KissMeData/251120/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	161051	57	100.00	KOSDAQ		제약	N	N	N	N		N	13760	-40	5	-0.29	114325500	8308	123.87	13810	13890	13660	17940	9660	13800	13760.89	9.31	0	-1092	13933	13866	13783	13716	13633	13875	13725	43	4140	500	9660	10	1	8695700	1197	21.43	1.94	12	0.10	642.00	7085.00	19150	20240717	-28.15	12090	20240206	13.81	14180	-2.96	20250103	13650	0.81	20250120	19150	-28.15	20240717	12090	13.81	20240206	2.89	N	251120	500	43 억		809232	N	N	0	N	00	N
3	20250124	151050	57	100.00	KOSDAQ		제약	N	N	N	N		N	13760	-40	5	-0.29	101274290	7359	109.72	13810	13890	13660	17940	9660	13800	13761.96	9.31	0	-905	13933	13866	13783	13716	13633	13875	13725	43	4140	500	9660	10	1	8695700	1197	21.43	1.94	12	0.08	642.00	7085.00	19150	20240717	-28.15	12090	20240206	13.81	14180	-2.96	20250103	13650	0.81	20250120	19150	-28.15	20240717	12090	13.81	20240206	2.89	N	251120	500	43 억		809232	N	N	0	N	00	N
4	20250124	141049	57	100.00	KOSDAQ		제약	N	N	N	N		N	13770	-30	5	-0.22	75651420	5496	81.94	13810	13890	13660	17940	9660	13800	13764.81	9.31	0	-957	13933	13866	13783	13716	13633	13875	13725	43	4140	500	9660	10	1	8695700	1197	21.45	1.94	12	0.06	642.00	7085.00	19150	20240717	-28.09	12090	20240206	13.90	14180	-2.89	20250103	13650	0.88	20250120	19150	-28.09	20240717	12090	13.90	20240206	2.89	N	251120	500	43 억		809232	N	N	0	N	00	N
5	20250124	131050	57	100.00	KOSDAQ		제약	N	N	N	N		N	13760	-40	5	-0.29	69556660	5053	75.34	13810	13890	13660	17940	9660	13800	13765.42	9.31	0	-922	13933	13866	13783	13716	13633	13875	13725	43	4140	500	9660	10	1	8695700	1197	21.43	1.94	12	0.06	642.00	7085.00	19150	20240717	-28.15	12090	20240206	13.81	14180	-2.96	20250103	13650	0.81	20250120	19150	-28.15	20240717	12090	13.81	20240206	2.89	N	251120	500	43 억		809232	N	N	0	N	00	N
6	20250124	121046	57	100.00	KOSDAQ		제약	N	N	N	N		N	13800	0	3	0.00	64387610	4678	69.75	13810	13890	13660	17940	9660	13800	13763.92	9.31	0	-743	13933	13866	13783	13716	13633	13875	13725	43	4140	500	9660	10	1	8695700	1200	21.50	1.95	12	0.05	642.00	7085.00	19150	20240717	-27.94	12090	20240206	14.14	14180	-2.68	20250103	13650	1.10	20250120	19150	-27.94	20240717	12090	14.14	20240206	2.89	N	251120	500	43 억		809232	N	N	0	N	00	N
7	20250124	111048	57	100.00	KOSDAQ		제약	N	N	N	N		N	13800	0	3	0.00	58729590	4268	63.64	13810	13890	13660	17940	9660	13800	13760.45	9.31	0	-663	13933	13866	13783	13716	13633	13875	13725	43	4140	500	9660	10	1	8695700	1200	21.50	1.95	12	0.05	642.00	7085.00	19150	20240717	-27.94	12090	20240206	14.14	14180	-2.68	20250103	13650	1.10	20250120	19150	-27.94	20240717	12090	14.14	20240206	2.89	N	251120	500	43 억		809232	N	N	0	N	00	N
8	20250124	101044	57	100.00	KOSDAQ		제약	N	N	N	N		N	13770	-30	5	-0.22	42919660	3121	46.53	13810	13890	13660	17940	9660	13800	13751.89	9.31	0	-663	13933	13866	13783	13716	13633	13875	13725	43	4140	500	9660	10	1	8695700	1197	21.45	1.94	12	0.04	642.00	7085.00	19150	20240717	-28.09	12090	20240206	13.90	14180	-2.89	20250103	13650	0.88	20250120	19150	-28.09	20240717	12090	13.90	20240206	2.89	N	251120	500	43 억		809232	N	N	0	N	00	N
9	20250124	091052	57	100.00	KOSDAQ		제약	N	N	N	N		N	13880	80	2	0.58	34214130	2490	37.13	13810	13890	13660	17940	9660	13800	13740.61	9.31	0	-313	13933	13866	13783	13716	13633	13875	13725	43	4140	500	9660	10	1	8695700	1207	21.62	1.96	12	0.03	642.00	7085.00	19150	20240717	-27.52	12090	20240206	14.81	14180	-2.12	20250103	13650	1.68	20250120	19150	-27.52	20240717	12090	14.81	20240206	2.89	N	251120	500	43 억		809232	N	N	0	N	00	N
