KissMeData/049960/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	160533	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14400	200	2	1.41	360916460	25032	308.43	14500	14650	14270	18460	9940	14200	14418.20	2.47	0	2525	14326	14262	14136	14072	13946	14295	14105	47	4260	500	10500	10	1	9400000	1354	21.46	1.00	12	0.27	671.00	14453.00	16950	20240710	-15.04	11110	20240117	29.61	14790	-2.64	20250102	13790	4.42	20250113	16950	-15.04	20240710	11170	28.92	20240416	0.79	N	049960	500	47 억		232339	N	N	0	N	00	N
3	20250124	150532	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14340	140	2	0.99	338464340	23468	289.16	14500	14650	14270	18460	9940	14200	14422.38	2.47	0	3054	14326	14262	14136	14072	13946	14295	14105	47	4260	500	10500	10	1	9400000	1348	21.37	0.99	12	0.25	671.00	14453.00	16950	20240710	-15.40	11110	20240117	29.07	14790	-3.04	20250102	13790	3.99	20250113	16950	-15.40	20240710	11170	28.38	20240416	0.79	N	049960	500	47 억		232339	N	N	0	N	00	N
4	20250124	140531	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14310	110	2	0.77	325424420	22556	277.92	14500	14650	14270	18460	9940	14200	14427.40	2.47	0	3215	14326	14262	14136	14072	13946	14295	14105	47	4260	500	10500	10	1	9400000	1345	21.33	0.99	12	0.24	671.00	14453.00	16950	20240710	-15.58	11110	20240117	28.80	14790	-3.25	20250102	13790	3.77	20250113	16950	-15.58	20240710	11170	28.11	20240416	0.79	N	049960	500	47 억		232339	N	N	0	N	00	N
5	20250124	130533	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14380	180	2	1.27	315367650	21854	269.27	14500	14650	14270	18460	9940	14200	14430.66	2.47	0	3513	14326	14262	14136	14072	13946	14295	14105	47	4260	500	10500	10	1	9400000	1352	21.43	0.99	12	0.23	671.00	14453.00	16950	20240710	-15.16	11110	20240117	29.43	14790	-2.77	20250102	13790	4.28	20250113	16950	-15.16	20240710	11170	28.74	20240416	0.79	N	049960	500	47 억		232339	N	N	0	N	00	N
6	20250124	120530	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14340	140	2	0.99	314232530	21775	268.30	14500	14650	14270	18460	9940	14200	14430.89	2.47	0	3549	14326	14262	14136	14072	13946	14295	14105	47	4260	500	10500	10	1	9400000	1348	21.37	0.99	12	0.23	671.00	14453.00	16950	20240710	-15.40	11110	20240117	29.07	14790	-3.04	20250102	13790	3.99	20250113	16950	-15.40	20240710	11170	28.38	20240416	0.79	N	049960	500	47 억		232339	N	N	0	N	00	N
7	20250124	110532	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14300	100	2	0.70	286696150	19856	244.65	14500	14650	14300	18460	9940	14200	14438.77	2.47	0	3576	14326	14262	14136	14072	13946	14295	14105	47	4260	500	10500	10	1	9400000	1344	21.31	0.99	12	0.21	671.00	14453.00	16950	20240710	-15.63	11110	20240117	28.71	14790	-3.31	20250102	13790	3.70	20250113	16950	-15.63	20240710	11170	28.02	20240416	0.79	N	049960	500	47 억		232339	N	N	0	N	00	N
8	20250124	100529	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14320	120	2	0.85	271134740	18769	231.26	14500	14650	14300	18460	9940	14200	14445.88	2.47	0	3793	14326	14262	14136	14072	13946	14295	14105	47	4260	500	10500	10	1	9400000	1346	21.34	0.99	12	0.20	671.00	14453.00	16950	20240710	-15.52	11110	20240117	28.89	14790	-3.18	20250102	13790	3.84	20250113	16950	-15.52	20240710	11170	28.20	20240416	0.79	N	049960	500	47 억		232339	N	N	0	N	00	N
9	20250124	090533	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14490	290	2	2.04	49648060	3424	42.19	14500	14530	14450	18460	9940	14200	14500.02	2.47	0	-940	14326	14262	14136	14072	13946	14295	14105	47	4260	500	10500	10	1	9400000	1362	21.59	1.00	12	0.04	671.00	14453.00	16950	20240710	-14.51	11110	20240117	30.42	14790	-2.03	20250102	13790	5.08	20250113	16950	-14.51	20240710	11170	29.72	20240416	0.79	N	049960	500	47 억		232339	N	N	0	N	00	N
10	20250123	160531	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14200	50	2	0.35	114415480	8116	90.81	14010	14200	14010	18390	9910	14150	14097.52	2.48	0	-1126	14630	14390	14260	14020	13890	14325	13955	47	4240	500	10470	10	1	9400000	1335	21.16	0.98	12	0.09	671.00	14453.00	16950	20240710	-16.22	11110	20240117	27.81	14790	-3.99	20250102	13790	2.97	20250113	16950	-16.22	20240710	11170	27.13	20240416	0.78	N	049960	500	47 억		233450	N	N	0	N	00	N
11	20250123	150529	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14200	50	2	0.35	109326130	7756	86.79	14010	14200	14010	18390	9910	14150	14095.68	2.48	0	-1125	14630	14390	14260	14020	13890	14325	13955	47	4240	500	10470	10	1	9400000	1335	21.16	0.98	12	0.08	671.00	14453.00	16950	20240710	-16.22	11110	20240117	27.81	14790	-3.99	20250102	13790	2.97	20250113	16950	-16.22	20240710	11170	27.13	20240416	0.78	N	049960	500	47 억		233450	N	N	0	N	00	N
12	20250123	140530	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14100	-50	5	-0.35	76437850	5433	60.79	14010	14150	14010	18390	9910	14150	14069.18	2.48	0	-1330	14630	14390	14260	14020	13890	14325	13955	47	4240	500	10470	10	1	9400000	1325	21.01	0.98	12	0.06	671.00	14453.00	16950	20240710	-16.81	11110	20240117	26.91	14790	-4.67	20250102	13790	2.25	20250113	16950	-16.81	20240710	11170	26.23	20240416	0.78	N	049960	500	47 억		233450	N	N	0	N	00	N
13	20250123	130528	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14050	-100	5	-0.71	61911060	4401	49.24	14010	14150	14010	18390	9910	14150	14067.50	2.48	0	-1314	14630	14390	14260	14020	13890	14325	13955	47	4240	500	10470	10	1	9400000	1321	20.94	0.97	12	0.05	671.00	14453.00	16950	20240710	-17.11	11110	20240117	26.46	14790	-5.00	20250102	13790	1.89	20250113	16950	-17.11	20240710	11170	25.78	20240416	0.78	N	049960	500	47 억		233450	N	N	0	N	00	N
14	20250123	120529	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14090	-60	5	-0.42	48856830	3473	38.86	14010	14150	14010	18390	9910	14150	14067.62	2.48	0	-683	14630	14390	14260	14020	13890	14325	13955	47	4240	500	10470	10	1	9400000	1324	21.00	0.97	12	0.04	671.00	14453.00	16950	20240710	-16.87	11110	20240117	26.82	14790	-4.73	20250102	13790	2.18	20250113	16950	-16.87	20240710	11170	26.14	20240416	0.78	N	049960	500	47 억		233450	N	N	0	N	00	N
15	20250123	110527	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14070	-80	5	-0.57	46590060	3312	37.06	14010	14150	14010	18390	9910	14150	14067.05	2.48	0	-683	14630	14390	14260	14020	13890	14325	13955	47	4240	500	10470	10	1	9400000	1323	20.97	0.97	12	0.04	671.00	14453.00	16950	20240710	-16.99	11110	20240117	26.64	14790	-4.87	20250102	13790	2.03	20250113	16950	-16.99	20240710	11170	25.96	20240416	0.78	N	049960	500	47 억		233450	N	N	0	N	00	N
16	20250123	100528	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14150	0	3	0.00	41532080	2953	33.04	14010	14150	14010	18390	9910	14150	14064.37	2.48	0	-432	14630	14390	14260	14020	13890	14325	13955	47	4240	500	10470	10	1	9400000	1330	21.09	0.98	12	0.03	671.00	14453.00	16950	20240710	-16.52	11110	20240117	27.36	14790	-4.33	20250102	13790	2.61	20250113	16950	-16.52	20240710	11170	26.68	20240416	0.78	N	049960	500	47 억		233450	N	N	0	N	00	N
17	20250123	090528	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14140	-10	5	-0.07	12561590	896	10.03	14010	14150	14010	18390	9910	14150	14019.63	2.48	0	-127	14630	14390	14260	14020	13890	14325	13955	47	4240	500	10470	10	1	9400000	1329	21.07	0.98	12	0.01	671.00	14453.00	16950	20240710	-16.58	11110	20240117	27.27	14790	-4.39	20250102	13790	2.54	20250113	16950	-16.58	20240710	11170	26.59	20240416	0.78	N	049960	500	47 억		233450	N	N	0	N	00	N
18	20250122	160526	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14150	-350	5	-2.41	127029090	8937	112.76	14500	14500	14130	18850	10150	14500	14213.84	2.48	0	-138	14786	14642	14396	14252	14006	14695	14305	47	4350	500	10730	10	1	9400000	1330	21.09	0.98	12	0.10	671.00	14453.00	16950	20240710	-16.52	11110	20240117	27.36	14790	-4.33	20250102	13790	2.61	20250113	16950	-16.52	20240710	11170	26.68	20240416	0.81	N	049960	500	47 억		233588	N	N	0	N	00	N
