KissMeData/053030/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	160544	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20100	-350	5	-1.71	18429718740	907107	83.05	20700	20900	19970	26550	14350	20450	20318.16	6.98	0	-192431	21156	20802	20196	19842	19236	20980	20020	163	6100	500	12670	50	1	32684188	6570	136.73	3.34	12	2.78	147.00	6020.00	27300	20240924	-26.37	8190	20240117	145.42	21500	-6.51	20250114	17230	16.66	20250102	27300	-26.37	20240924	8250	143.64	20240125	6.65	N	053030	500	163 억		2282034	N	N	427	N	00	N
3	20250124	150543	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20000	-450	5	-2.20	17184142860	844993	77.36	20700	20900	19970	26550	14350	20450	20336.43	6.98	0	-173914	21156	20802	20196	19842	19236	20980	20020	163	6100	500	12670	50	1	32684188	6537	136.05	3.32	12	2.59	147.00	6020.00	27300	20240924	-26.74	8190	20240117	144.20	21500	-6.98	20250114	17230	16.08	20250102	27300	-26.74	20240924	8250	142.42	20240125	6.65	N	053030	500	163 억		2282034	N	N	1028	N	00	N
4	20250124	140542	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20050	-400	5	-1.96	14461585700	709210	64.93	20700	20900	20050	26550	14350	20450	20391.12	6.98	0	-125705	21156	20802	20196	19842	19236	20980	20020	163	6100	500	12670	50	1	32684188	6553	136.39	3.33	12	2.17	147.00	6020.00	27300	20240924	-26.56	8190	20240117	144.81	21500	-6.74	20250114	17230	16.37	20250102	27300	-26.56	20240924	8250	143.03	20240125	6.65	N	053030	500	163 억		2282034	N	N	1028	N	00	N
5	20250124	130544	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20200	-250	5	-1.22	12819059600	627671	57.47	20700	20900	20100	26550	14350	20450	20423.21	6.98	0	-99094	21156	20802	20196	19842	19236	20980	20020	163	6100	500	12670	50	1	32684188	6602	137.41	3.36	12	1.92	147.00	6020.00	27300	20240924	-26.01	8190	20240117	146.64	21500	-6.05	20250114	17230	17.24	20250102	27300	-26.01	20240924	8250	144.85	20240125	6.65	N	053030	500	163 억		2282034	N	N	1028	N	00	N
6	20250124	120541	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20250	-200	5	-0.98	11378707400	556344	50.94	20700	20900	20100	26550	14350	20450	20452.65	6.98	0	-85137	21156	20802	20196	19842	19236	20980	20020	163	6100	500	12670	50	1	32684188	6619	137.76	3.36	12	1.70	147.00	6020.00	27300	20240924	-25.82	8190	20240117	147.25	21500	-5.81	20250114	17230	17.53	20250102	27300	-25.82	20240924	8250	145.45	20240125	6.65	N	053030	500	163 억		2282034	N	N	1028	N	00	N
7	20250124	110543	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20300	-150	5	-0.73	9592268550	468126	42.86	20700	20900	20250	26550	14350	20450	20490.78	6.98	0	-67967	21156	20802	20196	19842	19236	20980	20020	163	6100	500	12670	50	1	32684188	6635	138.10	3.37	12	1.43	147.00	6020.00	27300	20240924	-25.64	8190	20240117	147.86	21500	-5.58	20250114	17230	17.82	20250102	27300	-25.64	20240924	8250	146.06	20240125	6.65	N	053030	500	163 억		2282034	N	N	1028	N	00	N
8	20250124	100540	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20450	0	3	0.00	7778507350	379056	34.70	20700	20900	20250	26550	14350	20450	20520.73	6.98	0	-35332	21156	20802	20196	19842	19236	20980	20020	163	6100	500	12670	50	1	32684188	6684	139.12	3.40	12	1.16	147.00	6020.00	27300	20240924	-25.09	8190	20240117	149.69	21500	-4.88	20250114	17230	18.69	20250102	27300	-25.09	20240924	8250	147.88	20240125	6.65	N	053030	500	163 억		2282034	N	N	1028	N	00	N
9	20250124	090544	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20450	0	3	0.00	1841428800	89805	8.22	20700	20750	20250	26550	14350	20450	20504.75	6.98	0	-21210	21156	20802	20196	19842	19236	20980	20020	163	6100	500	12670	50	1	32684188	6684	139.12	3.40	12	0.27	147.00	6020.00	27300	20240924	-25.09	8190	20240117	149.69	21500	-4.88	20250114	17230	18.69	20250102	27300	-25.09	20240924	8250	147.88	20240125	6.65	N	053030	500	163 억		2282034	N	N	1028	N	00	N
10	20250123	160542	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20450	690	2	3.49	21832467710	1075711	123.77	19800	20550	19590	25650	13840	19760	20295.45	6.71	0	88076	20986	20372	20036	19422	19086	20680	19730	163	5890	500	12250	50	1	32684188	6684	139.12	3.40	12	3.29	147.00	6020.00	27300	20240924	-25.09	8190	20240117	149.69	21500	-4.88	20250114	17230	18.69	20250102	27300	-25.09	20240924	8250	147.88	20240123	6.59	N	053030	500	163 억		2193435	N	N	1028	N	00	N
11	20250123	150540	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20350	590	2	2.99	20289457710	1000144	115.07	19800	20550	19590	25650	13840	19760	20286.54	6.71	0	82725	20986	20372	20036	19422	19086	20680	19730	163	5890	500	12250	50	1	32684188	6651	138.44	3.38	12	3.06	147.00	6020.00	27300	20240924	-25.46	8190	20240117	148.47	21500	-5.35	20250114	17230	18.11	20250102	27300	-25.46	20240924	8250	146.67	20240123	6.59	N	053030	500	163 억		2193435	N	N	126	N	00	N
12	20250123	140541	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20400	640	2	3.24	16712818760	825348	94.96	19800	20500	19590	25650	13840	19760	20249.42	6.71	0	82476	20986	20372	20036	19422	19086	20680	19730	163	5890	500	12250	50	1	32684188	6668	138.78	3.39	12	2.53	147.00	6020.00	27300	20240924	-25.27	8190	20240117	149.08	21500	-5.12	20250114	17230	18.40	20250102	27300	-25.27	20240924	8250	147.27	20240123	6.59	N	053030	500	163 억		2193435	N	N	126	N	00	N
13	20250123	130540	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20250	490	2	2.48	13285363010	657364	75.63	19800	20500	19590	25650	13840	19760	20210.06	6.71	0	52094	20986	20372	20036	19422	19086	20680	19730	163	5890	500	12250	50	1	32684188	6619	137.76	3.36	12	2.01	147.00	6020.00	27300	20240924	-25.82	8190	20240117	147.25	21500	-5.81	20250114	17230	17.53	20250102	27300	-25.82	20240924	8250	145.45	20240123	6.59	N	053030	500	163 억		2193435	N	N	126	N	00	N
14	20250123	120540	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20150	390	2	1.97	12206768310	603995	69.49	19800	20500	19590	25650	13840	19760	20210.05	6.71	0	53469	20986	20372	20036	19422	19086	20680	19730	163	5890	500	12250	50	1	32684188	6586	137.07	3.35	12	1.85	147.00	6020.00	27300	20240924	-26.19	8190	20240117	146.03	21500	-6.28	20250114	17230	16.95	20250102	27300	-26.19	20240924	8250	144.24	20240123	6.59	N	053030	500	163 억		2193435	N	N	126	N	00	N
15	20250123	110537	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20100	340	2	1.72	11042407010	546285	62.85	19800	20500	19590	25650	13840	19760	20213.64	6.71	0	52514	20986	20372	20036	19422	19086	20680	19730	163	5890	500	12250	50	1	32684188	6570	136.73	3.34	12	1.67	147.00	6020.00	27300	20240924	-26.37	8190	20240117	145.42	21500	-6.51	20250114	17230	16.66	20250102	27300	-26.37	20240924	8250	143.64	20240123	6.59	N	053030	500	163 억		2193435	N	N	126	N	00	N
16	20250123	100539	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20150	390	2	1.97	9606931640	474722	54.62	19800	20500	19590	25650	13840	19760	20236.96	6.71	0	56641	20986	20372	20036	19422	19086	20680	19730	163	5890	500	12250	50	1	32684188	6586	137.07	3.35	12	1.45	147.00	6020.00	27300	20240924	-26.19	8190	20240117	146.03	21500	-6.28	20250114	17230	16.95	20250102	27300	-26.19	20240924	8250	144.24	20240123	6.59	N	053030	500	163 억		2193435	N	N	126	N	00	N
17	20250123	090539	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19720	-40	5	-0.20	679231690	34462	3.97	19800	19810	19590	25650	13840	19760	19709.58	6.71	0	-10284	20986	20372	20036	19422	19086	20680	19730	163	5890	500	12250	10	1	32684188	6445	134.15	3.28	12	0.11	147.00	6020.00	27300	20240924	-27.77	8190	20240117	140.78	21500	-8.28	20250114	17230	14.45	20250102	27300	-27.77	20240924	8250	139.03	20240123	6.59	N	053030	500	163 억		2193435	N	N	126	N	00	N
18	20250122	160536	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19760	160	2	0.82	17304115950	861085	172.32	19750	20650	19700	25450	13720	19600	20097.16	6.86	0	-45064	20746	20172	19826	19252	18906	20000	19080	163	5850	500	12150	10	1	32684188	6458	134.42	3.28	12	2.63	147.00	6020.00	27300	20240924	-27.62	8190	20240117	141.27	21500	-8.09	20250114	17230	14.68	20250102	27300	-27.62	20240924	8250	139.52	20240122	6.65	N	053030	500	163 억		2240897	N	N	126	N	00	N