10	20250123	161044	57	100.00	KOSDAQ		제약	N	N	N	N		N	13800	10	2	0.07	92335970	6707	39.17	13800	13850	13700	17920	9660	13790	13767.10	9.31	0	-735	13910	13850	13750	13690	13590	13880	13720	43	4130	500	9650	10	1	8695700	1200	21.50	1.95	12	0.08	642.00	7085.00	19150	20240717	-27.94	12090	20240206	14.14	14180	-2.68	20250103	13650	1.10	20250120	19150	-27.94	20240717	12090	14.14	20240206	2.87	N	251120	500	43 억		809971	N	N	0	N	00	N
11	20250123	151042	57	100.00	KOSDAQ		제약	N	N	N	N		N	13770	-20	5	-0.15	90059460	6542	38.21	13800	13850	13700	17920	9660	13790	13766.35	9.31	0	-684	13910	13850	13750	13690	13590	13880	13720	43	4130	500	9650	10	1	8695700	1197	21.45	1.94	12	0.08	642.00	7085.00	19150	20240717	-28.09	12090	20240206	13.90	14180	-2.89	20250103	13650	0.88	20250120	19150	-28.09	20240717	12090	13.90	20240206	2.87	N	251120	500	43 억		809971	N	N	0	N	00	N
12	20250123	141045	57	100.00	KOSDAQ		제약	N	N	N	N		N	13800	10	2	0.07	72571390	5271	30.79	13800	13850	13700	17920	9660	13790	13768.05	9.31	0	-461	13910	13850	13750	13690	13590	13880	13720	43	4130	500	9650	10	1	8695700	1200	21.50	1.95	12	0.06	642.00	7085.00	19150	20240717	-27.94	12090	20240206	14.14	14180	-2.68	20250103	13650	1.10	20250120	19150	-27.94	20240717	12090	14.14	20240206	2.87	N	251120	500	43 억		809971	N	N	0	N	00	N
13	20250123	131042	57	100.00	KOSDAQ		제약	N	N	N	N		N	13820	30	2	0.22	66557130	4835	28.24	13800	13850	13700	17920	9660	13790	13765.69	9.31	0	-389	13910	13850	13750	13690	13590	13880	13720	43	4130	500	9650	10	1	8695700	1202	21.53	1.95	12	0.06	642.00	7085.00	19150	20240717	-27.83	12090	20240206	14.31	14180	-2.54	20250103	13650	1.25	20250120	19150	-27.83	20240717	12090	14.31	20240206	2.87	N	251120	500	43 억		809971	N	N	0	N	00	N
14	20250123	121042	57	100.00	KOSDAQ		제약	N	N	N	N		N	13780	-10	5	-0.07	61064840	4437	25.92	13800	13850	13700	17920	9660	13790	13762.64	9.31	0	-252	13910	13850	13750	13690	13590	13880	13720	43	4130	500	9650	10	1	8695700	1198	21.46	1.94	12	0.05	642.00	7085.00	19150	20240717	-28.04	12090	20240206	13.98	14180	-2.82	20250103	13650	0.95	20250120	19150	-28.04	20240717	12090	13.98	20240206	2.87	N	251120	500	43 억		809971	N	N	0	N	00	N
15	20250123	111033	57	100.00	KOSDAQ		제약	N	N	N	N		N	13700	-90	5	-0.65	56071340	4074	23.80	13800	13850	13700	17920	9660	13790	13763.22	9.31	0	-181	13910	13850	13750	13690	13590	13880	13720	43	4130	500	9650	10	1	8695700	1191	21.34	1.93	12	0.05	642.00	7085.00	19150	20240717	-28.46	12090	20240206	13.32	14180	-3.39	20250103	13650	0.37	20250120	19150	-28.46	20240717	12090	13.32	20240206	2.87	N	251120	500	43 억		809971	N	N	0	N	00	N
16	20250123	101041	57	100.00	KOSDAQ		제약	N	N	N	N		N	13830	40	2	0.29	36173860	2633	15.38	13800	13850	13700	17920	9660	13790	13738.65	9.31	0	71	13910	13850	13750	13690	13590	13880	13720	43	4130	500	9650	10	1	8695700	1203	21.54	1.95	12	0.03	642.00	7085.00	19150	20240717	-27.78	12090	20240206	14.39	14180	-2.47	20250103	13650	1.32	20250120	19150	-27.78	20240717	12090	14.39	20240206	2.87	N	251120	500	43 억		809971	N	N	0	N	00	N
17	20250123	091042	57	100.00	KOSDAQ		제약	N	N	N	N		N	13840	50	2	0.36	6872700	498	2.91	13800	13850	13790	17920	9660	13790	13800.60	9.31	0	3	13910	13850	13750	13690	13590	13880	13720	43	4130	500	9650	10	1	8695700	1203	21.56	1.95	12	0.01	642.00	7085.00	19150	20240717	-27.73	12090	20240206	14.47	14180	-2.40	20250103	13650	1.39	20250120	19150	-27.73	20240717	12090	14.47	20240206	2.87	N	251120	500	43 억		809971	N	N	0	N	00	N