19	20250122	150526	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14150	-350	5	-2.41	103659840	7286	91.93	14500	14500	14140	18850	10150	14500	14227.26	2.48	0	-156	14786	14642	14396	14252	14006	14695	14305	47	4350	500	10730	10	1	9400000	1330	21.09	0.98	12	0.08	671.00	14453.00	16950	20240710	-16.52	11110	20240117	27.36	14790	-4.33	20250102	13790	2.61	20250113	16950	-16.52	20240710	11170	26.68	20240416	0.81	N	049960	500	47 억		233588	N	N	0	N	00	N
20	20250122	140524	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14220	-280	5	-1.93	37529230	2628	33.16	14500	14500	14220	18850	10150	14500	14280.53	2.48	0	34	14786	14642	14396	14252	14006	14695	14305	47	4350	500	10730	10	1	9400000	1337	21.19	0.98	12	0.03	671.00	14453.00	16950	20240710	-16.11	11110	20240117	27.99	14790	-3.85	20250102	13790	3.12	20250113	16950	-16.11	20240710	11170	27.31	20240416	0.81	N	049960	500	47 억		233588	N	N	0	N	00	N
21	20250122	130526	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14270	-230	5	-1.59	29911700	2093	26.41	14500	14500	14220	18850	10150	14500	14291.30	2.48	0	186	14786	14642	14396	14252	14006	14695	14305	47	4350	500	10730	10	1	9400000	1341	21.27	0.99	12	0.02	671.00	14453.00	16950	20240710	-15.81	11110	20240117	28.44	14790	-3.52	20250102	13790	3.48	20250113	16950	-15.81	20240710	11170	27.75	20240416	0.81	N	049960	500	47 억		233588	N	N	0	N	00	N
22	20250122	120524	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14240	-260	5	-1.79	26445690	1850	23.34	14500	14500	14220	18850	10150	14500	14294.97	2.48	0	238	14786	14642	14396	14252	14006	14695	14305	47	4350	500	10730	10	1	9400000	1339	21.22	0.99	12	0.02	671.00	14453.00	16950	20240710	-15.99	11110	20240117	28.17	14790	-3.72	20250102	13790	3.26	20250113	16950	-15.99	20240710	11170	27.48	20240416	0.81	N	049960	500	47 억		233588	N	N	0	N	00	N
23	20250122	110525	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14310	-190	5	-1.31	21923840	1533	19.34	14500	14500	14220	18850	10150	14500	14301.27	2.48	0	290	14786	14642	14396	14252	14006	14695	14305	47	4350	500	10730	10	1	9400000	1345	21.33	0.99	12	0.02	671.00	14453.00	16950	20240710	-15.58	11110	20240117	28.80	14790	-3.25	20250102	13790	3.77	20250113	16950	-15.58	20240710	11170	28.11	20240416	0.81	N	049960	500	47 억		233588	N	N	0	N	00	N
24	20250122	100525	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14400	-100	5	-0.69	14965180	1046	13.20	14500	14500	14260	18850	10150	14500	14307.06	2.48	0	413	14786	14642	14396	14252	14006	14695	14305	47	4350	500	10730	10	1	9400000	1354	21.46	1.00	12	0.01	671.00	14453.00	16950	20240710	-15.04	11110	20240117	29.61	14790	-2.64	20250102	13790	4.42	20250113	16950	-15.04	20240710	11170	28.92	20240416	0.81	N	049960	500	47 억		233588	N	N	0	N	00	N
25	20250122	090526	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14500	0	3	0.00	651700	45	0.57	14500	14500	14340	18850	10150	14500	14482.22	2.48	0	-9	14786	14642	14396	14252	14006	14695	14305	47	4350	500	10730	10	1	9400000	1363	21.61	1.00	12	0.00	671.00	14453.00	16950	20240710	-14.45	11110	20240117	30.51	14790	-1.96	20250102	13790	5.15	20250113	16950	-14.45	20240710	11170	29.81	20240416	0.81	N	049960	500	47 억		233588	N	N	0	N	00	N
26	20250121	160522	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14500	50	2	0.35	113590600	7926	50.09	14500	14540	14150	18780	10120	14450	14331.39	2.49	0	-684	14810	14630	14420	14240	14030	14720	14330	47	4330	500	10690	10	1	9400000	1363	21.61	1.00	12	0.08	671.00	14453.00	16950	20240710	-14.45	11110	20240117	30.51	14790	-1.96	20250102	13790	5.15	20250113	16950	-14.45	20240710	11170	29.81	20240416	0.84	N	049960	500	47 억		234272	N	N	0	N	00	N
27	20250121	150525	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14440	-10	5	-0.07	81919450	5730	36.21	14500	14540	14150	18780	10120	14450	14296.59	2.49	0	-770	14810	14630	14420	14240	14030	14720	14330	47	4330	500	10690	10	1	9400000	1357	21.52	1.00	12	0.06	671.00	14453.00	16950	20240710	-14.81	11110	20240117	29.97	14790	-2.37	20250102	13790	4.71	20250113	16950	-14.81	20240710	11170	29.27	20240416	0.84	N	049960	500	47 억		234272	N	N	0	N	00	N
28	20250121	140524	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14290	-160	5	-1.11	54840640	3847	24.31	14500	14540	14150	18780	10120	14450	14255.43	2.49	0	-745	14810	14630	14420	14240	14030	14720	14330	47	4330	500	10690	10	1	9400000	1343	21.30	0.99	12	0.04	671.00	14453.00	16950	20240710	-15.69	11110	20240117	28.62	14790	-3.38	20250102	13790	3.63	20250113	16950	-15.69	20240710	11170	27.93	20240416	0.84	N	049960	500	47 억		234272	N	N	0	N	00	N
29	20250121	130523	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14210	-240	5	-1.66	48182610	3380	21.36	14500	14540	14150	18780	10120	14450	14255.21	2.49	0	-518	14810	14630	14420	14240	14030	14720	14330	47	4330	500	10690	10	1	9400000	1336	21.18	0.98	12	0.04	671.00	14453.00	16950	20240710	-16.17	11110	20240117	27.90	14790	-3.92	20250102	13790	3.05	20250113	16950	-16.17	20240710	11170	27.22	20240416	0.84	N	049960	500	47 억		234272	N	N	0	N	00	N
30	20250121	120514	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14300	-150	5	-1.04	37074470	2598	16.42	14500	14540	14160	18780	10120	14450	14270.39	2.49	0	-582	14810	14630	14420	14240	14030	14720	14330	47	4330	500	10690	10	1	9400000	1344	21.31	0.99	12	0.03	671.00	14453.00	16950	20240710	-15.63	11110	20240117	28.71	14790	-3.31	20250102	13790	3.70	20250113	16950	-15.63	20240710	11170	28.02	20240416	0.84	N	049960	500	47 억		234272	N	N	0	N	00	N
31	20250121	110500	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14300	-150	5	-1.04	18014450	1255	7.93	14500	14540	14210	18780	10120	14450	14354.14	2.49	0	-301	14810	14630	14420	14240	14030	14720	14330	47	4330	500	10690	10	1	9400000	1344	21.31	0.99	12	0.01	671.00	14453.00	16950	20240710	-15.63	11110	20240117	28.71	14790	-3.31	20250102	13790	3.70	20250113	16950	-15.63	20240710	11170	28.02	20240416	0.84	N	049960	500	47 억		234272	N	N	0	N	00	N
32	20250121	100454	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14450	0	3	0.00	5332310	369	2.33	14500	14540	14390	18780	10120	14450	14450.70	2.49	0	-242	14810	14630	14420	14240	14030	14720	14330	47	4330	500	10690	10	1	9400000	1358	21.54	1.00	12	0.00	671.00	14453.00	16950	20240710	-14.75	11110	20240117	30.06	14790	-2.30	20250102	13790	4.79	20250113	16950	-14.75	20240710	11170	29.36	20240416	0.84	N	049960	500	47 억		234272	N	N	0	N	00	N
33	20250121	090524	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14390	-60	5	-0.42	216400	15	0.09	14500	14540	14390	18780	10120	14450	14426.67	2.49	0	-12	14810	14630	14420	14240	14030	14720	14330	47	4330	500	10690	10	1	9400000	1353	21.45	1.00	12	0.00	671.00	14453.00	16950	20240710	-15.10	11110	20240117	29.52	14790	-2.70	20250102	13790	4.35	20250113	16950	-15.10	20240710	11170	28.83	20240416	0.84	N	049960	500	47 억		234272	N	N	0	N	00	N
34	20250120	160521	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14450	100	2	0.70	228671980	15823	128.13	14210	14600	14210	18650	10050	14350	14451.87	2.51	0	-1238	14596	14472	14316	14192	14036	14535	14255	47	4300	500	10610	10	1	9400000	1358	21.54	1.00	12	0.17	671.00	14453.00	16950	20240710	-14.75	11110	20240117	30.06	14790	-2.30	20250102	13790	4.79	20250113	16950	-14.75	20240710	11170	29.36	20240416	0.77	N	049960	500	47 억		235510	N	N	0	N	00	N
35	20250120	150523	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14450	100	2	0.70	209343910	14483	117.28	14210	14600	14210	18650	10050	14350	14454.46	2.51	0	-777	14596	14472	14316	14192	14036	14535	14255	47	4300	500	10610	10	1	9400000	1358	21.54	1.00	12	0.15	671.00	14453.00	16950	20240710	-14.75	11110	20240117	30.06	14790	-2.30	20250102	13790	4.79	20250113	16950	-14.75	20240710	11170	29.36	20240416	0.77	N	049960	500	47 억		235510	N	N	0	N	00	N