19	20250122	150537	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19780	180	2	0.92	16264880250	808502	161.80	19750	20650	19700	25450	13720	19600	20117.30	6.86	0	-33721	20746	20172	19826	19252	18906	20000	19080	163	5850	500	12150	10	1	32684188	6465	134.56	3.29	12	2.47	147.00	6020.00	27300	20240924	-27.55	8190	20240117	141.51	21500	-8.00	20250114	17230	14.80	20250102	27300	-27.55	20240924	8250	139.76	20240122	6.65	N	053030	500	163 억		2240897	N	N	205	N	00	N
20	20250122	140535	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19840	240	2	1.22	14639948970	726598	145.41	19750	20650	19700	25450	13720	19600	20148.62	6.86	0	-18962	20746	20172	19826	19252	18906	20000	19080	163	5850	500	12150	10	1	32684188	6485	134.97	3.30	12	2.22	147.00	6020.00	27300	20240924	-27.33	8190	20240117	142.25	21500	-7.72	20250114	17230	15.15	20250102	27300	-27.33	20240924	8250	140.48	20240122	6.65	N	053030	500	163 억		2240897	N	N	205	N	00	N
21	20250122	130537	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19850	250	2	1.28	13064879890	647011	129.48	19750	20650	19750	25450	13720	19600	20192.67	6.86	0	4551	20746	20172	19826	19252	18906	20000	19080	163	5850	500	12150	10	1	32684188	6488	135.03	3.30	12	1.98	147.00	6020.00	27300	20240924	-27.29	8190	20240117	142.37	21500	-7.67	20250114	17230	15.21	20250102	27300	-27.29	20240924	8250	140.61	20240122	6.65	N	053030	500	163 억		2240897	N	N	205	N	00	N
22	20250122	120535	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19970	370	2	1.89	11434132760	565019	113.07	19750	20650	19750	25450	13720	19600	20236.72	6.86	0	43772	20746	20172	19826	19252	18906	20000	19080	163	5850	500	12150	10	1	32684188	6527	135.85	3.32	12	1.73	147.00	6020.00	27300	20240924	-26.85	8190	20240117	143.83	21500	-7.12	20250114	17230	15.90	20250102	27300	-26.85	20240924	8250	142.06	20240122	6.65	N	053030	500	163 억		2240897	N	N	205	N	00	N
23	20250122	110536	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20050	450	2	2.30	9605813390	473537	94.76	19750	20650	19750	25450	13720	19600	20285.25	6.86	0	97346	20746	20172	19826	19252	18906	20000	19080	163	5850	500	12150	50	1	32684188	6553	136.39	3.33	12	1.45	147.00	6020.00	27300	20240924	-26.56	8190	20240117	144.81	21500	-6.74	20250114	17230	16.37	20250102	27300	-26.56	20240924	8250	143.03	20240122	6.65	N	053030	500	163 억		2240897	N	N	205	N	00	N
24	20250122	100536	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20250	650	2	3.32	8383847290	412893	82.63	19750	20650	19750	25450	13720	19600	20305.13	6.86	0	111257	20746	20172	19826	19252	18906	20000	19080	163	5850	500	12150	50	1	32684188	6619	137.76	3.36	12	1.26	147.00	6020.00	27300	20240924	-25.82	8190	20240117	147.25	21500	-5.81	20250114	17230	17.53	20250102	27300	-25.82	20240924	8250	145.45	20240122	6.65	N	053030	500	163 억		2240897	N	N	205	N	00	N
25	20250122	090537	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20050	450	2	2.30	1126693190	56529	11.31	19750	20100	19750	25450	13720	19600	19931.25	6.86	0	33454	20746	20172	19826	19252	18906	20000	19080	163	5850	500	12150	50	1	32684188	6553	136.39	3.33	12	0.17	147.00	6020.00	27300	20240924	-26.56	8190	20240117	144.81	21500	-6.74	20250114	17230	16.37	20250102	27300	-26.56	20240924	8250	143.03	20240122	6.65	N	053030	500	163 억		2240897	N	N	205	N	00	N
26	20250121	160533	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19600	-270	5	-1.36	9779718040	493259	59.88	20100	20400	19480	25800	13910	19870	19827.89	7.13	0	-83435	21190	20530	19840	19180	18490	20860	19510	163	5930	500	12310	10	1	32684188	6406	133.33	3.26	12	1.51	147.00	6020.00	27300	20240924	-28.21	8190	20240117	139.32	21500	-8.84	20250114	17230	13.76	20250102	27300	-28.21	20240924	8250	137.58	20240122	6.64	N	053030	500	163 억		2331516	N	N	205	N	00	N
27	20250121	150535	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19650	-220	5	-1.11	9340339600	470859	57.16	20100	20400	19480	25800	13910	19870	19836.81	7.13	0	-84918	21190	20530	19840	19180	18490	20860	19510	163	5930	500	12310	10	1	32684188	6422	133.67	3.26	12	1.44	147.00	6020.00	27300	20240924	-28.02	8190	20240117	139.93	21500	-8.60	20250114	17230	14.05	20250102	27300	-28.02	20240924	8250	138.18	20240122	6.64	N	053030	500	163 억		2331516	N	N	376	N	00	N
28	20250121	140535	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19550	-320	5	-1.61	8336907300	419520	50.93	20100	20400	19480	25800	13910	19870	19872.49	7.13	0	-83195	21190	20530	19840	19180	18490	20860	19510	163	5930	500	12310	10	1	32684188	6390	132.99	3.25	12	1.28	147.00	6020.00	27300	20240924	-28.39	8190	20240117	138.71	21500	-9.07	20250114	17230	13.46	20250102	27300	-28.39	20240924	8250	136.97	20240122	6.64	N	053030	500	163 억		2331516	N	N	376	N	00	N
29	20250121	130534	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19790	-80	5	-0.40	6530191620	327492	39.76	20100	20400	19600	25800	13910	19870	19940.00	7.13	0	-45460	21190	20530	19840	19180	18490	20860	19510	163	5930	500	12310	10	1	32684188	6468	134.63	3.29	12	1.00	147.00	6020.00	27300	20240924	-27.51	8190	20240117	141.64	21500	-7.95	20250114	17230	14.86	20250102	27300	-27.51	20240924	8250	139.88	20240122	6.64	N	053030	500	163 억		2331516	N	N	376	N	00	N
30	20250121	120525	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19810	-60	5	-0.30	5956843610	298461	36.23	20100	20400	19600	25800	13910	19870	19958.53	7.13	0	-34954	21190	20530	19840	19180	18490	20860	19510	163	5930	500	12310	10	1	32684188	6475	134.76	3.29	12	0.91	147.00	6020.00	27300	20240924	-27.44	8190	20240117	141.88	21500	-7.86	20250114	17230	14.97	20250102	27300	-27.44	20240924	8250	140.12	20240122	6.64	N	053030	500	163 억		2331516	N	N	376	N	00	N
31	20250121	110509	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19730	-140	5	-0.70	5421871930	271426	32.95	20100	20400	19600	25800	13910	19870	19975.51	7.13	0	-39553	21190	20530	19840	19180	18490	20860	19510	163	5930	500	12310	10	1	32684188	6449	134.22	3.28	12	0.83	147.00	6020.00	27300	20240924	-27.73	8190	20240117	140.90	21500	-8.23	20250114	17230	14.51	20250102	27300	-27.73	20240924	8250	139.15	20240122	6.64	N	053030	500	163 억		2331516	N	N	376	N	00	N
32	20250121	100504	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19880	10	2	0.05	3707633410	184477	22.40	20100	20400	19790	25800	13910	19870	20098.08	7.13	0	-28932	21190	20530	19840	19180	18490	20860	19510	163	5930	500	12310	10	1	32684188	6498	135.24	3.30	12	0.56	147.00	6020.00	27300	20240924	-27.18	8190	20240117	142.74	21500	-7.53	20250114	17230	15.38	20250102	27300	-27.18	20240924	8250	140.97	20240122	6.64	N	053030	500	163 억		2331516	N	N	376	N	00	N
33	20250121	090535	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20100	230	2	1.16	607355770	30331	3.68	20100	20150	19920	25800	13910	19870	20024.26	7.13	0	-14331	21190	20530	19840	19180	18490	20860	19510	163	5930	500	12310	50	1	32684188	6570	136.73	3.34	12	0.09	147.00	6020.00	27300	20240924	-26.37	8190	20240117	145.42	21500	-6.51	20250114	17230	16.66	20250102	27300	-26.37	20240924	8250	143.64	20240122	6.64	N	053030	500	163 억		2331516	N	N	376	N	00	N
34	20250120	160532	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19870	250	2	1.27	16227743060	812156	186.20	19650	20500	19150	25500	13740	19620	19981.49	6.91	0	79826	20113	19866	19513	19266	18913	19690	19090	163	5880	500	12160	10	1	32684188	6494	135.17	3.30	12	2.48	147.00	6020.00	27300	20240924	-27.22	8190	20240117	142.61	21500	-7.58	20250114	17230	15.32	20250102	27300	-27.22	20240924	8250	140.85	20240122	6.61	N	053030	500	163 억		2257642	N	N	376	N	00	N
35	20250120	150534	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19880	260	2	1.33	15711842350	786156	180.24	19650	20500	19150	25500	13740	19620	19985.69	6.91	0	79083	20113	19866	19513	19266	18913	19690	19090	163	5880	500	12160	10	1	32684188	6498	135.24	3.30	12	2.41	147.00	6020.00	27300	20240924	-27.18	8190	20240117	142.74	21500	-7.53	20250114	17230	15.38	20250102	27300	-27.18	20240924	8250	140.97	20240122	6.61	N	053030	500	163 억		2257642	N	N	479	N	00	N