18	20250122	161034	57	100.00	KOSDAQ		제약	N	N	N	N		N	13790	90	2	0.66	235059870	17121	137.87	13690	13810	13650	17810	9590	13700	13700.89	9.32	0	-391	13893	13796	13723	13626	13553	13760	13590	43	4110	500	9590	10	1	8695700	1199	21.48	1.95	12	0.20	642.00	7085.00	19150	20240717	-27.99	12090	20240206	14.06	14180	-2.75	20250103	13650	1.03	20250122	19150	-27.99	20240717	12090	14.06	20240206	2.87	N	251120	500	43 억		810398	N	N	0	N	00	N
19	20250122	151036	57	100.00	KOSDAQ		제약	N	N	N	N		N	13790	90	2	0.66	155367790	11342	91.34	13690	13810	13650	17810	9590	13700	13698.45	9.32	0	-300	13893	13796	13723	13626	13553	13760	13590	43	4110	500	9590	10	1	8695700	1199	21.48	1.95	12	0.13	642.00	7085.00	19150	20240717	-27.99	12090	20240206	14.06	14180	-2.75	20250103	13650	1.03	20250122	19150	-27.99	20240717	12090	14.06	20240206	2.87	N	251120	500	43 억		810398	N	N	0	N	00	N
20	20250122	141035	57	100.00	KOSDAQ		제약	N	N	N	N		N	13760	60	2	0.44	131445230	9606	77.36	13690	13790	13650	17810	9590	13700	13683.66	9.32	0	-145	13893	13796	13723	13626	13553	13760	13590	43	4110	500	9590	10	1	8695700	1197	21.43	1.94	12	0.11	642.00	7085.00	19150	20240717	-28.15	12090	20240206	13.81	14180	-2.96	20250103	13650	0.81	20250122	19150	-28.15	20240717	12090	13.81	20240206	2.87	N	251120	500	43 억		810398	N	N	0	N	00	N
21	20250122	131035	57	100.00	KOSDAQ		제약	N	N	N	N		N	13690	-10	5	-0.07	97431950	7130	57.42	13690	13790	13650	17810	9590	13700	13665.07	9.32	0	-71	13893	13796	13723	13626	13553	13760	13590	43	4110	500	9590	10	1	8695700	1190	21.32	1.93	12	0.08	642.00	7085.00	19150	20240717	-28.51	12090	20240206	13.23	14180	-3.46	20250103	13650	0.29	20250122	19150	-28.51	20240717	12090	13.23	20240206	2.87	N	251120	500	43 억		810398	N	N	0	N	00	N
22	20250122	121034	57	100.00	KOSDAQ		제약	N	N	N	N		N	13720	20	2	0.15	86326490	6319	50.89	13690	13790	13650	17810	9590	13700	13661.42	9.32	0	23	13893	13796	13723	13626	13553	13760	13590	43	4110	500	9590	10	1	8695700	1193	21.37	1.94	12	0.07	642.00	7085.00	19150	20240717	-28.36	12090	20240206	13.48	14180	-3.24	20250103	13650	0.51	20250122	19150	-28.36	20240717	12090	13.48	20240206	2.87	N	251120	500	43 억		810398	N	N	0	N	00	N
23	20250122	111036	57	100.00	KOSDAQ		제약	N	N	N	N		N	13710	10	2	0.07	82321840	6027	48.53	13690	13790	13650	17810	9590	13700	13658.84	9.32	0	24	13893	13796	13723	13626	13553	13760	13590	43	4110	500	9590	10	1	8695700	1192	21.36	1.94	12	0.07	642.00	7085.00	19150	20240717	-28.41	12090	20240206	13.40	14180	-3.31	20250103	13650	0.44	20250122	19150	-28.41	20240717	12090	13.40	20240206	2.87	N	251120	500	43 억		810398	N	N	0	N	00	N
24	20250122	101035	57	100.00	KOSDAQ		제약	N	N	N	N		N	13700	0	3	0.00	15203710	1111	8.95	13690	13790	13660	17810	9590	13700	13684.71	9.32	0	39	13893	13796	13723	13626	13553	13760	13590	43	4110	500	9590	10	1	8695700	1191	21.34	1.93	12	0.01	642.00	7085.00	19150	20240717	-28.46	12090	20240206	13.32	14180	-3.39	20250103	13650	0.37	20250120	19150	-28.46	20240717	12090	13.32	20240206	2.87	N	251120	500	43 억		810398	N	N	0	N	00	N
25	20250122	091037	57	100.00	KOSDAQ		제약	N	N	N	N		N	13790	90	2	0.66	4242310	310	2.50	13690	13790	13670	17810	9590	13700	13684.87	9.32	0	236	13893	13796	13723	13626	13553	13760	13590	43	4110	500	9590	10	1	8695700	1199	21.48	1.95	12	0.00	642.00	7085.00	19150	20240717	-27.99	12090	20240206	14.06	14180	-2.75	20250103	13650	1.03	20250120	19150	-27.99	20240717	12090	14.06	20240206	2.87	N	251120	500	43 억		810398	N	N	0	N	00	N