36	20250120	140521	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14460	110	2	0.77	198607840	13740	111.26	14210	14600	14210	18650	10050	14350	14454.72	2.51	0	-683	14596	14472	14316	14192	14036	14535	14255	47	4300	500	10610	10	1	9400000	1359	21.55	1.00	12	0.15	671.00	14453.00	16950	20240710	-14.69	11110	20240117	30.15	14790	-2.23	20250102	13790	4.86	20250113	16950	-14.69	20240710	11170	29.45	20240416	0.77	N	049960	500	47 억		235510	N	N	0	N	00	N
37	20250120	130521	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14400	50	2	0.35	186168270	12878	104.28	14210	14600	14210	18650	10050	14350	14456.30	2.51	0	-472	14596	14472	14316	14192	14036	14535	14255	47	4300	500	10610	10	1	9400000	1354	21.46	1.00	12	0.14	671.00	14453.00	16950	20240710	-15.04	11110	20240117	29.61	14790	-2.64	20250102	13790	4.42	20250113	16950	-15.04	20240710	11170	28.92	20240416	0.77	N	049960	500	47 억		235510	N	N	0	N	00	N
38	20250120	120523	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14400	50	2	0.35	177989920	12310	99.68	14210	14600	14210	18650	10050	14350	14458.97	2.51	0	-430	14596	14472	14316	14192	14036	14535	14255	47	4300	500	10610	10	1	9400000	1354	21.46	1.00	12	0.13	671.00	14453.00	16950	20240710	-15.04	11110	20240117	29.61	14790	-2.64	20250102	13790	4.42	20250113	16950	-15.04	20240710	11170	28.92	20240416	0.77	N	049960	500	47 억		235510	N	N	0	N	00	N
39	20250120	110523	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14370	20	2	0.14	168402400	11644	94.29	14210	14600	14210	18650	10050	14350	14462.59	2.51	0	-388	14596	14472	14316	14192	14036	14535	14255	47	4300	500	10610	10	1	9400000	1351	21.42	0.99	12	0.12	671.00	14453.00	16950	20240710	-15.22	11110	20240117	29.34	14790	-2.84	20250102	13790	4.21	20250113	16950	-15.22	20240710	11170	28.65	20240416	0.77	N	049960	500	47 억		235510	N	N	0	N	00	N
40	20250120	100523	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14380	30	2	0.21	33305630	2332	18.88	14210	14400	14210	18650	10050	14350	14282.00	2.51	0	-729	14596	14472	14316	14192	14036	14535	14255	47	4300	500	10610	10	1	9400000	1352	21.43	0.99	12	0.02	671.00	14453.00	16950	20240710	-15.16	11110	20240117	29.43	14790	-2.77	20250102	13790	4.28	20250113	16950	-15.16	20240710	11170	28.74	20240416	0.77	N	049960	500	47 억		235510	N	N	0	N	00	N
41	20250120	090523	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14350	0	3	0.00	10715320	754	6.11	14210	14350	14210	18650	10050	14350	14211.30	2.51	0	-107	14596	14472	14316	14192	14036	14535	14255	47	4300	500	10610	10	1	9400000	1349	21.39	0.99	12	0.01	671.00	14453.00	16950	20240710	-15.34	11110	20240117	29.16	14790	-2.97	20250102	13790	4.06	20250113	16950	-15.34	20240710	11170	28.47	20240416	0.77	N	049960	500	47 억		235510	N	N	0	N	00	N
42	20250117	160520	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14350	50	2	0.35	176652370	12294	43.91	14260	14440	14160	18590	10010	14300	14368.99	2.51	0	-451	14626	14462	14236	14072	13846	14545	14155	47	4290	500	10580	10	1	9400000	1349	21.39	0.99	12	0.13	671.00	14453.00	16950	20240710	-15.34	11110	20240117	29.16	14790	-2.97	20250102	13790	4.06	20250113	16950	-15.34	20240710	11110	29.16	20240117	0.77	N	049960	500	47 억		235908	N	N	0	N	00	N
43	20250117	150522	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14360	60	2	0.42	172808420	12026	42.96	14260	14440	14160	18590	10010	14300	14369.57	2.51	0	-404	14626	14462	14236	14072	13846	14545	14155	47	4290	500	10580	10	1	9400000	1350	21.40	0.99	12	0.13	671.00	14453.00	16950	20240710	-15.28	11110	20240117	29.25	14790	-2.91	20250102	13790	4.13	20250113	16950	-15.28	20240710	11110	29.25	20240117	0.77	N	049960	500	47 억		235908	N	N	0	N	00	N
44	20250117	140522	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14370	70	2	0.49	160624210	11174	39.91	14260	14440	14160	18590	10010	14300	14374.82	2.51	0	-437	14626	14462	14236	14072	13846	14545	14155	47	4290	500	10580	10	1	9400000	1351	21.42	0.99	12	0.12	671.00	14453.00	16950	20240710	-15.22	11110	20240117	29.34	14790	-2.84	20250102	13790	4.21	20250113	16950	-15.22	20240710	11110	29.34	20240117	0.77	N	049960	500	47 억		235908	N	N	0	N	00	N
45	20250117	130521	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14170	-130	5	-0.91	25377510	1771	6.33	14260	14400	14160	18590	10010	14300	14329.48	2.51	0	-392	14626	14462	14236	14072	13846	14545	14155	47	4290	500	10580	10	1	9400000	1332	21.12	0.98	12	0.02	671.00	14453.00	16950	20240710	-16.40	11110	20240117	27.54	14790	-4.19	20250102	13790	2.76	20250113	16950	-16.40	20240710	11110	27.54	20240117	0.77	N	049960	500	47 억		235908	N	N	0	N	00	N
46	20250117	120523	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14310	10	2	0.07	22374510	1560	5.57	14260	14400	14160	18590	10010	14300	14342.63	2.51	0	-405	14626	14462	14236	14072	13846	14545	14155	47	4290	500	10580	10	1	9400000	1345	21.33	0.99	12	0.02	671.00	14453.00	16950	20240710	-15.58	11110	20240117	28.80	14790	-3.25	20250102	13790	3.77	20250113	16950	-15.58	20240710	11110	28.80	20240117	0.77	N	049960	500	47 억		235908	N	N	0	N	00	N
47	20250117	110522	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14330	30	2	0.21	21816520	1521	5.43	14260	14400	14160	18590	10010	14300	14343.54	2.51	0	-402	14626	14462	14236	14072	13846	14545	14155	47	4290	500	10580	10	1	9400000	1347	21.36	0.99	12	0.02	671.00	14453.00	16950	20240710	-15.46	11110	20240117	28.98	14790	-3.11	20250102	13790	3.92	20250113	16950	-15.46	20240710	11110	28.98	20240117	0.77	N	049960	500	47 억		235908	N	N	0	N	00	N
48	20250117	100523	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14340	40	2	0.28	19187290	1337	4.78	14260	14400	14210	18590	10010	14300	14351.00	2.51	0	-301	14626	14462	14236	14072	13846	14545	14155	47	4290	500	10580	10	1	9400000	1348	21.37	0.99	12	0.01	671.00	14453.00	16950	20240710	-15.40	11110	20240117	29.07	14790	-3.04	20250102	13790	3.99	20250113	16950	-15.40	20240710	11110	29.07	20240117	0.77	N	049960	500	47 억		235908	N	N	0	N	00	N
49	20250117	090523	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14300	0	3	0.00	1454410	102	0.36	14260	14300	14210	18590	10010	14300	14258.92	2.51	0	-76	14626	14462	14236	14072	13846	14545	14155	47	4290	500	10580	10	1	9400000	1344	21.31	0.99	12	0.00	671.00	14453.00	16950	20240710	-15.63	11110	20240117	28.71	14790	-3.31	20250102	13790	3.70	20250113	16950	-15.63	20240710	11110	28.71	20240117	0.77	N	049960	500	47 억		235908	N	N	0	N	00	N
50	20250116	160518	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14300	200	2	1.42	398227140	27990	298.78	14220	14400	14010	18330	9870	14100	14227.48	2.49	0	2301	14500	14300	14150	13950	13800	14225	13875	47	4230	500	10430	10	1	9400000	1344	21.31	0.99	12	0.30	671.00	14453.00	16950	20240710	-15.63	11110	20240117	28.71	14790	-3.31	20250102	13790	3.70	20250113	16950	-15.63	20240710	11110	28.71	20240117	0.77	N	049960	500	47 억		233658	N	N	0	N	00	N
51	20250116	150457	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14280	180	2	1.28	380107080	26722	285.25	14220	14400	14010	18330	9870	14100	14224.50	2.49	0	2373	14500	14300	14150	13950	13800	14225	13875	47	4230	500	10430	10	1	9400000	1342	21.28	0.99	12	0.28	671.00	14453.00	16950	20240710	-15.75	11110	20240117	28.53	14790	-3.45	20250102	13790	3.55	20250113	16950	-15.75	20240710	11110	28.53	20240117	0.77	N	049960	500	47 억		233658	N	N	0	N	00	N
52	20250116	140521	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14220	120	2	0.85	308203780	21667	231.29	14220	14400	14010	18330	9870	14100	14224.57	2.49	0	1971	14500	14300	14150	13950	13800	14225	13875	47	4230	500	10430	10	1	9400000	1337	21.19	0.98	12	0.23	671.00	14453.00	16950	20240710	-16.11	11110	20240117	27.99	14790	-3.85	20250102	13790	3.12	20250113	16950	-16.11	20240710	11110	27.99	20240117	0.77	N	049960	500	47 억		233658	N	N	0	N	00	N
