	167.34	15730	15950	15510	20400	10990	15700	15736.49	1.17	0	-2575	15973	15836	15563	15426	15153	15905	15495	55	4700	500	11300	10	1	10906701	1717	1967.50	2.50	12	0.25	8.00	6288.00	25400	20240104	-38.03	13720	20241210	14.72	15950	-1.32	20250103	15290	2.94	20250102	25400	-38.03	20240104	13720	14.72	20241210	3.00	N	032300	500	54 억		127967	N	N	0	N	00	N
125	20250103	130342	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15730	30	2	0.19	371884590	23632	144.97	15730	15950	15510	20400	10990	15700	15736.48	1.17	0	-1777	15973	15836	15563	15426	15153	15905	15495	55	4700	500	11300	10	1	10906701	1716	1966.25	2.50	12	0.22	8.00	6288.00	25400	20240104	-38.07	13720	20241210	14.65	15950	-1.38	20250103	15290	2.88	20250102	25400	-38.07	20240104	13720	14.65	20241210	3.00	N	032300	500	54 억		127967	N	N	0	N	00	N
126	20250103	120342	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15680	-20	5	-0.13	337901320	21470	131.71	15730	15950	15510	20400	10990	15700	15738.30	1.17	0	-2943	15973	15836	15563	15426	15153	15905	15495	55	4700	500	11300	10	1	10906701	1710	1960.00	2.49	12	0.20	8.00	6288.00	25400	20240104	-38.27	13720	20241210	14.29	15950	-1.69	20250103	15290	2.55	20250102	25400	-38.27	20240104	13720	14.29	20241210	3.00	N	032300	500	54 억		127967	N	N	0	N	00	N
127	20250103	110342	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15770	70	2	0.45	298941290	18985	116.47	15730	15950	15510	20400	10990	15700	15746.18	1.17	0	-2597	15973	15836	15563	15426	15153	15905	15495	55	4700	500	11300	10	1	10906701	1720	1971.25	2.51	12	0.17	8.00	6288.00	25400	20240104	-37.91	13720	20241210	14.94	15950	-1.13	20250103	15290	3.14	20250102	25400	-37.91	20240104	13720	14.94	20241210	3.00	N	032300	500	54 억		127967	N	N	0	N	00	N
128	20250103	100342	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15740	40	2	0.25	239521790	15188	93.17	15730	15950	15690	20400	10990	15700	15770.46	1.17	0	-2126	15973	15836	15563	15426	15153	15905	15495	55	4700	500	11300	10	1	10906701	1717	1967.50	2.50	12	0.14	8.00	6288.00	25400	20240104	-38.03	13720	20241210	14.72	15950	-1.32	20250103	15290	2.94	20250102	25400	-38.03	20240104	13720	14.72	20241210	3.00	N	032300	500	54 억		127967	N	N	0	N	00	N
129	20250103	090343	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15690	-10	5	-0.06	91291070	5798	35.57	15730	15830	15690	20400	10990	15700	15745.27	1.17	0	1174	15973	15836	15563	15426	15153	15905	15495	55	4700	500	11300	10	1	10906701	1711	1961.25	2.50	12	0.05	8.00	6288.00	25400	20240104	-38.23	13720	20241210	14.36	15830	-0.88	20250103	15290	2.62	20250102	25400	-38.23	20240104	13720	14.36	20241210	3.00	N	032300	500	54 억		127967	N	N	0	N	00	N
130	20250102	160340	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15700	390	2	2.55	243524890	15766	80.54	15290	15700	15290	19900	10720	15310	15446.19	1.14	0	3296	16003	15656	15283	14936	14563	15830	15110	55	4590	500	11020	10	1	10906701	1712	1962.50	2.50	12	0.14	8.00	6288.00	25400	20240104	-38.19	13720	20241210	14.43	15700	0.00	20250102	15290	2.68	20250102	25400	-38.19	20240104	13720	14.43	20241210	3.00	N	032300	500	54 억		124770	N	N	0	N	00	N