26	20250121	161028	57	100.00	KOSDAQ		제약	N	N	N	N		N	13700	0	3	0.00	169816020	12418	114.38	13770	13820	13650	17810	9590	13700	13674.99	9.34	0	-1574	13880	13790	13720	13630	13560	13755	13595	43	4110	500	9590	10	1	8695700	1191	21.34	1.93	12	0.14	642.00	7085.00	19150	20240717	-28.46	12090	20240206	13.32	14180	-3.39	20250103	13650	0.37	20250121	19150	-28.46	20240717	12090	13.32	20240206	2.83	N	251120	500	43 억		811993	N	N	0	N	00	N
27	20250121	151030	57	100.00	KOSDAQ		제약	N	N	N	N		N	13680	-20	5	-0.15	168106590	12293	113.23	13770	13820	13650	17810	9590	13700	13674.98	9.34	0	-1573	13880	13790	13720	13630	13560	13755	13595	43	4110	500	9590	10	1	8695700	1190	21.31	1.93	12	0.14	642.00	7085.00	19150	20240717	-28.56	12090	20240206	13.15	14180	-3.53	20250103	13650	0.22	20250121	19150	-28.56	20240717	12090	13.15	20240206	2.83	N	251120	500	43 억		811993	N	N	0	N	00	N
28	20250121	141031	57	100.00	KOSDAQ		제약	N	N	N	N		N	13690	-10	5	-0.07	149316060	10918	100.56	13770	13820	13650	17810	9590	13700	13676.14	9.34	0	-1310	13880	13790	13720	13630	13560	13755	13595	43	4110	500	9590	10	1	8695700	1190	21.32	1.93	12	0.13	642.00	7085.00	19150	20240717	-28.51	12090	20240206	13.23	14180	-3.46	20250103	13650	0.29	20250121	19150	-28.51	20240717	12090	13.23	20240206	2.83	N	251120	500	43 억		811993	N	N	0	N	00	N
29	20250121	131030	57	100.00	KOSDAQ		제약	N	N	N	N		N	13720	20	2	0.15	139052360	10168	93.65	13770	13820	13650	17810	9590	13700	13675.49	9.34	0	-1190	13880	13790	13720	13630	13560	13755	13595	43	4110	500	9590	10	1	8695700	1193	21.37	1.94	12	0.12	642.00	7085.00	19150	20240717	-28.36	12090	20240206	13.48	14180	-3.24	20250103	13650	0.51	20250121	19150	-28.36	20240717	12090	13.48	20240206	2.83	N	251120	500	43 억		811993	N	N	0	N	00	N
30	20250121	121012	57	100.00	KOSDAQ		제약	N	N	N	N		N	13720	20	2	0.15	133004090	9727	89.59	13770	13820	13650	17810	9590	13700	13673.70	9.34	0	-1163	13880	13790	13720	13630	13560	13755	13595	43	4110	500	9590	10	1	8695700	1193	21.37	1.94	12	0.11	642.00	7085.00	19150	20240717	-28.36	12090	20240206	13.48	14180	-3.24	20250103	13650	0.51	20250121	19150	-28.36	20240717	12090	13.48	20240206	2.83	N	251120	500	43 억		811993	N	N	0	N	00	N
31	20250121	110936	57	100.00	KOSDAQ		제약	N	N	N	N		N	13690	-10	5	-0.07	70433500	5146	47.40	13770	13820	13650	17810	9590	13700	13687.04	9.34	0	-1077	13880	13790	13720	13630	13560	13755	13595	43	4110	500	9590	10	1	8695700	1190	21.32	1.93	12	0.06	642.00	7085.00	19150	20240717	-28.51	12090	20240206	13.23	14180	-3.46	20250103	13650	0.29	20250121	19150	-28.51	20240717	12090	13.23	20240206	2.83	N	251120	500	43 억		811993	N	N	0	N	00	N
32	20250121	100931	57	100.00	KOSDAQ		제약	N	N	N	N		N	13670	-30	5	-0.22	41538430	3031	27.92	13770	13820	13670	17810	9590	13700	13704.53	9.34	0	-974	13880	13790	13720	13630	13560	13755	13595	43	4110	500	9590	10	1	8695700	1189	21.29	1.93	12	0.03	642.00	7085.00	19150	20240717	-28.62	12090	20240206	13.07	14180	-3.60	20250103	13650	0.15	20250120	19150	-28.62	20240717	12090	13.07	20240206	2.83	N	251120	500	43 억		811993	N	N	0	N	00	N
33	20250121	091032	57	100.00	KOSDAQ		제약	N	N	N	N		N	13720	20	2	0.15	5004890	365	3.36	13770	13770	13670	17810	9590	13700	13712.03	9.34	0	-44	13880	13790	13720	13630	13560	13755	13595	43	4110	500	9590	10	1	8695700	1193	21.37	1.94	12	0.00	642.00	7085.00	19150	20240717	-28.36	12090	20240206	13.48	14180	-3.24	20250103	13650	0.51	20250120	19150	-28.36	20240717	12090	13.48	20240206	2.83	N	251120	500	43 억		811993	N	N	0	N	00	N