53	20250116	130522	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14210	110	2	0.78	284615100	20007	213.57	14220	14400	14010	18330	9870	14100	14225.78	2.49	0	2569	14500	14300	14150	13950	13800	14225	13875	47	4230	500	10430	10	1	9400000	1336	21.18	0.98	12	0.21	671.00	14453.00	16950	20240710	-16.17	11110	20240117	27.90	14790	-3.92	20250102	13790	3.05	20250113	16950	-16.17	20240710	11110	27.90	20240117	0.77	N	049960	500	47 억		233658	N	N	0	N	00	N
54	20250116	120521	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14200	100	2	0.71	280870890	19743	210.75	14220	14400	14010	18330	9870	14100	14226.35	2.49	0	2584	14500	14300	14150	13950	13800	14225	13875	47	4230	500	10430	10	1	9400000	1335	21.16	0.98	12	0.21	671.00	14453.00	16950	20240710	-16.22	11110	20240117	27.81	14790	-3.99	20250102	13790	2.97	20250113	16950	-16.22	20240710	11110	27.81	20240117	0.77	N	049960	500	47 억		233658	N	N	0	N	00	N
55	20250116	110522	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14270	170	2	1.21	272650970	19162	204.55	14220	14400	14010	18330	9870	14100	14228.73	2.49	0	2556	14500	14300	14150	13950	13800	14225	13875	47	4230	500	10430	10	1	9400000	1341	21.27	0.99	12	0.20	671.00	14453.00	16950	20240710	-15.81	11110	20240117	28.44	14790	-3.52	20250102	13790	3.48	20250113	16950	-15.81	20240710	11110	28.44	20240117	0.77	N	049960	500	47 억		233658	N	N	0	N	00	N
56	20250116	100522	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14250	150	2	1.06	215535250	15145	161.67	14220	14400	14010	18330	9870	14100	14231.45	2.49	0	2583	14500	14300	14150	13950	13800	14225	13875	47	4230	500	10430	10	1	9400000	1340	21.24	0.99	12	0.16	671.00	14453.00	16950	20240710	-15.93	11110	20240117	28.26	14790	-3.65	20250102	13790	3.34	20250113	16950	-15.93	20240710	11110	28.26	20240117	0.77	N	049960	500	47 억		233658	N	N	0	N	00	N
57	20250116	090521	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14020	-80	5	-0.57	775490	55	0.59	14220	14220	14010	18330	9870	14100	14099.82	2.49	0	-2	14500	14300	14150	13950	13800	14225	13875	47	4230	500	10430	10	1	9400000	1318	20.89	0.97	12	0.00	671.00	14453.00	16950	20240710	-17.29	11110	20240117	26.19	14790	-5.21	20250102	13790	1.67	20250113	16950	-17.29	20240710	11110	26.19	20240117	0.77	N	049960	500	47 억		233658	N	N	0	N	00	N
58	20250115	160519	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14100	0	3	0.00	131900910	9368	132.32	14160	14350	14000	18330	9870	14100	14079.94	2.50	0	-1642	14353	14226	14093	13966	13833	14160	13900	47	4230	500	10430	10	1	9400000	1325	21.01	0.98	12	0.10	671.00	14453.00	16950	20240710	-16.81	11110	20240117	26.91	14790	-4.67	20250102	13790	2.25	20250113	16950	-16.81	20240710	11110	26.91	20240117	0.77	N	049960	500	47 억		235251	N	N	0	N	00	N
59	20250115	150521	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14100	0	3	0.00	129560760	9202	129.97	14160	14350	14000	18330	9870	14100	14079.63	2.50	0	-1754	14353	14226	14093	13966	13833	14160	13900	47	4230	500	10430	10	1	9400000	1325	21.01	0.98	12	0.10	671.00	14453.00	16950	20240710	-16.81	11110	20240117	26.91	14790	-4.67	20250102	13790	2.25	20250113	16950	-16.81	20240710	11110	26.91	20240117	0.77	N	049960	500	47 억		235251	N	N	0	N	00	N
60	20250115	140522	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14090	-10	5	-0.07	126011830	8950	126.41	14160	14350	14000	18330	9870	14100	14079.53	2.50	0	-1812	14353	14226	14093	13966	13833	14160	13900	47	4230	500	10430	10	1	9400000	1324	21.00	0.97	12	0.10	671.00	14453.00	16950	20240710	-16.87	11110	20240117	26.82	14790	-4.73	20250102	13790	2.18	20250113	16950	-16.87	20240710	11110	26.82	20240117	0.77	N	049960	500	47 억		235251	N	N	0	N	00	N
61	20250115	130519	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14100	0	3	0.00	123897630	8800	124.29	14160	14350	14000	18330	9870	14100	14079.28	2.50	0	-1812	14353	14226	14093	13966	13833	14160	13900	47	4230	500	10430	10	1	9400000	1325	21.01	0.98	12	0.09	671.00	14453.00	16950	20240710	-16.81	11110	20240117	26.91	14790	-4.67	20250102	13790	2.25	20250113	16950	-16.81	20240710	11110	26.91	20240117	0.77	N	049960	500	47 억		235251	N	N	0	N	00	N
62	20250115	120513	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14090	-10	5	-0.07	122051480	8669	122.44	14160	14350	14000	18330	9870	14100	14079.07	2.50	0	-1782	14353	14226	14093	13966	13833	14160	13900	47	4230	500	10430	10	1	9400000	1324	21.00	0.97	12	0.09	671.00	14453.00	16950	20240710	-16.87	11110	20240117	26.82	14790	-4.73	20250102	13790	2.18	20250113	16950	-16.87	20240710	11110	26.82	20240117	0.77	N	049960	500	47 억		235251	N	N	0	N	00	N
63	20250115	110519	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14090	-10	5	-0.07	120627180	8568	121.02	14160	14350	14000	18330	9870	14100	14078.80	2.50	0	-1769	14353	14226	14093	13966	13833	14160	13900	47	4230	500	10430	10	1	9400000	1324	21.00	0.97	12	0.09	671.00	14453.00	16950	20240710	-16.87	11110	20240117	26.82	14790	-4.73	20250102	13790	2.18	20250113	16950	-16.87	20240710	11110	26.82	20240117	0.77	N	049960	500	47 억		235251	N	N	0	N	00	N
64	20250115	100519	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14150	50	2	0.35	117060850	8315	117.44	14160	14350	14000	18330	9870	14100	14078.27	2.50	0	-1681	14353	14226	14093	13966	13833	14160	13900	47	4230	500	10430	10	1	9400000	1330	21.09	0.98	12	0.09	671.00	14453.00	16950	20240710	-16.52	11110	20240117	27.36	14790	-4.33	20250102	13790	2.61	20250113	16950	-16.52	20240710	11110	27.36	20240117	0.77	N	049960	500	47 억		235251	N	N	0	N	00	N
65	20250115	090522	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14140	40	2	0.28	495340	35	0.49	14160	14160	14140	18330	9870	14100	14152.57	2.50	0	24	14353	14226	14093	13966	13833	14160	13900	47	4230	500	10430	10	1	9400000	1329	21.07	0.98	12	0.00	671.00	14453.00	16950	20240710	-16.58	11110	20240117	27.27	14790	-4.39	20250102	13790	2.54	20250113	16950	-16.58	20240710	11110	27.27	20240117	0.77	N	049960	500	47 억		235251	N	N	0	N	00	N
66	20250114	160511	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14100	-50	5	-0.35	99527890	7077	70.12	14150	14220	13960	18390	9910	14150	14063.57	2.52	0	-1249	14390	14270	14030	13910	13670	14330	13970	47	4240	500	10470	10	1	9400000	1325	21.01	0.98	12	0.08	671.00	14453.00	16950	20240710	-16.81	11110	20240105	26.91	14790	-4.67	20250102	13790	2.25	20250113	16950	-16.81	20240710	11110	26.91	20240117	0.78	N	049960	500	47 억		236479	N	N	0	N	00	N
67	20250114	150517	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14020	-130	5	-0.92	65205220	4635	45.93	14150	14220	13960	18390	9910	14150	14068.01	2.52	0	-1096	14390	14270	14030	13910	13670	14330	13970	47	4240	500	10470	10	1	9400000	1318	20.89	0.97	12	0.05	671.00	14453.00	16950	20240710	-17.29	11110	20240105	26.19	14790	-5.21	20250102	13790	1.67	20250113	16950	-17.29	20240710	11110	26.19	20240117	0.78	N	049960	500	47 억		236479	N	N	0	N	00	N
68	20250114	140517	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14020	-130	5	-0.92	61197260	4349	43.09	14150	14220	13960	18390	9910	14150	14071.57	2.52	0	-977	14390	14270	14030	13910	13670	14330	13970	47	4240	500	10470	10	1	9400000	1318	20.89	0.97	12	0.05	671.00	14453.00	16950	20240710	-17.29	11110	20240105	26.19	14790	-5.21	20250102	13790	1.67	20250113	16950	-17.29	20240710	11110	26.19	20240117	0.78	N	049960	500	47 억		236479	N	N	0	N	00	N
69	20250114	130517	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14050	-100	5	-0.71	59373430	4219	41.81	14150	14220	13960	18390	9910	14150	14072.87	2.52	0	-980	14390	14270	14030	13910	13670	14330	13970	47	4240	500	10470	10	1	9400000	1321	20.94	0.97	12	0.04	671.00	14453.00	16950	20240710	-17.11	11110	20240105	26.46	14790	-5.00	20250102	13790	1.89	20250113	16950	-17.11	20240710	11110	26.46	20240117	0.78	N	049960	500	47 억		236479	N	N	0	N	00	N