131	20250102	150342	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15610	300	2	1.96	232575040	15067	76.97	15290	15610	15290	19900	10720	15310	15436.05	1.14	0	3116	16003	15656	15283	14936	14563	15830	15110	55	4590	500	11020	10	1	10906701	1703	1951.25	2.48	12	0.14	8.00	6288.00	25400	20240104	-38.54	13720	20241210	13.78	15610	0.00	20250102	15290	2.09	20250102	25400	-38.54	20240104	13720	13.78	20241210	3.00	N	032300	500	54 억		124770	N	N	0	N	00	N
132	20250102	140339	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15410	100	2	0.65	137649460	8943	45.68	15290	15590	15290	19900	10720	15310	15391.87	1.14	0	1132	16003	15656	15283	14936	14563	15830	15110	55	4590	500	11020	10	1	10906701	1681	1926.25	2.45	12	0.08	8.00	6288.00	25400	20240104	-39.33	13720	20241210	12.32	15590	-1.15	20250102	15290	0.78	20250102	25400	-39.33	20240104	13720	12.32	20241210	3.00	N	032300	500	54 억		124770	N	N	0	N	00	N
133	20250102	130340	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15380	70	2	0.46	109907770	7143	36.49	15290	15590	15290	19900	10720	15310	15386.78	1.14	0	946	16003	15656	15283	14936	14563	15830	15110	55	4590	500	11020	10	1	10906701	1677	1922.50	2.45	12	0.07	8.00	6288.00	25400	20240104	-39.45	13720	20241210	12.10	15590	-1.35	20250102	15290	0.59	20250102	25400	-39.45	20240104	13720	12.10	20241210	3.00	N	032300	500	54 억		124770	N	N	0	N	00	N
134	20250102	120340	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15470	160	2	1.05	69164890	4494	22.96	15290	15590	15290	19900	10720	15310	15390.50	1.14	0	993	16003	15656	15283	14936	14563	15830	15110	55	4590	500	11020	10	1	10906701	1687	1933.75	2.46	12	0.04	8.00	6288.00	25400	20240104	-39.09	13720	20241210	12.76	15590	-0.77	20250102	15290	1.18	20250102	25400	-39.09	20240104	13720	12.76	20241210	3.00	N	032300	500	54 억		124770	N	N	0	N	00	N
135	20250102	110332	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15490	180	2	1.18	49514160	3219	16.44	15290	15590	15290	19900	10720	15310	15381.85	1.14	0	1111	16003	15656	15283	14936	14563	15830	15110	55	4590	500	11020	10	1	10906701	1689	1936.25	2.46	12	0.03	8.00	6288.00	25400	20240104	-39.02	13720	20241210	12.90	15590	-0.64	20250102	15290	1.31	20250102	25400	-39.02	20240104	13720	12.90	20241210	3.00	N	032300	500	54 억		124770	N	N	0	N	00	N
136	20250102	100338	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15300	-10	5	-0.07	8684920	568	2.90	15290	15300	15290	19900	10720	15310	15290.35	1.14	0	-2	16003	15656	15283	14936	14563	15830	15110	55	4590	500	11020	10	1	10906701	1669	1912.50	2.43	12	0.01	8.00	6288.00	25400	20240104	-39.76	13720	20241210	11.52	15300	0.00	20250102	15290	0.07	20250102	25400	-39.76	20240104	13720	11.52	20241210	3.00	N	032300	500	54 억		124770	N	N	0	N	00	N
137	20250102	090336	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15310	0	3	0.00	0	0	0.00	0	0	0	19900	10720	15310	0.00	1.14	0	0	16003	15656	15283	14936	14563	15830	15110	55	4590	500	11020	10	1	10906701	1670	1913.75	2.43	12	0.00	8.00	6288.00	25400	20240104	-39.72	13720	20241210	11.59	0	0.00	0	0	0.00	0	25400	-39.72	20240104	13720	11.59	20241210	3.00	N	032300	500	54 억		124770	N	N	0	N	00	N