34	20250120	161017	57	100.00	KOSDAQ		제약	N	N	N	N		N	13700	-10	5	-0.07	148598630	10857	28.69	13810	13810	13650	17820	9600	13710	13686.87	9.36	0	-1118	13936	13822	13756	13642	13576	13790	13610	43	4110	500	9590	10	1	8695700	1191	21.34	1.93	12	0.12	642.00	7085.00	19150	20240717	-28.46	12090	20240206	13.32	14180	-3.39	20250103	13650	0.37	20250120	19150	-28.46	20240717	12090	13.32	20240206	2.86	N	251120	500	43 억		813612	N	N	0	N	00	N
35	20250120	151029	57	100.00	KOSDAQ		제약	N	N	N	N		N	13700	-10	5	-0.07	147886270	10805	28.56	13810	13810	13650	17820	9600	13710	13686.84	9.36	0	-1112	13936	13822	13756	13642	13576	13790	13610	43	4110	500	9590	10	1	8695700	1191	21.34	1.93	12	0.12	642.00	7085.00	19150	20240717	-28.46	12090	20240206	13.32	14180	-3.39	20250103	13650	0.37	20250120	19150	-28.46	20240717	12090	13.32	20240206	2.86	N	251120	500	43 억		813612	N	N	0	N	00	N
36	20250120	141027	57	100.00	KOSDAQ		제약	N	N	N	N		N	13690	-20	5	-0.15	107116230	7822	20.67	13810	13810	13660	17820	9600	13710	13694.23	9.36	0	-881	13936	13822	13756	13642	13576	13790	13610	43	4110	500	9590	10	1	8695700	1190	21.32	1.93	12	0.09	642.00	7085.00	19150	20240717	-28.51	12090	20240206	13.23	14180	-3.46	20250103	13660	0.22	20250120	19150	-28.51	20240717	12090	13.23	20240206	2.86	N	251120	500	43 억		813612	N	N	0	N	00	N
37	20250120	131027	57	100.00	KOSDAQ		제약	N	N	N	N		N	13700	-10	5	-0.07	34580670	2517	6.65	13810	13810	13690	17820	9600	13710	13738.84	9.36	0	-825	13936	13822	13756	13642	13576	13790	13610	43	4110	500	9590	10	1	8695700	1191	21.34	1.93	12	0.03	642.00	7085.00	19150	20240717	-28.46	12090	20240206	13.32	14180	-3.39	20250103	13690	0.07	20250120	19150	-28.46	20240717	12090	13.32	20240206	2.86	N	251120	500	43 억		813612	N	N	0	N	00	N
38	20250120	121028	57	100.00	KOSDAQ		제약	N	N	N	N		N	13750	40	2	0.29	31086720	2262	5.98	13810	13810	13690	17820	9600	13710	13743.02	9.36	0	-821	13936	13822	13756	13642	13576	13790	13610	43	4110	500	9590	10	1	8695700	1196	21.42	1.94	12	0.03	642.00	7085.00	19150	20240717	-28.20	12090	20240206	13.73	14180	-3.03	20250103	13690	0.44	20250120	19150	-28.20	20240717	12090	13.73	20240206	2.86	N	251120	500	43 억		813612	N	N	0	N	00	N
39	20250120	111029	57	100.00	KOSDAQ		제약	N	N	N	N		N	13750	40	2	0.29	26007500	1892	5.00	13810	13810	13690	17820	9600	13710	13746.04	9.36	0	-736	13936	13822	13756	13642	13576	13790	13610	43	4110	500	9590	10	1	8695700	1196	21.42	1.94	12	0.02	642.00	7085.00	19150	20240717	-28.20	12090	20240206	13.73	14180	-3.03	20250103	13690	0.44	20250120	19150	-28.20	20240717	12090	13.73	20240206	2.86	N	251120	500	43 억		813612	N	N	0	N	00	N
40	20250120	101028	57	100.00	KOSDAQ		제약	N	N	N	N		N	13720	10	2	0.07	18772740	1365	3.61	13810	13810	13700	17820	9600	13710	13752.92	9.36	0	-566	13936	13822	13756	13642	13576	13790	13610	43	4110	500	9590	10	1	8695700	1193	21.37	1.94	12	0.02	642.00	7085.00	19150	20240717	-28.36	12090	20240206	13.48	14180	-3.24	20250103	13690	0.22	20250117	19150	-28.36	20240717	12090	13.48	20240206	2.86	N	251120	500	43 억		813612	N	N	0	N	00	N
41	20250120	091030	57	100.00	KOSDAQ		제약	N	N	N	N		N	13800	90	2	0.66	1156060	84	0.22	13810	13810	13720	17820	9600	13710	13762.62	9.36	0	-59	13936	13822	13756	13642	13576	13790	13610	43	4110	500	9590	10	1	8695700	1200	21.50	1.95	12	0.00	642.00	7085.00	19150	20240717	-27.94	12090	20240206	14.14	14180	-2.68	20250103	13690	0.80	20250117	19150	-27.94	20240717	12090	14.14	20240206	2.86	N	251120	500	43 억		813612	N	N	0	N	00	N