70	20250114	120514	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14060	-90	5	-0.64	54330290	3859	38.24	14150	14220	13960	18390	9910	14150	14078.85	2.52	0	-977	14390	14270	14030	13910	13670	14330	13970	47	4240	500	10470	10	1	9400000	1322	20.95	0.97	12	0.04	671.00	14453.00	16950	20240710	-17.05	11110	20240105	26.55	14790	-4.94	20250102	13790	1.96	20250113	16950	-17.05	20240710	11110	26.55	20240117	0.78	N	049960	500	47 억		236479	N	N	0	N	00	N
71	20250114	110516	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14010	-140	5	-0.99	41258600	2924	28.97	14150	14220	13970	18390	9910	14150	14110.33	2.52	0	-760	14390	14270	14030	13910	13670	14330	13970	47	4240	500	10470	10	1	9400000	1317	20.88	0.97	12	0.03	671.00	14453.00	16950	20240710	-17.35	11110	20240105	26.10	14790	-5.27	20250102	13790	1.60	20250113	16950	-17.35	20240710	11110	26.10	20240117	0.78	N	049960	500	47 억		236479	N	N	0	N	00	N
72	20250114	100516	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14050	-100	5	-0.71	34169860	2418	23.96	14150	14220	14030	18390	9910	14150	14131.46	2.52	0	-509	14390	14270	14030	13910	13670	14330	13970	47	4240	500	10470	10	1	9400000	1321	20.94	0.97	12	0.03	671.00	14453.00	16950	20240710	-17.11	11110	20240105	26.46	14790	-5.00	20250102	13790	1.89	20250113	16950	-17.11	20240710	11110	26.46	20240117	0.78	N	049960	500	47 억		236479	N	N	0	N	00	N
73	20250114	090516	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14150	0	3	0.00	2278150	161	1.60	14150	14150	14150	18390	9910	14150	14150.00	2.52	0	-32	14390	14270	14030	13910	13670	14330	13970	47	4240	500	10470	10	1	9400000	1330	21.09	0.98	12	0.00	671.00	14453.00	16950	20240710	-16.52	11110	20240105	27.36	14790	-4.33	20250102	13790	2.61	20250113	16950	-16.52	20240710	11110	27.36	20240117	0.78	N	049960	500	47 억		236479	N	N	0	N	00	N
74	20250113	160511	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14150	60	2	0.43	140735790	10070	203.64	14090	14150	13790	18310	9870	14090	13975.75	2.54	0	-2245	14370	14230	14130	13990	13890	14180	13940	47	4220	500	10420	10	1	9400000	1330	21.09	0.98	12	0.11	671.00	14453.00	16950	20240710	-16.52	11050	20240104	28.05	14790	-4.33	20250102	13790	2.61	20250113	16950	-16.52	20240710	11110	27.36	20240117	0.77	N	049960	500	47 억		238730	N	N	0	N	00	N
75	20250113	150512	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14000	-90	5	-0.64	108723580	7793	157.59	14090	14150	13790	18310	9870	14090	13951.44	2.54	0	-2104	14370	14230	14130	13990	13890	14180	13940	47	4220	500	10420	10	1	9400000	1316	20.86	0.97	12	0.08	671.00	14453.00	16950	20240710	-17.40	11050	20240104	26.70	14790	-5.34	20250102	13790	1.52	20250113	16950	-17.40	20240710	11110	26.01	20240117	0.77	N	049960	500	47 억		238730	N	N	0	N	00	N
76	20250113	140507	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13860	-230	5	-1.63	97846820	7012	141.80	14090	14150	13790	18310	9870	14090	13954.20	2.54	0	-1705	14370	14230	14130	13990	13890	14180	13940	47	4220	500	10420	10	1	9400000	1303	20.66	0.96	12	0.07	671.00	14453.00	16950	20240710	-18.23	11050	20240104	25.43	14790	-6.29	20250102	13790	0.51	20250113	16950	-18.23	20240710	11110	24.75	20240117	0.77	N	049960	500	47 억		238730	N	N	0	N	00	N
77	20250113	130504	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13900	-190	5	-1.35	70758510	5055	102.22	14090	14150	13860	18310	9870	14090	13997.73	2.54	0	-1578	14370	14230	14130	13990	13890	14180	13940	47	4220	500	10420	10	1	9400000	1307	20.72	0.96	12	0.05	671.00	14453.00	16950	20240710	-17.99	11050	20240104	25.79	14790	-6.02	20250102	13860	0.29	20250113	16950	-17.99	20240710	11110	25.11	20240117	0.77	N	049960	500	47 억		238730	N	N	0	N	00	N
78	20250113	120506	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13980	-110	5	-0.78	55882380	3985	80.59	14090	14150	13910	18310	9870	14090	14023.18	2.54	0	-1474	14370	14230	14130	13990	13890	14180	13940	47	4220	500	10420	10	1	9400000	1314	20.83	0.97	12	0.04	671.00	14453.00	16950	20240710	-17.52	11050	20240104	26.52	14790	-5.48	20250102	13910	0.50	20250113	16950	-17.52	20240710	11110	25.83	20240117	0.77	N	049960	500	47 억		238730	N	N	0	N	00	N
79	20250113	110506	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13940	-150	5	-1.06	38293910	2726	55.13	14090	14150	13910	18310	9870	14090	14047.66	2.54	0	-1300	14370	14230	14130	13990	13890	14180	13940	47	4220	500	10420	10	1	9400000	1310	20.77	0.96	12	0.03	671.00	14453.00	16950	20240710	-17.76	11050	20240104	26.15	14790	-5.75	20250102	13910	0.22	20250113	16950	-17.76	20240710	11110	25.47	20240117	0.77	N	049960	500	47 억		238730	N	N	0	N	00	N
80	20250113	100505	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14140	50	2	0.35	10744000	762	15.41	14090	14150	14030	18310	9870	14090	14099.74	2.54	0	-336	14370	14230	14130	13990	13890	14180	13940	47	4220	500	10420	10	1	9400000	1329	21.07	0.98	12	0.01	671.00	14453.00	16950	20240710	-16.58	11050	20240104	27.96	14790	-4.39	20250102	14010	0.93	20250102	16950	-16.58	20240710	11110	27.27	20240117	0.77	N	049960	500	47 억		238730	N	N	0	N	00	N
81	20250113	090509	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14030	-60	5	-0.43	225050	16	0.32	14090	14090	14030	18310	9870	14090	14065.62	2.54	0	-8	14370	14230	14130	13990	13890	14180	13940	47	4220	500	10420	10	1	9400000	1319	20.91	0.97	12	0.00	671.00	14453.00	16950	20240710	-17.23	11050	20240104	26.97	14790	-5.14	20250102	14010	0.14	20250102	16950	-17.23	20240710	11110	26.28	20240117	0.77	N	049960	500	47 억		238730	N	N	0	N	00	N
82	20250110	160504	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14090	-150	5	-1.05	62531500	4443	45.58	14270	14270	14030	18510	9970	14240	14074.16	2.56	0	-1560	14466	14352	14256	14142	14046	14305	14095	47	4270	500	10530	10	1	9400000	1324	21.00	0.97	12	0.05	671.00	14453.00	16950	20240710	-16.87	11050	20240104	27.51	14790	-4.73	20250102	14010	0.57	20250102	16950	-16.87	20240710	11110	26.82	20240117	0.77	N	049960	500	47 억		240290	N	N	0	N	00	N
83	20250110	150503	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14090	-150	5	-1.05	53209120	3780	38.78	14270	14270	14030	18510	9970	14240	14076.49	2.56	0	-1182	14466	14352	14256	14142	14046	14305	14095	47	4270	500	10530	10	1	9400000	1324	21.00	0.97	12	0.04	671.00	14453.00	16950	20240710	-16.87	11050	20240104	27.51	14790	-4.73	20250102	14010	0.57	20250102	16950	-16.87	20240710	11110	26.82	20240117	0.77	N	049960	500	47 억		240290	N	N	0	N	00	N
84	20250110	140504	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14100	-140	5	-0.98	41237470	2929	30.05	14270	14270	14030	18510	9970	14240	14079.03	2.56	0	-928	14466	14352	14256	14142	14046	14305	14095	47	4270	500	10530	10	1	9400000	1325	21.01	0.98	12	0.03	671.00	14453.00	16950	20240710	-16.81	11050	20240104	27.60	14790	-4.67	20250102	14010	0.64	20250102	16950	-16.81	20240710	11110	26.91	20240117	0.77	N	049960	500	47 억		240290	N	N	0	N	00	N
85	20250110	130502	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14090	-150	5	-1.05	35145550	2496	25.61	14270	14270	14030	18510	9970	14240	14080.75	2.56	0	-833	14466	14352	14256	14142	14046	14305	14095	47	4270	500	10530	10	1	9400000	1324	21.00	0.97	12	0.03	671.00	14453.00	16950	20240710	-16.87	11050	20240104	27.51	14790	-4.73	20250102	14010	0.57	20250102	16950	-16.87	20240710	11110	26.82	20240117	0.77	N	049960	500	47 억		240290	N	N	0	N	00	N
86	20250110	120503	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14070	-170	5	-1.19	33990830	2414	24.76	14270	14270	14030	18510	9970	14240	14080.71	2.56	0	-832	14466	14352	14256	14142	14046	14305	14095	47	4270	500	10530	10	1	9400000	1323	20.97	0.97	12	0.03	671.00	14453.00	16950	20240710	-16.99	11050	20240104	27.33	14790	-4.87	20250102	14010	0.43	20250102	16950	-16.99	20240710	11110	26.64	20240117	0.77	N	049960	500	47 억		240290	N	N	0	N	00	N