36	20250120	140532	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19870	250	2	1.27	14700789120	735156	168.55	19650	20500	19150	25500	13740	19620	19996.87	6.91	0	98650	20113	19866	19513	19266	18913	19690	19090	163	5880	500	12160	10	1	32684188	6494	135.17	3.30	12	2.25	147.00	6020.00	27300	20240924	-27.22	8190	20240117	142.61	21500	-7.58	20250114	17230	15.32	20250102	27300	-27.22	20240924	8250	140.85	20240122	6.61	N	053030	500	163 억		2257642	N	N	479	N	00	N
37	20250120	130531	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19920	300	2	1.53	13414458240	670243	153.67	19650	20500	19150	25500	13740	19620	20014.37	6.91	0	98389	20113	19866	19513	19266	18913	19690	19090	163	5880	500	12160	10	1	32684188	6511	135.51	3.31	12	2.05	147.00	6020.00	27300	20240924	-27.03	8190	20240117	143.22	21500	-7.35	20250114	17230	15.61	20250102	27300	-27.03	20240924	8250	141.45	20240122	6.61	N	053030	500	163 억		2257642	N	N	479	N	00	N
38	20250120	120534	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20150	530	2	2.70	12323650870	615760	141.18	19650	20500	19150	25500	13740	19620	20013.78	6.91	0	107333	20113	19866	19513	19266	18913	19690	19090	163	5880	500	12160	50	1	32684188	6586	137.07	3.35	12	1.88	147.00	6020.00	27300	20240924	-26.19	8190	20240117	146.03	21500	-6.28	20250114	17230	16.95	20250102	27300	-26.19	20240924	8250	144.24	20240122	6.61	N	053030	500	163 억		2257642	N	N	479	N	00	N
39	20250120	110534	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20400	780	2	3.98	10833459370	542163	124.30	19650	20500	19150	25500	13740	19620	19981.98	6.91	0	103183	20113	19866	19513	19266	18913	19690	19090	163	5880	500	12160	50	1	32684188	6668	138.78	3.39	12	1.66	147.00	6020.00	27300	20240924	-25.27	8190	20240117	149.08	21500	-5.12	20250114	17230	18.40	20250102	27300	-25.27	20240924	8250	147.27	20240122	6.61	N	053030	500	163 억		2257642	N	N	479	N	00	N
40	20250120	100533	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20200	580	2	2.96	6138543490	310525	71.19	19650	20350	19150	25500	13740	19620	19768.31	6.91	0	38967	20113	19866	19513	19266	18913	19690	19090	163	5880	500	12160	50	1	32684188	6602	137.41	3.36	12	0.95	147.00	6020.00	27300	20240924	-26.01	8190	20240117	146.64	21500	-6.05	20250114	17230	17.24	20250102	27300	-26.01	20240924	8250	144.85	20240122	6.61	N	053030	500	163 억		2257642	N	N	479	N	00	N
41	20250120	090534	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19500	-120	5	-0.61	348244310	17826	4.09	19650	19660	19410	25500	13740	19620	19535.36	6.91	0	-5165	20113	19866	19513	19266	18913	19690	19090	163	5880	500	12160	10	1	32684188	6373	132.65	3.24	12	0.05	147.00	6020.00	27300	20240924	-28.57	8190	20240117	138.10	21500	-9.30	20250114	17230	13.17	20250102	27300	-28.57	20240924	8250	136.36	20240122	6.61	N	053030	500	163 억		2257642	N	N	479	N	00	N
42	20250117	160531	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19620	30	2	0.15	8396627710	431805	59.22	19740	19760	19160	25450	13720	19590	19444.67	7.30	0	-43757	20276	19932	19706	19362	19136	20105	19535	163	5860	500	12140	10	1	32684188	6413	133.47	3.26	12	1.32	147.00	6020.00	27300	20240924	-28.13	8190	20240117	139.56	21500	-8.74	20250114	17230	13.87	20250102	27300	-28.13	20240924	8190	139.56	20240117	6.43	N	053030	500	163 억		2385621	N	N	479	N	00	N
43	20250117	150532	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19590	0	3	0.00	7959384390	409514	56.16	19740	19760	19160	25450	13720	19590	19435.94	7.30	0	-45640	20276	19932	19706	19362	19136	20105	19535	163	5860	500	12140	10	1	32684188	6403	133.27	3.25	12	1.25	147.00	6020.00	27300	20240924	-28.24	8190	20240117	139.19	21500	-8.88	20250114	17230	13.70	20250102	27300	-28.24	20240924	8190	139.19	20240117	6.43	N	053030	500	163 억		2385621	N	N	293	N	00	N
44	20250117	140533	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19600	10	2	0.05	6997514830	360433	49.43	19740	19760	19160	25450	13720	19590	19413.89	7.30	0	-47360	20276	19932	19706	19362	19136	20105	19535	163	5860	500	12140	10	1	32684188	6406	133.33	3.26	12	1.10	147.00	6020.00	27300	20240924	-28.21	8190	20240117	139.32	21500	-8.84	20250114	17230	13.76	20250102	27300	-28.21	20240924	8190	139.32	20240117	6.43	N	053030	500	163 억		2385621	N	N	293	N	00	N
45	20250117	130532	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19480	-110	5	-0.56	6138937450	316536	43.41	19740	19760	19160	25450	13720	19590	19393.74	7.30	0	-51787	20276	19932	19706	19362	19136	20105	19535	163	5860	500	12140	10	1	32684188	6367	132.52	3.24	12	0.97	147.00	6020.00	27300	20240924	-28.64	8190	20240117	137.85	21500	-9.40	20250114	17230	13.06	20250102	27300	-28.64	20240924	8190	137.85	20240117	6.43	N	053030	500	163 억		2385621	N	N	293	N	00	N
46	20250117	120533	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19240	-350	5	-1.79	5441078080	280493	38.47	19740	19760	19160	25450	13720	19590	19397.85	7.30	0	-61458	20276	19932	19706	19362	19136	20105	19535	163	5860	500	12140	10	1	32684188	6288	130.88	3.20	12	0.86	147.00	6020.00	27300	20240924	-29.52	8190	20240117	134.92	21500	-10.51	20250114	17230	11.67	20250102	27300	-29.52	20240924	8190	134.92	20240117	6.43	N	053030	500	163 억		2385621	N	N	293	N	00	N
47	20250117	110533	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19260	-330	5	-1.68	4747135070	244436	33.52	19740	19760	19160	25450	13720	19590	19420.35	7.30	0	-61039	20276	19932	19706	19362	19136	20105	19535	163	5860	500	12140	10	1	32684188	6295	131.02	3.20	12	0.75	147.00	6020.00	27300	20240924	-29.45	8190	20240117	135.16	21500	-10.42	20250114	17230	11.78	20250102	27300	-29.45	20240924	8190	135.16	20240117	6.43	N	053030	500	163 억		2385621	N	N	293	N	00	N
48	20250117	100534	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19320	-270	5	-1.38	2887992930	147964	20.29	19740	19760	19310	25450	13720	19590	19517.92	7.30	0	-51518	20276	19932	19706	19362	19136	20105	19535	163	5860	500	12140	10	1	32684188	6315	131.43	3.21	12	0.45	147.00	6020.00	27300	20240924	-29.23	8190	20240117	135.90	21500	-10.14	20250114	17230	12.13	20250102	27300	-29.23	20240924	8190	135.90	20240117	6.43	N	053030	500	163 억		2385621	N	N	293	N	00	N
49	20250117	090534	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19670	80	2	0.41	567443300	28937	3.97	19740	19740	19480	25450	13720	19590	19610.03	7.30	0	-13379	20276	19932	19706	19362	19136	20105	19535	163	5860	500	12140	10	1	32684188	6429	133.81	3.27	12	0.09	147.00	6020.00	27300	20240924	-27.95	8190	20240117	140.17	21500	-8.51	20250114	17230	14.16	20250102	27300	-27.95	20240924	8190	140.17	20240117	6.43	N	053030	500	163 억		2385621	N	N	293	N	00	N
50	20250116	160529	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19590	360	2	1.87	14292595290	722843	91.75	19540	20050	19480	24950	13470	19230	19774.26	7.01	0	53151	20776	20002	19576	18802	18376	19790	18590	163	5720	500	11920	10	1	32684188	6403	133.27	3.25	12	2.21	147.00	6020.00	27300	20240924	-28.24	8190	20240117	139.19	21500	-8.88	20250114	17230	13.70	20250102	27300	-28.24	20240924	8190	139.19	20240117	6.14	N	053030	500	163 억		2291497	N	N	293	N	00	N
51	20250116	150507	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19650	420	2	2.18	13169555980	665548	84.48	19540	20050	19480	24950	13470	19230	19787.65	7.01	0	47332	20776	20002	19576	18802	18376	19790	18590	163	5720	500	11920	10	1	32684188	6422	133.67	3.26	12	2.04	147.00	6020.00	27300	20240924	-28.02	8190	20240117	139.93	21500	-8.60	20250114	17230	14.05	20250102	27300	-28.02	20240924	8190	139.93	20240117	6.14	N	053030	500	163 억		2291497	N	N	1039	N	00	N
52	20250116	140532	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19940	710	2	3.69	11971882860	604969	76.79	19540	20050	19480	24950	13470	19230	19789.37	7.01	0	59902	20776	20002	19576	18802	18376	19790	18590	163	5720	500	11920	10	1	32684188	6517	135.65	3.31	12	1.85	147.00	6020.00	27300	20240924	-26.96	8190	20240117	143.47	21500	-7.26	20250114	17230	15.73	20250102	27300	-26.96	20240924	8190	143.47	20240117	6.14	N	053030	500	163 억		2291497	N	N	1039	N	00	N