42	20250117	161024	57	100.00	KOSDAQ		제약	N	N	N	N		N	13710	-150	5	-1.08	518910450	37838	327.74	13870	13870	13690	18010	9710	13860	13714.00	9.37	0	-1036	13946	13902	13836	13792	13726	13925	13815	43	4150	500	9700	10	1	8695700	1192	21.36	1.94	12	0.44	642.00	7085.00	19150	20240717	-28.41	12090	20240206	13.40	14180	-3.31	20250103	13690	0.15	20250117	19150	-28.41	20240717	12090	13.40	20240206	2.68	N	251120	500	43 억		814649	N	N	0	N	00	N
43	20250117	151022	57	100.00	KOSDAQ		제약	N	N	N	N		N	13720	-140	5	-1.01	504334640	36775	318.54	13870	13870	13690	18010	9710	13860	13714.06	9.37	0	-754	13946	13902	13836	13792	13726	13925	13815	43	4150	500	9700	10	1	8695700	1193	21.37	1.94	12	0.42	642.00	7085.00	19150	20240717	-28.36	12090	20240206	13.48	14180	-3.24	20250103	13690	0.22	20250117	19150	-28.36	20240717	12090	13.48	20240206	2.68	N	251120	500	43 억		814649	N	N	0	N	00	N
44	20250117	141029	57	100.00	KOSDAQ		제약	N	N	N	N		N	13740	-120	5	-0.87	438158910	31948	276.73	13870	13870	13690	18010	9710	13860	13714.75	9.37	0	-713	13946	13902	13836	13792	13726	13925	13815	43	4150	500	9700	10	1	8695700	1195	21.40	1.94	12	0.37	642.00	7085.00	19150	20240717	-28.25	12090	20240206	13.65	14180	-3.10	20250103	13690	0.37	20250117	19150	-28.25	20240717	12090	13.65	20240206	2.68	N	251120	500	43 억		814649	N	N	0	N	00	N
45	20250117	131026	57	100.00	KOSDAQ		제약	N	N	N	N		N	13750	-110	5	-0.79	365778540	26666	230.97	13870	13870	13690	18010	9710	13860	13717.04	9.37	0	-712	13946	13902	13836	13792	13726	13925	13815	43	4150	500	9700	10	1	8695700	1196	21.42	1.94	12	0.31	642.00	7085.00	19150	20240717	-28.20	12090	20240206	13.73	14180	-3.03	20250103	13690	0.44	20250117	19150	-28.20	20240717	12090	13.73	20240206	2.68	N	251120	500	43 억		814649	N	N	0	N	00	N
46	20250117	121028	57	100.00	KOSDAQ		제약	N	N	N	N		N	13710	-150	5	-1.08	308685060	22499	194.88	13870	13870	13700	18010	9710	13860	13719.95	9.37	0	-901	13946	13902	13836	13792	13726	13925	13815	43	4150	500	9700	10	1	8695700	1192	21.36	1.94	12	0.26	642.00	7085.00	19150	20240717	-28.41	12090	20240206	13.40	14180	-3.31	20250103	13700	0.07	20250117	19150	-28.41	20240717	12090	13.40	20240206	2.68	N	251120	500	43 억		814649	N	N	0	N	00	N
47	20250117	111027	57	100.00	KOSDAQ		제약	N	N	N	N		N	13820	-40	5	-0.29	51713130	3762	32.59	13870	13870	13720	18010	9710	13860	13746.18	9.37	0	-396	13946	13902	13836	13792	13726	13925	13815	43	4150	500	9700	10	1	8695700	1202	21.53	1.95	12	0.04	642.00	7085.00	19150	20240717	-27.83	12090	20240206	14.31	14180	-2.54	20250103	13700	0.88	20250115	19150	-27.83	20240717	12090	14.31	20240206	2.68	N	251120	500	43 억		814649	N	N	0	N	00	N
48	20250117	101029	57	100.00	KOSDAQ		제약	N	N	N	N		N	13800	-60	5	-0.43	45826280	3335	28.89	13870	13870	13720	18010	9710	13860	13741.01	9.37	0	-214	13946	13902	13836	13792	13726	13925	13815	43	4150	500	9700	10	1	8695700	1200	21.50	1.95	12	0.04	642.00	7085.00	19150	20240717	-27.94	12090	20240206	14.14	14180	-2.68	20250103	13700	0.73	20250115	19150	-27.94	20240717	12090	14.14	20240206	2.68	N	251120	500	43 억		814649	N	N	0	N	00	N
49	20250117	091028	57	100.00	KOSDAQ		제약	N	N	N	N		N	13850	-10	5	-0.07	3215170	233	2.02	13870	13870	13780	18010	9710	13860	13799.01	9.37	0	26	13946	13902	13836	13792	13726	13925	13815	43	4150	500	9700	10	1	8695700	1204	21.57	1.95	12	0.00	642.00	7085.00	19150	20240717	-27.68	12090	20240206	14.56	14180	-2.33	20250103	13700	1.09	20250115	19150	-27.68	20240717	12090	14.56	20240206	2.68	N	251120	500	43 억		814649	N	N	0	N	00	N