87	20250110	110502	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14060	-180	5	-1.26	25217230	1790	18.36	14270	14270	14030	18510	9970	14240	14087.84	2.56	0	-623	14466	14352	14256	14142	14046	14305	14095	47	4270	500	10530	10	1	9400000	1322	20.95	0.97	12	0.02	671.00	14453.00	16950	20240710	-17.05	11050	20240104	27.24	14790	-4.94	20250102	14010	0.36	20250102	16950	-17.05	20240710	11110	26.55	20240117	0.77	N	049960	500	47 억		240290	N	N	0	N	00	N
88	20250110	100501	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14100	-140	5	-0.98	18532120	1315	13.49	14270	14270	14030	18510	9970	14240	14092.87	2.56	0	-380	14466	14352	14256	14142	14046	14305	14095	47	4270	500	10530	10	1	9400000	1325	21.01	0.98	12	0.01	671.00	14453.00	16950	20240710	-16.81	11050	20240104	27.60	14790	-4.67	20250102	14010	0.64	20250102	16950	-16.81	20240710	11110	26.91	20240117	0.77	N	049960	500	47 억		240290	N	N	0	N	00	N
89	20250110	090504	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14240	0	3	0.00	1651870	116	1.19	14270	14270	14240	18510	9970	14240	14240.26	2.56	0	-105	14466	14352	14256	14142	14046	14305	14095	47	4270	500	10530	10	1	9400000	1339	21.22	0.99	12	0.00	671.00	14453.00	16950	20240710	-15.99	11050	20240104	28.87	14790	-3.72	20250102	14010	1.64	20250102	16950	-15.99	20240710	11110	28.17	20240117	0.77	N	049960	500	47 억		240290	N	N	0	N	00	N
90	20250109	160500	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14240	-60	5	-0.42	138753880	9748	102.61	14300	14370	14160	18590	10010	14300	14234.09	2.57	0	-1219	14520	14410	14290	14180	14060	14465	14235	47	4290	500	10580	10	1	9400000	1339	21.22	0.99	12	0.10	671.00	14453.00	16950	20240710	-15.99	11050	20240104	28.87	14790	-3.72	20250102	14010	1.64	20250102	16950	-15.99	20240710	11110	28.17	20240117	0.75	N	049960	500	47 억		241508	N	N	0	N	00	N
91	20250109	150502	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14250	-50	5	-0.35	113924820	8002	84.23	14300	14370	14160	18590	10010	14300	14237.04	2.57	0	-804	14520	14410	14290	14180	14060	14465	14235	47	4290	500	10580	10	1	9400000	1340	21.24	0.99	12	0.09	671.00	14453.00	16950	20240710	-15.93	11050	20240104	28.96	14790	-3.65	20250102	14010	1.71	20250102	16950	-15.93	20240710	11110	28.26	20240117	0.75	N	049960	500	47 억		241508	N	N	0	N	00	N
92	20250109	140503	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14230	-70	5	-0.49	110636500	7771	81.80	14300	14370	14160	18590	10010	14300	14237.10	2.57	0	-667	14520	14410	14290	14180	14060	14465	14235	47	4290	500	10580	10	1	9400000	1338	21.21	0.98	12	0.08	671.00	14453.00	16950	20240710	-16.05	11050	20240104	28.78	14790	-3.79	20250102	14010	1.57	20250102	16950	-16.05	20240710	11110	28.08	20240117	0.75	N	049960	500	47 억		241508	N	N	0	N	00	N
93	20250109	130502	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14260	-40	5	-0.28	110323040	7749	81.57	14300	14370	14160	18590	10010	14300	14237.07	2.57	0	-667	14520	14410	14290	14180	14060	14465	14235	47	4290	500	10580	10	1	9400000	1340	21.25	0.99	12	0.08	671.00	14453.00	16950	20240710	-15.87	11050	20240104	29.05	14790	-3.58	20250102	14010	1.78	20250102	16950	-15.87	20240710	11110	28.35	20240117	0.75	N	049960	500	47 억		241508	N	N	0	N	00	N
94	20250109	120501	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14270	-30	5	-0.21	106067470	7451	78.43	14300	14370	14160	18590	10010	14300	14235.33	2.57	0	-533	14520	14410	14290	14180	14060	14465	14235	47	4290	500	10580	10	1	9400000	1341	21.27	0.99	12	0.08	671.00	14453.00	16950	20240710	-15.81	11050	20240104	29.14	14790	-3.52	20250102	14010	1.86	20250102	16950	-15.81	20240710	11110	28.44	20240117	0.75	N	049960	500	47 억		241508	N	N	0	N	00	N
95	20250109	110502	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14220	-80	5	-0.56	57170360	4016	42.27	14300	14310	14160	18590	10010	14300	14235.65	2.57	0	-2350	14520	14410	14290	14180	14060	14465	14235	47	4290	500	10580	10	1	9400000	1337	21.19	0.98	12	0.04	671.00	14453.00	16950	20240710	-16.11	11050	20240104	28.69	14790	-3.85	20250102	14010	1.50	20250102	16950	-16.11	20240710	11110	27.99	20240117	0.75	N	049960	500	47 억		241508	N	N	0	N	00	N
96	20250109	100501	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14220	-80	5	-0.56	44814890	3145	33.11	14300	14310	14160	18590	10010	14300	14249.57	2.57	0	-2133	14520	14410	14290	14180	14060	14465	14235	47	4290	500	10580	10	1	9400000	1337	21.19	0.98	12	0.03	671.00	14453.00	16950	20240710	-16.11	11050	20240104	28.69	14790	-3.85	20250102	14010	1.50	20250102	16950	-16.11	20240710	11110	27.99	20240117	0.75	N	049960	500	47 억		241508	N	N	0	N	00	N
97	20250109	090504	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14260	-40	5	-0.28	24248280	1696	17.85	14300	14310	14160	18590	10010	14300	14297.33	2.57	0	-1366	14520	14410	14290	14180	14060	14465	14235	47	4290	500	10580	10	1	9400000	1340	21.25	0.99	12	0.02	671.00	14453.00	16950	20240710	-15.87	11050	20240104	29.05	14790	-3.58	20250102	14010	1.78	20250102	16950	-15.87	20240710	11110	28.35	20240117	0.75	N	049960	500	47 억		241508	N	N	0	N	00	N
98	20250108	160456	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14300	130	2	0.92	135684790	9500	123.42	14200	14400	14170	18420	9920	14170	14282.61	2.59	0	-1617	14476	14322	14246	14092	14016	14285	14055	47	4250	500	10480	10	1	9400000	1344	21.31	0.99	12	0.10	671.00	14453.00	16950	20240710	-15.63	11050	20240104	29.41	14790	-3.31	20250102	14010	2.07	20250102	16950	-15.63	20240710	11110	28.71	20240117	0.74	N	049960	500	47 억		243125	N	N	0	N	00	N
99	20250108	150500	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14290	120	2	0.85	124377650	8709	113.15	14200	14400	14170	18420	9920	14170	14281.51	2.59	0	-1717	14476	14322	14246	14092	14016	14285	14055	47	4250	500	10480	10	1	9400000	1343	21.30	0.99	12	0.09	671.00	14453.00	16950	20240710	-15.69	11050	20240104	29.32	14790	-3.38	20250102	14010	2.00	20250102	16950	-15.69	20240710	11110	28.62	20240117	0.74	N	049960	500	47 억		243125	N	N	0	N	00	N
100	20250108	140501	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14230	60	2	0.42	116297300	8142	105.78	14200	14400	14170	18420	9920	14170	14283.63	2.59	0	-1822	14476	14322	14246	14092	14016	14285	14055	47	4250	500	10480	10	1	9400000	1338	21.21	0.98	12	0.09	671.00	14453.00	16950	20240710	-16.05	11050	20240104	28.78	14790	-3.79	20250102	14010	1.57	20250102	16950	-16.05	20240710	11110	28.08	20240117	0.74	N	049960	500	47 억		243125	N	N	0	N	00	N
101	20250108	130501	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14260	90	2	0.64	110258560	7717	100.26	14200	14400	14170	18420	9920	14170	14287.75	2.59	0	-1794	14476	14322	14246	14092	14016	14285	14055	47	4250	500	10480	10	1	9400000	1340	21.25	0.99	12	0.08	671.00	14453.00	16950	20240710	-15.87	11050	20240104	29.05	14790	-3.58	20250102	14010	1.78	20250102	16950	-15.87	20240710	11110	28.35	20240117	0.74	N	049960	500	47 억		243125	N	N	0	N	00	N
102	20250108	120458	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14270	100	2	0.71	97754450	6838	88.84	14200	14400	14170	18420	9920	14170	14295.77	2.59	0	-1246	14476	14322	14246	14092	14016	14285	14055	47	4250	500	10480	10	1	9400000	1341	21.27	0.99	12	0.07	671.00	14453.00	16950	20240710	-15.81	11050	20240104	29.14	14790	-3.52	20250102	14010	1.86	20250102	16950	-15.81	20240710	11110	28.44	20240117	0.74	N	049960	500	47 억		243125	N	N	0	N	00	N
103	20250108	110457	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14320	150	2	1.06	81313520	5686	73.87	14200	14400	14170	18420	9920	14170	14300.65	2.59	0	-564	14476	14322	14246	14092	14016	14285	14055	47	4250	500	10480	10	1	9400000	1346	21.34	0.99	12	0.06	671.00	14453.00	16950	20240710	-15.52	11050	20240104	29.59	14790	-3.18	20250102	14010	2.21	20250102	16950	-15.52	20240710	11110	28.89	20240117	0.74	N	049960	500	47 억		243125	N	N	0	N	00	N