53	20250116	130532	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19910	680	2	3.54	10947826650	553559	70.26	19540	20050	19480	24950	13470	19230	19777.29	7.01	0	57651	20776	20002	19576	18802	18376	19790	18590	163	5720	500	11920	10	1	32684188	6507	135.44	3.31	12	1.69	147.00	6020.00	27300	20240924	-27.07	8190	20240117	143.10	21500	-7.40	20250114	17230	15.55	20250102	27300	-27.07	20240924	8190	143.10	20240117	6.14	N	053030	500	163 억		2291497	N	N	1039	N	00	N
54	20250116	120532	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19660	430	2	2.24	8882370570	449678	57.08	19540	20050	19480	24950	13470	19230	19752.89	7.01	0	38396	20776	20002	19576	18802	18376	19790	18590	163	5720	500	11920	10	1	32684188	6426	133.74	3.27	12	1.38	147.00	6020.00	27300	20240924	-27.99	8190	20240117	140.05	21500	-8.56	20250114	17230	14.10	20250102	27300	-27.99	20240924	8190	140.05	20240117	6.14	N	053030	500	163 억		2291497	N	N	1039	N	00	N
55	20250116	110533	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19690	460	2	2.39	8218987650	415907	52.79	19540	20050	19480	24950	13470	19230	19761.77	7.01	0	40337	20776	20002	19576	18802	18376	19790	18590	163	5720	500	11920	10	1	32684188	6436	133.95	3.27	12	1.27	147.00	6020.00	27300	20240924	-27.88	8190	20240117	140.42	21500	-8.42	20250114	17230	14.28	20250102	27300	-27.88	20240924	8190	140.42	20240117	6.14	N	053030	500	163 억		2291497	N	N	1039	N	00	N
56	20250116	100532	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19890	660	2	3.43	6706492120	339287	43.07	19540	20050	19480	24950	13470	19230	19766.64	7.01	0	56875	20776	20002	19576	18802	18376	19790	18590	163	5720	500	11920	10	1	32684188	6501	135.31	3.30	12	1.04	147.00	6020.00	27300	20240924	-27.14	8190	20240117	142.86	21500	-7.49	20250114	17230	15.44	20250102	27300	-27.14	20240924	8190	142.86	20240117	6.14	N	053030	500	163 억		2291497	N	N	1039	N	00	N
57	20250116	090532	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19520	290	2	1.51	1692706600	85764	10.89	19540	19930	19520	24950	13470	19230	19737.58	7.01	0	15614	20776	20002	19576	18802	18376	19790	18590	163	5720	500	11920	10	1	32684188	6380	132.79	3.24	12	0.26	147.00	6020.00	27300	20240924	-28.50	8190	20240117	138.34	21500	-9.21	20250114	17230	13.29	20250102	27300	-28.50	20240924	8190	138.34	20240117	6.14	N	053030	500	163 억		2291497	N	N	1039	N	00	N
58	20250115	160530	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19230	-820	5	-4.09	15295779980	782905	49.62	20100	20350	19150	26050	14050	20050	19536.55	7.22	0	-43238	22090	21070	20480	19460	18870	20775	19165	163	6000	500	12430	10	1	32684188	6285	130.82	3.19	12	2.40	147.00	6020.00	27300	20240924	-29.56	8190	20240117	134.80	21500	-10.56	20250114	17230	11.61	20250102	27300	-29.56	20240924	8190	134.80	20240117	6.21	N	053030	500	163 억		2359895	N	N	1039	N	00	N
59	20250115	150531	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19260	-790	5	-3.94	14416778980	737213	46.73	20100	20350	19150	26050	14050	20050	19554.11	7.22	0	-46545	22090	21070	20480	19460	18870	20775	19165	163	6000	500	12430	10	1	32684188	6295	131.02	3.20	12	2.26	147.00	6020.00	27300	20240924	-29.45	8190	20240117	135.16	21500	-10.42	20250114	17230	11.78	20250102	27300	-29.45	20240924	8190	135.16	20240117	6.21	N	053030	500	163 억		2359895	N	N	217	N	00	N
60	20250115	140533	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19180	-870	5	-4.34	12421987730	633599	40.16	20100	20350	19150	26050	14050	20050	19603.69	7.22	0	-55242	22090	21070	20480	19460	18870	20775	19165	163	6000	500	12430	10	1	32684188	6269	130.48	3.19	12	1.94	147.00	6020.00	27300	20240924	-29.74	8190	20240117	134.19	21500	-10.79	20250114	17230	11.32	20250102	27300	-29.74	20240924	8190	134.19	20240117	6.21	N	053030	500	163 억		2359895	N	N	217	N	00	N
61	20250115	130530	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19310	-740	5	-3.69	10815311590	550058	34.86	20100	20350	19280	26050	14050	20050	19660.37	7.22	0	-61528	22090	21070	20480	19460	18870	20775	19165	163	6000	500	12430	10	1	32684188	6311	131.36	3.21	12	1.68	147.00	6020.00	27300	20240924	-29.27	8190	20240117	135.78	21500	-10.19	20250114	17230	12.07	20250102	27300	-29.27	20240924	8190	135.78	20240117	6.21	N	053030	500	163 억		2359895	N	N	217	N	00	N
62	20250115	120524	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19430	-620	5	-3.09	9990901960	507454	32.16	20100	20350	19280	26050	14050	20050	19686.51	7.22	0	-53152	22090	21070	20480	19460	18870	20775	19165	163	6000	500	12430	10	1	32684188	6351	132.18	3.23	12	1.55	147.00	6020.00	27300	20240924	-28.83	8190	20240117	137.24	21500	-9.63	20250114	17230	12.77	20250102	27300	-28.83	20240924	8190	137.24	20240117	6.21	N	053030	500	163 억		2359895	N	N	217	N	00	N
63	20250115	110530	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19290	-760	5	-3.79	8715800480	441626	27.99	20100	20350	19280	26050	14050	20050	19733.92	7.22	0	-56201	22090	21070	20480	19460	18870	20775	19165	163	6000	500	12430	10	1	32684188	6305	131.22	3.20	12	1.35	147.00	6020.00	27300	20240924	-29.34	8190	20240117	135.53	21500	-10.28	20250114	17230	11.96	20250102	27300	-29.34	20240924	8190	135.53	20240117	6.21	N	053030	500	163 억		2359895	N	N	217	N	00	N
64	20250115	100530	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19740	-310	5	-1.55	5745162780	289694	18.36	20100	20350	19540	26050	14050	20050	19829.94	7.22	0	-19372	22090	21070	20480	19460	18870	20775	19165	163	6000	500	12430	10	1	32684188	6452	134.29	3.28	12	0.89	147.00	6020.00	27300	20240924	-27.69	8190	20240117	141.03	21500	-8.19	20250114	17230	14.57	20250102	27300	-27.69	20240924	8190	141.03	20240117	6.21	N	053030	500	163 억		2359895	N	N	217	N	00	N
65	20250115	090533	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20200	150	2	0.75	842765130	41967	2.66	20100	20200	19970	26050	14050	20050	20083.61	7.22	0	-14555	22090	21070	20480	19460	18870	20775	19165	163	6000	500	12430	50	1	32684188	6602	137.41	3.36	12	0.13	147.00	6020.00	27300	20240924	-26.01	8190	20240117	146.64	21500	-6.05	20250114	17230	17.24	20250102	27300	-26.01	20240924	8190	146.64	20240117	6.21	N	053030	500	163 억		2359895	N	N	217	N	00	N
66	20250114	160520	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20050	110	2	0.55	32332166620	1570332	297.93	20550	21500	19890	25900	13960	19940	20589.56	7.79	0	-153901	20740	20340	20050	19650	19360	20195	19505	163	5960	500	12360	50	1	32684188	6553	136.39	3.33	12	4.80	147.00	6020.00	27300	20240924	-26.56	8190	20240117	144.81	21500	-6.74	20250114	17230	16.37	20250102	27300	-26.56	20240924	8190	144.81	20240117	6.21	N	053030	500	163 억		2547628	N	N	217	N	00	N
67	20250114	150528	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19950	10	2	0.05	31345232550	1520922	288.56	20550	21500	19890	25900	13960	19940	20609.37	7.79	0	-144511	20740	20340	20050	19650	19360	20195	19505	163	5960	500	12360	10	1	32684188	6520	135.71	3.31	12	4.65	147.00	6020.00	27300	20240924	-26.92	8190	20240117	143.59	21500	-7.21	20250114	17230	15.79	20250102	27300	-26.92	20240924	8190	143.59	20240117	6.21	N	053030	500	163 억		2547628	N	N	6116	N	00	N
68	20250114	140528	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19940	0	3	0.00	29504782560	1428617	271.04	20550	21500	19900	25900	13960	19940	20652.70	7.79	0	-129993	20740	20340	20050	19650	19360	20195	19505	163	5960	500	12360	10	1	32684188	6517	135.65	3.31	12	4.37	147.00	6020.00	27300	20240924	-26.96	8190	20240117	143.47	21500	-7.26	20250114	17230	15.73	20250102	27300	-26.96	20240924	8190	143.47	20240117	6.21	N	053030	500	163 억		2547628	N	N	6116	N	00	N
69	20250114	130528	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20250	310	2	1.55	26489589040	1278036	242.47	20550	21500	20150	25900	13960	19940	20726.81	7.79	0	-95549	20740	20340	20050	19650	19360	20195	19505	163	5960	500	12360	50	1	32684188	6619	137.76	3.36	12	3.91	147.00	6020.00	27300	20240924	-25.82	8190	20240117	147.25	21500	-5.81	20250114	17230	17.53	20250102	27300	-25.82	20240924	8190	147.25	20240117	6.21	N	053030	500	163 억		2547628	N	N	6116	N	00	N