50	20250116	161020	57	100.00	KOSDAQ		제약	N	N	N	N		N	13860	80	2	0.58	159294280	11545	33.71	13800	13880	13770	17910	9650	13780	13797.69	9.36	0	988	14060	13920	13810	13670	13560	13865	13615	43	4130	500	9640	10	1	8695700	1205	21.59	1.96	12	0.13	642.00	7085.00	19150	20240717	-27.62	12090	20240206	14.64	14180	-2.26	20250103	13700	1.17	20250115	19150	-27.62	20240717	12090	14.64	20240206	2.66	N	251120	500	43 억		813612	N	N	0	N	00	N
51	20250116	150931	57	100.00	KOSDAQ		제약	N	N	N	N		N	13850	70	2	0.51	158795490	11509	33.61	13800	13880	13770	17910	9650	13780	13797.51	9.36	0	992	14060	13920	13810	13670	13560	13865	13615	43	4130	500	9640	10	1	8695700	1204	21.57	1.95	12	0.13	642.00	7085.00	19150	20240717	-27.68	12090	20240206	14.56	14180	-2.33	20250103	13700	1.09	20250115	19150	-27.68	20240717	12090	14.56	20240206	2.66	N	251120	500	43 억		813612	N	N	0	N	00	N
52	20250116	141025	57	100.00	KOSDAQ		제약	N	N	N	N		N	13790	10	2	0.07	141358600	10245	29.92	13800	13880	13770	17910	9650	13780	13797.81	9.36	0	555	14060	13920	13810	13670	13560	13865	13615	43	4130	500	9640	10	1	8695700	1199	21.48	1.95	12	0.12	642.00	7085.00	19150	20240717	-27.99	12090	20240206	14.06	14180	-2.75	20250103	13700	0.66	20250115	19150	-27.99	20240717	12090	14.06	20240206	2.66	N	251120	500	43 억		813612	N	N	0	N	00	N
53	20250116	131025	57	100.00	KOSDAQ		제약	N	N	N	N		N	13830	50	2	0.36	120519330	8734	25.50	13800	13880	13770	17910	9650	13780	13798.87	9.36	0	174	14060	13920	13810	13670	13560	13865	13615	43	4130	500	9640	10	1	8695700	1203	21.54	1.95	12	0.10	642.00	7085.00	19150	20240717	-27.78	12090	20240206	14.39	14180	-2.47	20250103	13700	0.95	20250115	19150	-27.78	20240717	12090	14.39	20240206	2.66	N	251120	500	43 억		813612	N	N	0	N	00	N
54	20250116	121024	57	100.00	KOSDAQ		제약	N	N	N	N		N	13780	0	3	0.00	99732760	7230	21.11	13800	13880	13770	17910	9650	13780	13794.30	9.36	0	68	14060	13920	13810	13670	13560	13865	13615	43	4130	500	9640	10	1	8695700	1198	21.46	1.94	12	0.08	642.00	7085.00	19150	20240717	-28.04	12090	20240206	13.98	14180	-2.82	20250103	13700	0.58	20250115	19150	-28.04	20240717	12090	13.98	20240206	2.66	N	251120	500	43 억		813612	N	N	0	N	00	N
55	20250116	111025	57	100.00	KOSDAQ		제약	N	N	N	N		N	13800	20	2	0.15	89492140	6487	18.94	13800	13880	13770	17910	9650	13780	13795.61	9.36	0	-60	14060	13920	13810	13670	13560	13865	13615	43	4130	500	9640	10	1	8695700	1200	21.50	1.95	12	0.07	642.00	7085.00	19150	20240717	-27.94	12090	20240206	14.14	14180	-2.68	20250103	13700	0.73	20250115	19150	-27.94	20240717	12090	14.14	20240206	2.66	N	251120	500	43 억		813612	N	N	0	N	00	N
56	20250116	101027	57	100.00	KOSDAQ		제약	N	N	N	N		N	13830	50	2	0.36	35350670	2560	7.48	13800	13880	13780	17910	9650	13780	13808.86	9.36	0	-144	14060	13920	13810	13670	13560	13865	13615	43	4130	500	9640	10	1	8695700	1203	21.54	1.95	12	0.03	642.00	7085.00	19150	20240717	-27.78	12090	20240206	14.39	14180	-2.47	20250103	13700	0.95	20250115	19150	-27.78	20240717	12090	14.39	20240206	2.66	N	251120	500	43 억		813612	N	N	0	N	00	N
57	20250116	091028	57	100.00	KOSDAQ		제약	N	N	N	N		N	13820	40	2	0.29	290210	21	0.06	13800	13840	13800	17910	9650	13780	13819.52	9.36	0	-1	14060	13920	13810	13670	13560	13865	13615	43	4130	500	9640	10	1	8695700	1202	21.53	1.95	12	0.00	642.00	7085.00	19150	20240717	-27.83	12090	20240206	14.31	14180	-2.54	20250103	13700	0.88	20250115	19150	-27.83	20240717	12090	14.31	20240206	2.66	N	251120	500	43 억		813612	N	N	0	N	00	N