104	20250108	100459	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14320	150	2	1.06	65630720	4587	59.59	14200	14400	14170	18420	9920	14170	14307.98	2.59	0	300	14476	14322	14246	14092	14016	14285	14055	47	4250	500	10480	10	1	9400000	1346	21.34	0.99	12	0.05	671.00	14453.00	16950	20240710	-15.52	11050	20240104	29.59	14790	-3.18	20250102	14010	2.21	20250102	16950	-15.52	20240710	11110	28.89	20240117	0.74	N	049960	500	47 억		243125	N	N	0	N	00	N
105	20250108	090500	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14170	0	3	0.00	70880	5	0.06	14200	14200	14170	18420	9920	14170	14176.00	2.59	0	-4	14476	14322	14246	14092	14016	14285	14055	47	4250	500	10480	10	1	9400000	1332	21.12	0.98	12	0.00	671.00	14453.00	16950	20240710	-16.40	11050	20240104	28.24	14790	-4.19	20250102	14010	1.14	20250102	16950	-16.40	20240710	11110	27.54	20240117	0.74	N	049960	500	47 억		243125	N	N	0	N	00	N
106	20250107	160455	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14170	-210	5	-1.46	109521190	7697	149.37	14400	14400	14170	18690	10070	14380	14229.07	2.60	0	-1672	14613	14496	14343	14226	14073	14555	14285	47	4310	500	10640	10	1	9400000	1332	21.12	0.98	12	0.08	671.00	14453.00	16950	20240710	-16.40	11050	20240104	28.24	14790	-4.19	20250102	14010	1.14	20250102	16950	-16.40	20240710	11110	27.54	20240117	0.75	N	049960	500	47 억		244797	N	N	0	N	00	N
107	20250107	150457	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14180	-200	5	-1.39	102858370	7227	140.25	14400	14400	14170	18690	10070	14380	14232.51	2.60	0	-1547	14613	14496	14343	14226	14073	14555	14285	47	4310	500	10640	10	1	9400000	1333	21.13	0.98	12	0.08	671.00	14453.00	16950	20240710	-16.34	11050	20240104	28.33	14790	-4.12	20250102	14010	1.21	20250102	16950	-16.34	20240710	11110	27.63	20240117	0.75	N	049960	500	47 억		244797	N	N	0	N	00	N
108	20250107	140456	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14200	-180	5	-1.25	86796260	6094	118.26	14400	14400	14170	18690	10070	14380	14242.90	2.60	0	-999	14613	14496	14343	14226	14073	14555	14285	47	4310	500	10640	10	1	9400000	1335	21.16	0.98	12	0.06	671.00	14453.00	16950	20240710	-16.22	11050	20240104	28.51	14790	-3.99	20250102	14010	1.36	20250102	16950	-16.22	20240710	11110	27.81	20240117	0.75	N	049960	500	47 억		244797	N	N	0	N	00	N
109	20250107	130456	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14280	-100	5	-0.70	54518320	3820	74.13	14400	14400	14170	18690	10070	14380	14271.81	2.60	0	-859	14613	14496	14343	14226	14073	14555	14285	47	4310	500	10640	10	1	9400000	1342	21.28	0.99	12	0.04	671.00	14453.00	16950	20240710	-15.75	11050	20240104	29.23	14790	-3.45	20250102	14010	1.93	20250102	16950	-15.75	20240710	11110	28.53	20240117	0.75	N	049960	500	47 억		244797	N	N	0	N	00	N
110	20250107	120456	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14260	-120	5	-0.83	27689780	1932	37.49	14400	14400	14240	18690	10070	14380	14332.18	2.60	0	-651	14613	14496	14343	14226	14073	14555	14285	47	4310	500	10640	10	1	9400000	1340	21.25	0.99	12	0.02	671.00	14453.00	16950	20240710	-15.87	11050	20240104	29.05	14790	-3.58	20250102	14010	1.78	20250102	16950	-15.87	20240710	11110	28.35	20240117	0.75	N	049960	500	47 억		244797	N	N	0	N	00	N
111	20250107	110453	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14280	-100	5	-0.70	22524960	1570	30.47	14400	14400	14240	18690	10070	14380	14347.11	2.60	0	-553	14613	14496	14343	14226	14073	14555	14285	47	4310	500	10640	10	1	9400000	1342	21.28	0.99	12	0.02	671.00	14453.00	16950	20240710	-15.75	11050	20240104	29.23	14790	-3.45	20250102	14010	1.93	20250102	16950	-15.75	20240710	11110	28.53	20240117	0.75	N	049960	500	47 억		244797	N	N	0	N	00	N
112	20250107	100458	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14380	0	3	0.00	12059770	840	16.30	14400	14400	14240	18690	10070	14380	14356.87	2.60	0	-296	14613	14496	14343	14226	14073	14555	14285	47	4310	500	10640	10	1	9400000	1352	21.43	0.99	12	0.01	671.00	14453.00	16950	20240710	-15.16	11050	20240104	30.14	14790	-2.77	20250102	14010	2.64	20250102	16950	-15.16	20240710	11110	29.43	20240117	0.75	N	049960	500	47 억		244797	N	N	0	N	00	N
113	20250107	090455	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14400	20	2	0.14	985590	69	1.34	14400	14400	14240	18690	10070	14380	14283.91	2.60	0	18	14613	14496	14343	14226	14073	14555	14285	47	4310	500	10640	10	1	9400000	1354	21.46	1.00	12	0.00	671.00	14453.00	16950	20240710	-15.04	11050	20240104	30.32	14790	-2.64	20250102	14010	2.78	20250102	16950	-15.04	20240710	11110	29.61	20240117	0.75	N	049960	500	47 억		244797	N	N	0	N	00	N
114	20250106	160450	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14380	50	2	0.35	73889780	5150	35.01	14190	14460	14190	18620	10040	14330	14347.53	2.61	0	-407	14783	14556	14433	14206	14083	14495	14145	47	4290	500	10600	10	1	9400000	1352	21.43	0.99	12	0.05	671.00	14453.00	16950	20240710	-15.16	11050	20240104	30.14	14790	-2.77	20250102	14010	2.64	20250102	16950	-15.16	20240710	11110	29.43	20240117	0.77	N	049960	500	47 억		245204	N	N	0	N	00	N
115	20250106	150451	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14360	30	2	0.21	65727930	4582	31.15	14190	14460	14190	18620	10040	14330	14344.81	2.61	0	-350	14783	14556	14433	14206	14083	14495	14145	47	4290	500	10600	10	1	9400000	1350	21.40	0.99	12	0.05	671.00	14453.00	16950	20240710	-15.28	11050	20240104	29.95	14790	-2.91	20250102	14010	2.50	20250102	16950	-15.28	20240710	11110	29.25	20240117	0.77	N	049960	500	47 억		245204	N	N	0	N	00	N
116	20250106	140450	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14360	30	2	0.21	54190520	3777	25.68	14190	14460	14190	18620	10040	14330	14347.50	2.61	0	-136	14783	14556	14433	14206	14083	14495	14145	47	4290	500	10600	10	1	9400000	1350	21.40	0.99	12	0.04	671.00	14453.00	16950	20240710	-15.28	11050	20240104	29.95	14790	-2.91	20250102	14010	2.50	20250102	16950	-15.28	20240710	11110	29.25	20240117	0.77	N	049960	500	47 억		245204	N	N	0	N	00	N
117	20250106	130449	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14370	40	2	0.28	45422540	3166	21.52	14190	14460	14190	18620	10040	14330	14346.98	2.61	0	-207	14783	14556	14433	14206	14083	14495	14145	47	4290	500	10600	10	1	9400000	1351	21.42	0.99	12	0.03	671.00	14453.00	16950	20240710	-15.22	11050	20240104	30.05	14790	-2.84	20250102	14010	2.57	20250102	16950	-15.22	20240710	11110	29.34	20240117	0.77	N	049960	500	47 억		245204	N	N	0	N	00	N
118	20250106	120448	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14350	20	2	0.14	37625730	2622	17.83	14190	14460	14190	18620	10040	14330	14350.01	2.61	0	-10	14783	14556	14433	14206	14083	14495	14145	47	4290	500	10600	10	1	9400000	1349	21.39	0.99	12	0.03	671.00	14453.00	16950	20240710	-15.34	11050	20240104	29.86	14790	-2.97	20250102	14010	2.43	20250102	16950	-15.34	20240710	11110	29.16	20240117	0.77	N	049960	500	47 억		245204	N	N	0	N	00	N
119	20250106	110449	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14360	30	2	0.21	33035120	2302	15.65	14190	14460	14190	18620	10040	14330	14350.62	2.61	0	46	14783	14556	14433	14206	14083	14495	14145	47	4290	500	10600	10	1	9400000	1350	21.40	0.99	12	0.02	671.00	14453.00	16950	20240710	-15.28	11050	20240104	29.95	14790	-2.91	20250102	14010	2.50	20250102	16950	-15.28	20240710	11110	29.25	20240117	0.77	N	049960	500	47 억		245204	N	N	0	N	00	N
120	20250106	100448	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14380	50	2	0.35	22203070	1548	10.52	14190	14460	14190	18620	10040	14330	14343.07	2.61	0	146	14783	14556	14433	14206	14083	14495	14145	47	4290	500	10600	10	1	9400000	1352	21.43	0.99	12	0.02	671.00	14453.00	16950	20240710	-15.16	11050	20240104	30.14	14790	-2.77	20250102	14010	2.64	20250102	16950	-15.16	20240710	11110	29.43	20240117	0.77	N	049960	500	47 억		245204	N	N	0	N	00	N