70	20250114	120525	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20250	310	2	1.55	25355778840	1221980	231.84	20550	21500	20150	25900	13960	19940	20749.77	7.79	0	-80025	20740	20340	20050	19650	19360	20195	19505	163	5960	500	12360	50	1	32684188	6619	137.76	3.36	12	3.74	147.00	6020.00	27300	20240924	-25.82	8190	20240117	147.25	21500	-5.81	20250114	17230	17.53	20250102	27300	-25.82	20240924	8190	147.25	20240117	6.21	N	053030	500	163 억		2547628	N	N	6116	N	00	N
71	20250114	110527	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20200	260	2	1.30	24519220440	1180643	224.00	20550	21500	20150	25900	13960	19940	20767.70	7.79	0	-54625	20740	20340	20050	19650	19360	20195	19505	163	5960	500	12360	50	1	32684188	6602	137.41	3.36	12	3.61	147.00	6020.00	27300	20240924	-26.01	8190	20240117	146.64	21500	-6.05	20250114	17230	17.24	20250102	27300	-26.01	20240924	8190	146.64	20240117	6.21	N	053030	500	163 억		2547628	N	N	6116	N	00	N
72	20250114	100526	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20450	510	2	2.56	20391588290	977473	185.45	20550	21500	20250	25900	13960	19940	20861.56	7.79	0	12807	20740	20340	20050	19650	19360	20195	19505	163	5960	500	12360	50	1	32684188	6684	139.12	3.40	12	2.99	147.00	6020.00	27300	20240924	-25.09	8190	20240117	149.69	21500	-4.88	20250114	17230	18.69	20250102	27300	-25.09	20240924	8190	149.69	20240117	6.21	N	053030	500	163 억		2547628	N	N	6116	N	00	N
73	20250114	090526	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20300	360	2	1.81	2523685890	123123	23.36	20550	20700	20300	25900	13960	19940	20497.39	7.79	0	-12185	20740	20340	20050	19650	19360	20195	19505	163	5960	500	12360	50	1	32684188	6635	138.10	3.37	12	0.38	147.00	6020.00	27300	20240924	-25.64	8190	20240117	147.86	21150	-4.02	20250110	17230	17.82	20250102	27300	-25.64	20240924	8190	147.86	20240117	6.21	N	053030	500	163 억		2547628	N	N	6116	N	00	N
74	20250113	160521	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19940	-110	5	-0.55	10444409320	521926	60.83	20000	20450	19760	26050	14050	20050	20011.36	7.78	0	9286	21516	20782	20416	19682	19316	20600	19500	163	6000	500	12430	10	1	32684188	6517	135.65	3.31	12	1.60	147.00	6020.00	27300	20240924	-26.96	8190	20240117	143.47	21150	-5.72	20250110	17230	15.73	20250102	27300	-26.96	20240924	8190	143.47	20240117	6.24	N	053030	500	163 억		2542594	N	N	6116	N	00	N
75	20250113	150522	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19990	-60	5	-0.30	9949072810	497119	57.94	20000	20450	19760	26050	14050	20050	20013.40	7.78	0	5885	21516	20782	20416	19682	19316	20600	19500	163	6000	500	12430	10	1	32684188	6534	135.99	3.32	12	1.52	147.00	6020.00	27300	20240924	-26.78	8190	20240117	144.08	21150	-5.48	20250110	17230	16.02	20250102	27300	-26.78	20240924	8190	144.08	20240117	6.24	N	053030	500	163 억		2542594	N	N	1209	N	00	N
76	20250113	140517	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19850	-200	5	-1.00	8520453500	425416	49.59	20000	20450	19760	26050	14050	20050	20028.48	7.78	0	260	21516	20782	20416	19682	19316	20600	19500	163	6000	500	12430	10	1	32684188	6488	135.03	3.30	12	1.30	147.00	6020.00	27300	20240924	-27.29	8190	20240117	142.37	21150	-6.15	20250110	17230	15.21	20250102	27300	-27.29	20240924	8190	142.37	20240117	6.24	N	053030	500	163 억		2542594	N	N	1209	N	00	N
77	20250113	130514	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19950	-100	5	-0.50	6911299320	344289	40.13	20000	20450	19840	26050	14050	20050	20074.18	7.78	0	8255	21516	20782	20416	19682	19316	20600	19500	163	6000	500	12430	10	1	32684188	6520	135.71	3.31	12	1.05	147.00	6020.00	27300	20240924	-26.92	8190	20240117	143.59	21150	-5.67	20250110	17230	15.79	20250102	27300	-26.92	20240924	8190	143.59	20240117	6.24	N	053030	500	163 억		2542594	N	N	1209	N	00	N
78	20250113	120516	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20100	50	2	0.25	5854528040	291390	33.96	20000	20450	19840	26050	14050	20050	20091.84	7.78	0	-185	21516	20782	20416	19682	19316	20600	19500	163	6000	500	12430	50	1	32684188	6570	136.73	3.34	12	0.89	147.00	6020.00	27300	20240924	-26.37	8190	20240117	145.42	21150	-4.96	20250110	17230	16.66	20250102	27300	-26.37	20240924	8190	145.42	20240117	6.24	N	053030	500	163 억		2542594	N	N	1209	N	00	N
79	20250113	110517	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19990	-60	5	-0.30	4950858070	246266	28.70	20000	20450	19840	26050	14050	20050	20103.88	7.78	0	-2728	21516	20782	20416	19682	19316	20600	19500	163	6000	500	12430	10	1	32684188	6534	135.99	3.32	12	0.75	147.00	6020.00	27300	20240924	-26.78	8190	20240117	144.08	21150	-5.48	20250110	17230	16.02	20250102	27300	-26.78	20240924	8190	144.08	20240117	6.24	N	053030	500	163 억		2542594	N	N	1209	N	00	N
80	20250113	100515	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20100	50	2	0.25	3755508100	186647	21.76	20000	20450	19840	26050	14050	20050	20121.23	7.78	0	-1361	21516	20782	20416	19682	19316	20600	19500	163	6000	500	12430	50	1	32684188	6570	136.73	3.34	12	0.57	147.00	6020.00	27300	20240924	-26.37	8190	20240117	145.42	21150	-4.96	20250110	17230	16.66	20250102	27300	-26.37	20240924	8190	145.42	20240117	6.24	N	053030	500	163 억		2542594	N	N	1209	N	00	N
81	20250113	090519	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20250	200	2	1.00	866395120	43202	5.04	20000	20250	19840	26050	14050	20050	20054.60	7.78	0	2330	21516	20782	20416	19682	19316	20600	19500	163	6000	500	12430	50	1	32684188	6619	137.76	3.36	12	0.13	147.00	6020.00	27300	20240924	-25.82	8190	20240117	147.25	21150	-4.26	20250110	17230	17.53	20250102	27300	-25.82	20240924	8190	147.25	20240117	6.24	N	053030	500	163 억		2542594	N	N	1209	N	00	N
82	20250110	160514	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20050	-300	5	-1.47	17452368800	849196	100.20	20250	21150	20050	26450	14250	20350	20552.98	8.02	0	-84267	21150	20750	20350	19950	19550	20550	19750	163	6100	500	12610	50	1	32684188	6553	136.39	3.33	12	2.60	147.00	6020.00	27300	20240924	-26.56	8190	20240117	144.81	21150	-5.20	20250110	17230	16.37	20250102	27300	-26.56	20240924	8190	144.81	20240117	5.89	N	053030	500	163 억		2619712	N	N	1209	N	00	N
83	20250110	150513	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20150	-200	5	-0.98	16143203200	784027	92.51	20250	21150	20150	26450	14250	20350	20590.44	8.02	0	-99474	21150	20750	20350	19950	19550	20550	19750	163	6100	500	12610	50	1	32684188	6586	137.07	3.35	12	2.40	147.00	6020.00	27300	20240924	-26.19	8190	20240117	146.03	21150	-4.73	20250110	17230	16.95	20250102	27300	-26.19	20240924	8190	146.03	20240117	5.89	N	053030	500	163 억		2619712	N	N	821	N	00	N
84	20250110	140514	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20250	-100	5	-0.49	14622414850	708826	83.64	20250	21150	20150	26450	14250	20350	20629.49	8.02	0	-98562	21150	20750	20350	19950	19550	20550	19750	163	6100	500	12610	50	1	32684188	6619	137.76	3.36	12	2.17	147.00	6020.00	27300	20240924	-25.82	8190	20240117	147.25	21150	-4.26	20250110	17230	17.53	20250102	27300	-25.82	20240924	8190	147.25	20240117	5.89	N	053030	500	163 억		2619712	N	N	821	N	00	N
85	20250110	130512	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20400	50	2	0.25	13287605100	642935	75.86	20250	21150	20150	26450	14250	20350	20667.64	8.02	0	-99383	21150	20750	20350	19950	19550	20550	19750	163	6100	500	12610	50	1	32684188	6668	138.78	3.39	12	1.97	147.00	6020.00	27300	20240924	-25.27	8190	20240117	149.08	21150	-3.55	20250110	17230	18.40	20250102	27300	-25.27	20240924	8190	149.08	20240117	5.89	N	053030	500	163 억		2619712	N	N	821	N	00	N
86	20250110	120514	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20550	200	2	0.98	12113825250	585386	69.07	20250	21150	20150	26450	14250	20350	20694.38	8.02	0	-89556	21150	20750	20350	19950	19550	20550	19750	163	6100	500	12610	50	1	32684188	6717	139.80	3.41	12	1.79	147.00	6020.00	27300	20240924	-24.73	8190	20240117	150.92	21150	-2.84	20250110	17230	19.27	20250102	27300	-24.73	20240924	8190	150.92	20240117	5.89	N	053030	500	163 억		2619712	N	N	821	N	00	N