121	20250106	090445	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14220	-110	5	-0.77	1149450	81	0.55	14190	14220	14190	18620	10040	14330	14190.74	2.61	0	5	14783	14556	14433	14206	14083	14495	14145	47	4290	500	10600	10	1	9400000	1337	21.19	0.98	12	0.00	671.00	14453.00	16950	20240710	-16.11	11050	20240104	28.69	14790	-3.85	20250102	14010	1.50	20250102	16950	-16.11	20240710	11110	27.99	20240117	0.77	N	049960	500	47 억		245204	N	N	0	N	00	N
122	20250103	160445	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14330	-180	5	-1.24	213203080	14709	39.41	14470	14660	14310	18860	10160	14510	14495.25	2.62	0	-1549	15216	14862	14436	14082	13656	15040	14260	47	4350	500	10730	10	1	9400000	1347	21.36	0.99	12	0.16	671.00	14453.00	16950	20240710	-15.46	11040	20231222	29.80	14790	-3.11	20250102	14010	2.28	20250102	16950	-15.46	20240710	11050	29.68	20240104	0.76	N	049960	500	47 억		246705	N	N	0	N	00	N
123	20250103	150446	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14500	-10	5	-0.07	196180990	13525	36.24	14470	14660	14310	18860	10160	14510	14505.06	2.62	0	-1247	15216	14862	14436	14082	13656	15040	14260	47	4350	500	10730	10	1	9400000	1363	21.61	1.00	12	0.14	671.00	14453.00	16950	20240710	-14.45	11040	20231222	31.34	14790	-1.96	20250102	14010	3.50	20250102	16950	-14.45	20240710	11050	31.22	20240104	0.76	N	049960	500	47 억		246705	N	N	0	N	00	N
124	20250103	140447	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14520	10	2	0.07	59110340	4083	10.94	14470	14660	14310	18860	10160	14510	14477.18	2.62	0	-1877	15216	14862	14436	14082	13656	15040	14260	47	4350	500	10730	10	1	9400000	1365	21.64	1.00	12	0.04	671.00	14453.00	16950	20240710	-14.34	11040	20231222	31.52	14790	-1.83	20250102	14010	3.64	20250102	16950	-14.34	20240710	11050	31.40	20240104	0.76	N	049960	500	47 억		246705	N	N	0	N	00	N
125	20250103	130445	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14500	-10	5	-0.07	49957960	3451	9.25	14470	14660	14310	18860	10160	14510	14476.37	2.62	0	-1595	15216	14862	14436	14082	13656	15040	14260	47	4350	500	10730	10	1	9400000	1363	21.61	1.00	12	0.04	671.00	14453.00	16950	20240710	-14.45	11040	20231222	31.34	14790	-1.96	20250102	14010	3.50	20250102	16950	-14.45	20240710	11050	31.22	20240104	0.76	N	049960	500	47 억		246705	N	N	0	N	00	N
126	20250103	120445	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14440	-70	5	-0.48	44213220	3053	8.18	14470	14660	14310	18860	10160	14510	14481.89	2.62	0	-1367	15216	14862	14436	14082	13656	15040	14260	47	4350	500	10730	10	1	9400000	1357	21.52	1.00	12	0.03	671.00	14453.00	16950	20240710	-14.81	11040	20231222	30.80	14790	-2.37	20250102	14010	3.07	20250102	16950	-14.81	20240710	11050	30.68	20240104	0.76	N	049960	500	47 억		246705	N	N	0	N	00	N
127	20250103	110446	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14420	-90	5	-0.62	29679630	2046	5.48	14470	14660	14310	18860	10160	14510	14506.17	2.62	0	-685	15216	14862	14436	14082	13656	15040	14260	47	4350	500	10730	10	1	9400000	1355	21.49	1.00	12	0.02	671.00	14453.00	16950	20240710	-14.93	11040	20231222	30.62	14790	-2.50	20250102	14010	2.93	20250102	16950	-14.93	20240710	11050	30.50	20240104	0.76	N	049960	500	47 억		246705	N	N	0	N	00	N
128	20250103	100445	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14520	10	2	0.07	20413020	1406	3.77	14470	14660	14310	18860	10160	14510	14518.51	2.62	0	-345	15216	14862	14436	14082	13656	15040	14260	47	4350	500	10730	10	1	9400000	1365	21.64	1.00	12	0.01	671.00	14453.00	16950	20240710	-14.34	11040	20231222	31.52	14790	-1.83	20250102	14010	3.64	20250102	16950	-14.34	20240710	11050	31.40	20240104	0.76	N	049960	500	47 억		246705	N	N	0	N	00	N
129	20250103	090446	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14470	-40	5	-0.28	819820	57	0.15	14470	14470	14350	18860	10160	14510	14382.81	2.62	0	1	15216	14862	14436	14082	13656	15040	14260	47	4350	500	10730	10	1	9400000	1360	21.56	1.00	12	0.00	671.00	14453.00	16950	20240710	-14.63	11040	20231222	31.07	14790	-2.16	20250102	14010	3.28	20250102	16950	-14.63	20240710	11050	30.95	20240104	0.76	N	049960	500	47 억		246705	N	N	0	N	00	N
130	20250102	160443	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14510	240	2	1.68	537425020	37316	242.47	14270	14790	14010	18550	9990	14270	14401.71	2.71	0	-8446	14556	14412	14216	14072	13876	14485	14145	47	4280	500	10550	10	1	9400000	1364	21.62	1.00	12	0.40	671.00	14453.00	16950	20240710	-14.40	11040	20231221	31.43	14790	-1.89	20250102	14010	3.57	20250102	16950	-14.40	20240710	11050	31.31	20240104	0.74	N	049960	500	47 억		255199	N	N	0	N	00	N
131	20250102	150444	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14470	200	2	1.40	512126940	35569	231.12	14270	14790	14010	18550	9990	14270	14398.13	2.71	0	-8026	14556	14412	14216	14072	13876	14485	14145	47	4280	500	10550	10	1	9400000	1360	21.56	1.00	12	0.38	671.00	14453.00	16950	20240710	-14.63	11040	20231221	31.07	14790	-2.16	20250102	14010	3.28	20250102	16950	-14.63	20240710	11050	30.95	20240104	0.74	N	049960	500	47 억		255199	N	N	0	N	00	N
132	20250102	140441	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14510	240	2	1.68	495051050	34386	223.43	14270	14790	14010	18550	9990	14270	14396.88	2.71	0	-7581	14556	14412	14216	14072	13876	14485	14145	47	4280	500	10550	10	1	9400000	1364	21.62	1.00	12	0.37	671.00	14453.00	16950	20240710	-14.40	11040	20231221	31.43	14790	-1.89	20250102	14010	3.57	20250102	16950	-14.40	20240710	11050	31.31	20240104	0.74	N	049960	500	47 억		255199	N	N	0	N	00	N
133	20250102	130441	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14260	-10	5	-0.07	149119020	10544	68.51	14270	14350	14010	18550	9990	14270	14142.55	2.71	0	-2124	14556	14412	14216	14072	13876	14485	14145	47	4280	500	10550	10	1	9400000	1340	21.25	0.99	12	0.11	671.00	14453.00	16950	20240710	-15.87	11040	20231221	29.17	14350	-0.63	20250102	14010	1.78	20250102	16950	-15.87	20240710	11050	29.05	20240104	0.74	N	049960	500	47 억		255199	N	N	0	N	00	N
134	20250102	120441	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14080	-190	5	-1.33	84013190	5941	38.60	14270	14350	14010	18550	9990	14270	14141.25	2.71	0	-1560	14556	14412	14216	14072	13876	14485	14145	47	4280	500	10550	10	1	9400000	1324	20.98	0.97	12	0.06	671.00	14453.00	16950	20240710	-16.93	11040	20231221	27.54	14350	-1.88	20250102	14010	0.50	20250102	16950	-16.93	20240710	11050	27.42	20240104	0.74	N	049960	500	47 억		255199	N	N	0	N	00	N
135	20250102	110433	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14190	-80	5	-0.56	39993050	2814	18.28	14270	14350	14150	18550	9990	14270	14212.17	2.71	0	-1135	14556	14412	14216	14072	13876	14485	14145	47	4280	500	10550	10	1	9400000	1334	21.15	0.98	12	0.03	671.00	14453.00	16950	20240710	-16.28	11040	20231221	28.53	14350	-1.11	20250102	14150	0.28	20250102	16950	-16.28	20240710	11050	28.42	20240104	0.74	N	049960	500	47 억		255199	N	N	0	N	00	N
136	20250102	100440	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14190	-80	5	-0.56	6676150	469	3.05	14270	14280	14170	18550	9990	14270	14234.86	2.71	0	-235	14556	14412	14216	14072	13876	14485	14145	47	4280	500	10550	10	1	9400000	1334	21.15	0.98	12	0.00	671.00	14453.00	16950	20240710	-16.28	11040	20231221	28.53	14280	-0.63	20250102	14170	0.14	20250102	16950	-16.28	20240710	11050	28.42	20240104	0.74	N	049960	500	47 억		255199	N	N	0	N	00	N
137	20250102	090436	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14270	0	3	0.00	0	0	0.00	0	0	0	18550	9990	14270	0.00	2.71	0	0	14556	14412	14216	14072	13876	14485	14145	47	4280	500	10550	10	1	9400000	1341	21.27	0.99	12	0.00	671.00	14453.00	16950	20240710	-15.81	11040	20231221	29.26	0	0.00	0	0	0.00	0	16950	-15.81	20240710	11050	29.14	20240104	0.74	N	049960	500	47 억		255199	N	N	0	N	00	N