87	20250110	110512	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20650	300	2	1.47	11018501450	532000	62.77	20250	21150	20150	26450	14250	20350	20712.21	8.02	0	-83660	21150	20750	20350	19950	19550	20550	19750	163	6100	500	12610	50	1	32684188	6749	140.48	3.43	12	1.63	147.00	6020.00	27300	20240924	-24.36	8190	20240117	152.14	21150	-2.36	20250110	17230	19.85	20250102	27300	-24.36	20240924	8190	152.14	20240117	5.89	N	053030	500	163 억		2619712	N	N	821	N	00	N
88	20250110	100511	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20700	350	2	1.72	4231862850	206680	24.39	20250	20700	20150	26450	14250	20350	20476.10	8.02	0	-44891	21150	20750	20350	19950	19550	20550	19750	163	6100	500	12610	50	1	32684188	6766	140.82	3.44	12	0.63	147.00	6020.00	27300	20240924	-24.18	8190	20240117	152.75	20850	-0.72	20250108	17230	20.14	20250102	27300	-24.18	20240924	8190	152.75	20240117	5.89	N	053030	500	163 억		2619712	N	N	821	N	00	N
89	20250110	090515	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20400	50	2	0.25	527724500	25982	3.07	20250	20450	20200	26450	14250	20350	20309.46	8.02	0	-12571	21150	20750	20350	19950	19550	20550	19750	163	6100	500	12610	50	1	32684188	6668	138.78	3.39	12	0.08	147.00	6020.00	27300	20240924	-25.27	8190	20240117	149.08	20850	-2.16	20250108	17230	18.40	20250102	27300	-25.27	20240924	8190	149.08	20240117	5.89	N	053030	500	163 억		2619712	N	N	821	N	00	N
90	20250109	160510	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20350	300	2	1.50	17113030330	839925	77.68	20400	20750	19950	26050	14050	20050	20374.54	8.31	0	-96877	21270	20660	20240	19630	19210	20450	19420	163	6000	500	12430	50	1	32684188	6651	138.44	3.38	12	2.57	147.00	6020.00	27300	20240924	-25.46	8190	20240117	148.47	20850	-2.40	20250108	17230	18.11	20250102	27300	-25.46	20240924	8190	148.47	20240117	5.65	N	053030	500	163 억		2717148	N	N	821	N	00	N
91	20250109	150512	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20350	300	2	1.50	16538891580	811739	75.08	20400	20750	19950	26050	14050	20050	20374.66	8.31	0	-94278	21270	20660	20240	19630	19210	20450	19420	163	6000	500	12430	50	1	32684188	6651	138.44	3.38	12	2.48	147.00	6020.00	27300	20240924	-25.46	8190	20240117	148.47	20850	-2.40	20250108	17230	18.11	20250102	27300	-25.46	20240924	8190	148.47	20240117	5.65	N	053030	500	163 억		2717148	N	N	2650	N	00	N
92	20250109	140513	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20350	300	2	1.50	15553687730	763516	70.62	20400	20750	19950	26050	14050	20050	20371.15	8.31	0	-86363	21270	20660	20240	19630	19210	20450	19420	163	6000	500	12430	50	1	32684188	6651	138.44	3.38	12	2.34	147.00	6020.00	27300	20240924	-25.46	8190	20240117	148.47	20850	-2.40	20250108	17230	18.11	20250102	27300	-25.46	20240924	8190	148.47	20240117	5.65	N	053030	500	163 억		2717148	N	N	2650	N	00	N
93	20250109	130512	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20450	400	2	2.00	14212705730	697962	64.55	20400	20750	19950	26050	14050	20050	20363.17	8.31	0	-71985	21270	20660	20240	19630	19210	20450	19420	163	6000	500	12430	50	1	32684188	6684	139.12	3.40	12	2.14	147.00	6020.00	27300	20240924	-25.09	8190	20240117	149.69	20850	-1.92	20250108	17230	18.69	20250102	27300	-25.09	20240924	8190	149.69	20240117	5.65	N	053030	500	163 억		2717148	N	N	2650	N	00	N
94	20250109	120511	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20650	600	2	2.99	13023943030	639995	59.19	20400	20750	19950	26050	14050	20050	20350.09	8.31	0	-60954	21270	20660	20240	19630	19210	20450	19420	163	6000	500	12430	50	1	32684188	6749	140.48	3.43	12	1.96	147.00	6020.00	27300	20240924	-24.36	8190	20240117	152.14	20850	-0.96	20250108	17230	19.85	20250102	27300	-24.36	20240924	8190	152.14	20240117	5.65	N	053030	500	163 억		2717148	N	N	2650	N	00	N
95	20250109	110512	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20350	300	2	1.50	9939967630	490161	45.33	20400	20650	19950	26050	14050	20050	20279.00	8.31	0	-67341	21270	20660	20240	19630	19210	20450	19420	163	6000	500	12430	50	1	32684188	6651	138.44	3.38	12	1.50	147.00	6020.00	27300	20240924	-25.46	8190	20240117	148.47	20850	-2.40	20250108	17230	18.11	20250102	27300	-25.46	20240924	8190	148.47	20240117	5.65	N	053030	500	163 억		2717148	N	N	2650	N	00	N
96	20250109	100511	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20250	200	2	1.00	7153414740	351998	32.56	20400	20650	19950	26050	14050	20050	20322.34	8.31	0	-26125	21270	20660	20240	19630	19210	20450	19420	163	6000	500	12430	50	1	32684188	6619	137.76	3.36	12	1.08	147.00	6020.00	27300	20240924	-25.82	8190	20240117	147.25	20850	-2.88	20250108	17230	17.53	20250102	27300	-25.82	20240924	8190	147.25	20240117	5.65	N	053030	500	163 억		2717148	N	N	2650	N	00	N
97	20250109	090514	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20150	100	2	0.50	1540178750	75461	6.98	20400	20600	20150	26050	14050	20050	20410.42	8.31	0	-13301	21270	20660	20240	19630	19210	20450	19420	163	6000	500	12430	50	1	32684188	6586	137.07	3.35	12	0.23	147.00	6020.00	27300	20240924	-26.19	8190	20240117	146.03	20850	-3.36	20250108	17230	16.95	20250102	27300	-26.19	20240924	8190	146.03	20240117	5.65	N	053030	500	163 억		2717148	N	N	2650	N	00	N
98	20250108	160506	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20050	-450	5	-2.20	21749753490	1076001	56.32	20350	20850	19820	26650	14350	20500	20213.45	8.91	0	-195327	21913	21206	20093	19386	18273	21560	19740	163	6150	500	12710	50	1	32684188	6553	136.39	3.33	12	3.29	147.00	6020.00	27300	20240924	-26.56	8190	20240117	144.81	20850	-3.84	20250108	17230	16.37	20250102	27300	-26.56	20240924	8190	144.81	20240117	5.60	N	053030	500	163 억		2912402	N	N	2650	N	00	N
99	20250108	150509	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20100	-400	5	-1.95	20654087390	1021444	53.47	20350	20850	19820	26650	14350	20500	20220.29	8.91	0	-190554	21913	21206	20093	19386	18273	21560	19740	163	6150	500	12710	50	1	32684188	6570	136.73	3.34	12	3.13	147.00	6020.00	27300	20240924	-26.37	8190	20240117	145.42	20850	-3.60	20250108	17230	16.66	20250102	27300	-26.37	20240924	8190	145.42	20240117	5.60	N	053030	500	163 억		2912402	N	N	923	N	00	N
100	20250108	140511	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20100	-400	5	-1.95	19069812340	942849	49.35	20350	20850	19820	26650	14350	20500	20225.53	8.91	0	-173543	21913	21206	20093	19386	18273	21560	19740	163	6150	500	12710	50	1	32684188	6570	136.73	3.34	12	2.88	147.00	6020.00	27300	20240924	-26.37	8190	20240117	145.42	20850	-3.60	20250108	17230	16.66	20250102	27300	-26.37	20240924	8190	145.42	20240117	5.60	N	053030	500	163 억		2912402	N	N	923	N	00	N
101	20250108	130511	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20050	-450	5	-2.20	17306015150	855060	44.76	20350	20850	19820	26650	14350	20500	20239.33	8.91	0	-154824	21913	21206	20093	19386	18273	21560	19740	163	6150	500	12710	50	1	32684188	6553	136.39	3.33	12	2.62	147.00	6020.00	27300	20240924	-26.56	8190	20240117	144.81	20850	-3.84	20250108	17230	16.37	20250102	27300	-26.56	20240924	8190	144.81	20240117	5.60	N	053030	500	163 억		2912402	N	N	923	N	00	N
102	20250108	120508	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19880	-620	5	-3.02	15304708870	754432	39.49	20350	20850	19840	26650	14350	20500	20286.21	8.91	0	-149548	21913	21206	20093	19386	18273	21560	19740	163	6150	500	12710	10	1	32684188	6498	135.24	3.30	12	2.31	147.00	6020.00	27300	20240924	-27.18	8190	20240117	142.74	20850	-4.65	20250108	17230	15.38	20250102	27300	-27.18	20240924	8190	142.74	20240117	5.60	N	053030	500	163 억		2912402	N	N	923	N	00	N
103	20250108	110507	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20050	-450	5	-2.20	12463058760	611749	32.02	20350	20850	19990	26650	14350	20500	20372.69	8.91	0	-102409	21913	21206	20093	19386	18273	21560	19740	163	6150	500	12710	50	1	32684188	6553	136.39	3.33	12	1.87	147.00	6020.00	27300	20240924	-26.56	8190	20240117	144.81	20850	-3.84	20250108	17230	16.37	20250102	27300	-26.56	20240924	8190	144.81	20240117	5.60	N	053030	500	163 억		2912402	N	N	923	N	00	N
104	20250108	100508	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20100	-400	5	-1.95	10194616960	498869	26.11	20350	20850	19990	26650	14350	20500	20435.37	8.91	0	-90205	21913	21206	20093	19386	18273	21560	19740	163	6150	500	12710	50	1	32684188	6570	136.73	3.34	12	1.53	147.00	6020.00	27300	20240924	-26.37	8190	20240117	145.42	20850	-3.60	20250108	17230	16.66	20250102	27300	-26.37	20240924	8190	145.42	20240117	5.60	N	053030	500	163 억		2912402	N	N	923	N	00	N
105	20250108	090510	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20650	150	2	0.73	1794173550	87023	4.56	20350	20850	20150	26650	14350	20500	20618.16	8.91	0	-18256	21913	21206	20093	19386	18273	21560	19740	163	6150	500	12710	50	1	32684188	6749	140.48	3.43	12	0.27	147.00	6020.00	27300	20240924	-24.36	8190	20240117	152.14	20850	-0.96	20250108	17230	19.85	20250102	27300	-24.36	20240924	8190	152.14	20240117	5.60	N	053030	500	163 억		2912402	N	N	923	N	00	N
106	20250107	160505	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20500	1400	2	7.33	38288262870	1897300	151.36	19200	20800	18980	24800	13370	19100	20179.81	9.02	0	-73292	20520	19810	18930	18220	17340	20165	18575	163	5700	500	11840	50	1	32684188	6700	139.46	3.41	12	5.80	147.00	6020.00	27300	20240924	-24.91	8190	20240117	150.31	20800	-1.44	20250107	17230	18.98	20250102	27300	-24.91	20240924	8190	150.31	20240117	5.70	N	053030	500	163 억		2947037	N	N	923	N	00	N
107	20250107	150507	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20500	1400	2	7.33	36251367170	1797914	143.44	19200	20800	18980	24800	13370	19100	20163.02	9.02	0	-84807	20520	19810	18930	18220	17340	20165	18575	163	5700	500	11840	50	1	32684188	6700	139.46	3.41	12	5.50	147.00	6020.00	27300	20240924	-24.91	8190	20240117	150.31	20800	-1.44	20250107	17230	18.98	20250102	27300	-24.91	20240924	8190	150.31	20240117	5.70	N	053030	500	163 억		2947037	N	N	414	N	00	N
108	20250107	140505	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20300	1200	2	6.28	31290519320	1555330	124.08	19200	20800	18980	24800	13370	19100	20118.25	9.02	0	-80429	20520	19810	18930	18220	17340	20165	18575	163	5700	500	11840	50	1	32684188	6635	138.10	3.37	12	4.76	147.00	6020.00	27300	20240924	-25.64	8190	20240117	147.86	20800	-2.40	20250107	17230	17.82	20250102	27300	-25.64	20240924	8190	147.86	20240117	5.70	N	053030	500	163 억		2947037	N	N	414	N	00	N
109	20250107	130505	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19920	820	2	4.29	27922569060	1388748	110.79	19200	20800	18980	24800	13370	19100	20106.29	9.02	0	-83144	20520	19810	18930	18220	17340	20165	18575	163	5700	500	11840	10	1	32684188	6511	135.51	3.31	12	4.25	147.00	6020.00	27300	20240924	-27.03	8190	20240117	143.22	20800	-4.23	20250107	17230	15.61	20250102	27300	-27.03	20240924	8190	143.22	20240117	5.70	N	053030	500	163 억		2947037	N	N	414	N	00	N
110	20250107	120505	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19920	820	2	4.29	24975753570	1241062	99.01	19200	20800	18980	24800	13370	19100	20124.50	9.02	0	-27574	20520	19810	18930	18220	17340	20165	18575	163	5700	500	11840	10	1	32684188	6511	135.51	3.31	12	3.80	147.00	6020.00	27300	20240924	-27.03	8190	20240117	143.22	20800	-4.23	20250107	17230	15.61	20250102	27300	-27.03	20240924	8190	143.22	20240117	5.70	N	053030	500	163 억		2947037	N	N	414	N	00	N
111	20250107	110503	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20250	1150	2	6.02	23199021100	1152754	91.97	19200	20800	18980	24800	13370	19100	20124.87	9.02	0	2823	20520	19810	18930	18220	17340	20165	18575	163	5700	500	11840	50	1	32684188	6619	137.76	3.36	12	3.53	147.00	6020.00	27300	20240924	-25.82	8190	20240117	147.25	20800	-2.64	20250107	17230	17.53	20250102	27300	-25.82	20240924	8190	147.25	20240117	5.70	N	053030	500	163 억		2947037	N	N	414	N	00	N
112	20250107	100507	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20050	950	2	4.97	19849427450	985517	78.62	19200	20800	18980	24800	13370	19100	20141.13	9.02	0	40794	20520	19810	18930	18220	17340	20165	18575	163	5700	500	11840	50	1	32684188	6553	136.39	3.33	12	3.02	147.00	6020.00	27300	20240924	-26.56	8190	20240117	144.81	20800	-3.61	20250107	17230	16.37	20250102	27300	-26.56	20240924	8190	144.81	20240117	5.70	N	053030	500	163 억		2947037	N	N	414	N	00	N
113	20250107	090505	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19110	10	2	0.05	751074940	39350	3.14	19200	19270	18980	24800	13370	19100	19087.04	9.02	0	-19486	20520	19810	18930	18220	17340	20165	18575	163	5700	500	11840	10	1	32684188	6246	130.00	3.17	12	0.12	147.00	6020.00	27300	20240924	-30.00	8190	20240117	133.33	19640	-2.70	20250106	17230	10.91	20250102	27300	-30.00	20240924	8190	133.33	20240117	5.70	N	053030	500	163 억		2947037	N	N	414	N	00	N
114	20250106	160500	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19100	830	2	4.54	23805662400	1248580	158.98	18400	19640	18050	23750	12790	18270	19066.12	9.15	0	-42639	18963	18616	18073	17726	17183	18790	17900	163	5480	500	11320	10	1	32684188	6243	129.93	3.17	12	3.82	147.00	6020.00	27300	20240924	-30.04	8190	20240117	133.21	19640	-2.75	20250106	17230	10.85	20250102	27300	-30.04	20240924	8190	133.21	20240117	5.39	N	053030	500	163 억		2989886	N	N	414	N	00	N
115	20250106	150501	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19070	800	2	4.38	22856520560	1198770	152.64	18400	19640	18050	23750	12790	18270	19066.64	9.15	0	-52500	18963	18616	18073	17726	17183	18790	17900	163	5480	500	11320	10	1	32684188	6233	129.73	3.17	12	3.67	147.00	6020.00	27300	20240924	-30.15	8190	20240117	132.84	19640	-2.90	20250106	17230	10.68	20250102	27300	-30.15	20240924	8190	132.84	20240117	5.39	N	053030	500	163 억		2989886	N	N	148	N	00	N
116	20250106	140500	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19390	1120	2	6.13	20415030640	1071602	136.45	18400	19640	18050	23750	12790	18270	19050.94	9.15	0	-34692	18963	18616	18073	17726	17183	18790	17900	163	5480	500	11320	10	1	32684188	6337	131.90	3.22	12	3.28	147.00	6020.00	27300	20240924	-28.97	8190	20240117	136.75	19640	-1.27	20250106	17230	12.54	20250102	27300	-28.97	20240924	8190	136.75	20240117	5.39	N	053030	500	163 억		2989886	N	N	148	N	00	N
117	20250106	130458	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19240	970	2	5.31	18423124680	968636	123.34	18400	19640	18050	23750	12790	18270	19019.66	9.15	0	-4351	18963	18616	18073	17726	17183	18790	17900	163	5480	500	11320	10	1	32684188	6288	130.88	3.20	12	2.96	147.00	6020.00	27300	20240924	-29.52	8190	20240117	134.92	19640	-2.04	20250106	17230	11.67	20250102	27300	-29.52	20240924	8190	134.92	20240117	5.39	N	053030	500	163 억		2989886	N	N	148	N	00	N
118	20250106	120458	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19360	1090	2	5.97	17002262430	895084	113.97	18400	19640	18050	23750	12790	18270	18995.16	9.15	0	7409	18963	18616	18073	17726	17183	18790	17900	163	5480	500	11320	10	1	32684188	6328	131.70	3.22	12	2.74	147.00	6020.00	27300	20240924	-29.08	8190	20240117	136.39	19640	-1.43	20250106	17230	12.36	20250102	27300	-29.08	20240924	8190	136.39	20240117	5.39	N	053030	500	163 억		2989886	N	N	148	N	00	N
119	20250106	110458	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19260	990	2	5.42	15415320290	812970	103.52	18400	19640	18050	23750	12790	18270	18961.73	9.15	0	16309	18963	18616	18073	17726	17183	18790	17900	163	5480	500	11320	10	1	32684188	6295	131.02	3.20	12	2.49	147.00	6020.00	27300	20240924	-29.45	8190	20240117	135.16	19640	-1.93	20250106	17230	11.78	20250102	27300	-29.45	20240924	8190	135.16	20240117	5.39	N	053030	500	163 억		2989886	N	N	148	N	00	N
120	20250106	100457	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18670	400	2	2.19	5290828700	286818	36.52	18400	18940	18050	23750	12790	18270	18446.64	9.15	0	-49485	18963	18616	18073	17726	17183	18790	17900	163	5480	500	11320	10	1	32684188	6102	127.01	3.10	12	0.88	147.00	6020.00	27300	20240924	-31.61	8190	20240117	127.96	18940	-1.43	20250106	17230	8.36	20250102	27300	-31.61	20240924	8190	127.96	20240117	5.39	N	053030	500	163 억		2989886	N	N	148	N	00	N
121	20250106	090454	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18090	-180	5	-0.99	686174520	37543	4.78	18400	18400	18060	23750	12790	18270	18277.03	9.15	0	-17295	18963	18616	18073	17726	17183	18790	17900	163	5480	500	11320	10	1	32684188	5913	123.06	3.00	12	0.11	147.00	6020.00	27300	20240924	-33.74	8190	20240117	120.88	18550	-2.48	20250102	17230	4.99	20250102	27300	-33.74	20240924	8190	120.88	20240117	5.39	N	053030	500	163 억		2989886	N	N	148	N	00	N
122	20250103	160455	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18270	820	2	4.70	14117409840	781878	97.22	17640	18420	17530	22650	12220	17450	18055.65	8.70	0	91781	19063	18256	17743	16936	16423	18000	16680	163	5200	500	10810	10	1	32684188	5971	124.29	3.03	12	2.39	147.00	6020.00	27300	20240924	-33.08	8190	20240117	123.08	18550	-1.51	20250102	17230	6.04	20250102	27300	-33.08	20240924	8190	123.08	20240117	5.71	N	053030	500	163 억		2844584	N	N	148	N	00	N
123	20250103	150456	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18300	850	2	4.87	13437526800	744737	92.60	17640	18420	17530	22650	12220	17450	18043.59	8.70	0	87857	19063	18256	17743	16936	16423	18000	16680	163	5200	500	10810	10	1	32684188	5981	124.49	3.04	12	2.28	147.00	6020.00	27300	20240924	-32.97	8190	20240117	123.44	18550	-1.35	20250102	17230	6.21	20250102	27300	-32.97	20240924	8190	123.44	20240117	5.71	N	053030	500	163 억		2844584	N	N	108	N	00	N
124	20250103	140456	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18340	890	2	5.10	12138825080	673960	83.80	17640	18420	17530	22650	12220	17450	18011.48	8.70	0	76835	19063	18256	17743	16936	16423	18000	16680	163	5200	500	10810	10	1	32684188	5994	124.76	3.05	12	2.06	147.00	6020.00	27300	20240924	-32.82	8190	20240117	123.93	18550	-1.13	20250102	17230	6.44	20250102	27300	-32.82	20240924	8190	123.93	20240117	5.71	N	053030	500	163 억		2844584	N	N	108	N	00	N
125	20250103	130454	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18050	600	2	3.44	8307881840	464119	57.71	17640	18250	17530	22650	12220	17450	17900.66	8.70	0	-3990	19063	18256	17743	16936	16423	18000	16680	163	5200	500	10810	10	1	32684188	5899	122.79	3.00	12	1.42	147.00	6020.00	27300	20240924	-33.88	8190	20240117	120.39	18550	-2.70	20250102	17230	4.76	20250102	27300	-33.88	20240924	8190	120.39	20240117	5.71	N	053030	500	163 억		2844584	N	N	108	N	00	N
126	20250103	120454	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17900	450	2	2.58	7375431500	412285	51.27	17640	18250	17530	22650	12220	17450	17889.52	8.70	0	-12884	19063	18256	17743	16936	16423	18000	16680	163	5200	500	10810	10	1	32684188	5850	121.77	2.97	12	1.26	147.00	6020.00	27300	20240924	-34.43	8190	20240117	118.56	18550	-3.50	20250102	17230	3.89	20250102	27300	-34.43	20240924	8190	118.56	20240117	5.71	N	053030	500	163 억		2844584	N	N	108	N	00	N
127	20250103	110455	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17860	410	2	2.35	6600654430	368983	45.88	17640	18250	17530	22650	12220	17450	17889.18	8.70	0	-12249	19063	18256	17743	16936	16423	18000	16680	163	5200	500	10810	10	1	32684188	5837	121.50	2.97	12	1.13	147.00	6020.00	27300	20240924	-34.58	8190	20240117	118.07	18550	-3.72	20250102	17230	3.66	20250102	27300	-34.58	20240924	8190	118.07	20240117	5.71	N	053030	500	163 억		2844584	N	N	108	N	00	N
128	20250103	100454	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17890	440	2	2.52	5394756080	301218	37.45	17640	18250	17530	22650	12220	17450	17910.33	8.70	0	8193	19063	18256	17743	16936	16423	18000	16680	163	5200	500	10810	10	1	32684188	5847	121.70	2.97	12	0.92	147.00	6020.00	27300	20240924	-34.47	8190	20240117	118.44	18550	-3.56	20250102	17230	3.83	20250102	27300	-34.47	20240924	8190	118.44	20240117	5.71	N	053030	500	163 억		2844584	N	N	108	N	00	N
129	20250103	090455	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17810	360	2	2.06	930229280	52533	6.53	17640	17910	17530	22650	12220	17450	17709.21	8.70	0	4891	19063	18256	17743	16936	16423	18000	16680	163	5200	500	10810	10	1	32684188	5821	121.16	2.96	12	0.16	147.00	6020.00	27300	20240924	-34.76	8190	20240117	117.46	18550	-3.99	20250102	17230	3.37	20250102	27300	-34.76	20240924	8190	117.46	20240117	5.71	N	053030	500	163 억		2844584	N	N	108	N	00	N
130	20250102	160452	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17450	-890	5	-4.85	14055775120	792612	69.49	18350	18550	17230	23800	12840	18340	17733.64	9.72	0	-329009	19866	19102	17916	17152	15966	19485	17535	163	5460	500	11370	10	1	32684188	5703	118.71	2.90	12	2.43	147.00	6020.00	27300	20240924	-36.08	8190	20240117	113.06	18550	-5.93	20250102	17230	1.28	20250102	27300	-36.08	20240924	8190	113.06	20240117	5.74	N	053030	500	163 억		3176151	N	N	108	N	00	N
131	20250102	150453	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17450	-890	5	-4.85	13075878320	736449	64.57	18350	18550	17230	23800	12840	18340	17754.54	9.72	0	-309711	19866	19102	17916	17152	15966	19485	17535	163	5460	500	11370	10	1	32684188	5703	118.71	2.90	12	2.25	147.00	6020.00	27300	20240924	-36.08	8190	20240117	113.06	18550	-5.93	20250102	17230	1.28	20250102	27300	-36.08	20240924	8190	113.06	20240117	5.74	N	053030	500	163 억		3176151	N	N	199	N	00	N
132	20250102	140450	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17310	-1030	5	-5.62	10881749160	610101	53.49	18350	18550	17270	23800	12840	18340	17835.18	9.72	0	-281633	19866	19102	17916	17152	15966	19485	17535	163	5460	500	11370	10	1	32684188	5658	117.76	2.88	12	1.87	147.00	6020.00	27300	20240924	-36.59	8190	20240117	111.36	18550	-6.68	20250102	17270	0.23	20250102	27300	-36.59	20240924	8190	111.36	20240117	5.74	N	053030	500	163 억		3176151	N	N	199	N	00	N
133	20250102	130450	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17630	-710	5	-3.87	7479560800	415226	36.40	18350	18550	17620	23800	12840	18340	18012.46	9.72	0	-194312	19866	19102	17916	17152	15966	19485	17535	163	5460	500	11370	10	1	32684188	5762	119.93	2.93	12	1.27	147.00	6020.00	27300	20240924	-35.42	8190	20240117	115.26	18550	-4.96	20250102	17620	0.06	20250102	27300	-35.42	20240924	8190	115.26	20240117	5.74	N	053030	500	163 억		3176151	N	N	199	N	00	N
134	20250102	120450	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17800	-540	5	-2.94	5782168670	319546	28.02	18350	18550	17780	23800	12840	18340	18094.20	9.72	0	-144067	19866	19102	17916	17152	15966	19485	17535	163	5460	500	11370	10	1	32684188	5818	121.09	2.96	12	0.98	147.00	6020.00	27300	20240924	-34.80	8190	20240117	117.34	18550	-4.04	20250102	17780	0.11	20250102	27300	-34.80	20240924	8190	117.34	20240117	5.74	N	053030	500	163 억		3176151	N	N	199	N	00	N
135	20250102	110442	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17920	-420	5	-2.29	4029004810	221345	19.41	18350	18550	17910	23800	12840	18340	18201.77	9.72	0	-94334	19866	19102	17916	17152	15966	19485	17535	163	5460	500	11370	10	1	32684188	5857	121.90	2.98	12	0.68	147.00	6020.00	27300	20240924	-34.36	8190	20240117	118.80	18550	-3.40	20250102	17910	0.06	20250102	27300	-34.36	20240924	8190	118.80	20240117	5.74	N	053030	500	163 억		3176151	N	N	199	N	00	N
136	20250102	100449	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18330	-10	5	-0.05	973850690	52954	4.64	18350	18550	18300	23800	12840	18340	18391.44	9.72	0	-14754	19866	19102	17916	17152	15966	19485	17535	163	5460	500	11370	10	1	32684188	5991	124.69	3.04	12	0.16	147.00	6020.00	27300	20240924	-32.86	8190	20240117	123.81	18550	-1.19	20250102	18300	0.16	20250102	27300	-32.86	20240924	8190	123.81	20240117	5.74	N	053030	500	163 억		3176151	N	N	199	N	00	N
137	20250102	090445	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18340	0	3	0.00	0	0	0.00	0	0	0	23800	12840	18340	0.00	9.72	0	0	19866	19102	17916	17152	15966	19485	17535	163	5460	500	11370	10	1	32684188	5994	124.76	3.05	12	0.00	147.00	6020.00	27300	20240924	-32.82	8190	20240117	123.93	0	0.00	0	0	0.00	0	27300	-32.82	20240924	8190	123.93	20240117	5.74	N	053030	500	163 억		3176151	N	N	199	N	00	N