58	20250115	161022	57	100.00	KOSDAQ		제약	N	N	N	N		N	13780	-170	5	-1.22	472029190	34239	526.11	13950	13950	13700	18130	9770	13950	13786.32	9.40	0	-3552	14076	14012	13936	13872	13796	14045	13905	43	4180	500	9760	10	1	8695700	1198	21.46	1.94	12	0.39	642.00	7085.00	19150	20240717	-28.04	12090	20240206	13.98	14180	-2.82	20250103	13700	0.58	20250115	19150	-28.04	20240717	12090	13.98	20240206	2.61	N	251120	500	43 억		816968	N	N	0	N	00	N
59	20250115	151023	57	100.00	KOSDAQ		제약	N	N	N	N		N	13750	-200	5	-1.43	383021590	27755	426.48	13950	13950	13720	18130	9770	13950	13800.09	9.40	0	-3384	14076	14012	13936	13872	13796	14045	13905	43	4180	500	9760	10	1	8695700	1196	21.42	1.94	12	0.32	642.00	7085.00	19150	20240717	-28.20	12090	20240206	13.73	14180	-3.03	20250103	13720	0.22	20250115	19150	-28.20	20240717	12090	13.73	20240206	2.61	N	251120	500	43 억		816968	N	N	0	N	00	N
60	20250115	141017	57	100.00	KOSDAQ		제약	N	N	N	N		N	13760	-190	5	-1.36	305157960	22087	339.38	13950	13950	13760	18130	9770	13950	13816.18	9.40	0	8	14076	14012	13936	13872	13796	14045	13905	43	4180	500	9760	10	1	8695700	1197	21.43	1.94	12	0.25	642.00	7085.00	19150	20240717	-28.15	12090	20240206	13.81	14180	-2.96	20250103	13760	0.00	20250115	19150	-28.15	20240717	12090	13.81	20240206	2.61	N	251120	500	43 억		816968	N	N	0	N	00	N
61	20250115	131025	57	100.00	KOSDAQ		제약	N	N	N	N		N	13840	-110	5	-0.79	243392980	17603	270.48	13950	13950	13780	18130	9770	13950	13826.79	9.40	0	117	14076	14012	13936	13872	13796	14045	13905	43	4180	500	9760	10	1	8695700	1203	21.56	1.95	12	0.20	642.00	7085.00	19150	20240717	-27.73	12090	20240206	14.47	14180	-2.40	20250103	13780	0.44	20250115	19150	-27.73	20240717	12090	14.47	20240206	2.61	N	251120	500	43 억		816968	N	N	0	N	00	N
62	20250115	121009	57	100.00	KOSDAQ		제약	N	N	N	N		N	13850	-100	5	-0.72	184743190	13351	205.15	13950	13950	13780	18130	9770	13950	13837.40	9.40	0	-1339	14076	14012	13936	13872	13796	14045	13905	43	4180	500	9760	10	1	8695700	1204	21.57	1.95	12	0.15	642.00	7085.00	19150	20240717	-27.68	12090	20240206	14.56	14180	-2.33	20250103	13780	0.51	20250115	19150	-27.68	20240717	12090	14.56	20240206	2.61	N	251120	500	43 억		816968	N	N	0	N	00	N
63	20250115	111022	57	100.00	KOSDAQ		제약	N	N	N	N		N	13900	-50	5	-0.36	108565170	7838	120.44	13950	13950	13810	18130	9770	13950	13851.13	9.40	0	-1389	14076	14012	13936	13872	13796	14045	13905	43	4180	500	9760	10	1	8695700	1209	21.65	1.96	12	0.09	642.00	7085.00	19150	20240717	-27.42	12090	20240206	14.97	14180	-1.97	20250103	13810	0.65	20250115	19150	-27.42	20240717	12090	14.97	20240206	2.61	N	251120	500	43 억		816968	N	N	0	N	00	N
64	20250115	101022	57	100.00	KOSDAQ		제약	N	N	N	N		N	13900	-50	5	-0.36	88030550	6362	97.76	13950	13950	13810	18130	9770	13950	13836.93	9.40	0	-359	14076	14012	13936	13872	13796	14045	13905	43	4180	500	9760	10	1	8695700	1209	21.65	1.96	12	0.07	642.00	7085.00	19150	20240717	-27.42	12090	20240206	14.97	14180	-1.97	20250103	13810	0.65	20250115	19150	-27.42	20240717	12090	14.97	20240206	2.61	N	251120	500	43 억		816968	N	N	0	N	00	N
65	20250115	091027	57	100.00	KOSDAQ		제약	N	N	N	N		N	13900	-50	5	-0.36	1640900	118	1.81	13950	13950	13900	18130	9770	13950	13905.93	9.40	0	-6	14076	14012	13936	13872	13796	14045	13905	43	4180	500	9760	10	1	8695700	1209	21.65	1.96	12	0.00	642.00	7085.00	19150	20240717	-27.42	12090	20240206	14.97	14180	-1.97	20250103	13820	0.58	20250102	19150	-27.42	20240717	12090	14.97	20240206	2.61	N	251120	500	43 억		816968	N	N	0	N	00	N
66	20250114	161003	57	100.00	KOSDAQ		제약	N	N	N	N		N	13950	0	3	0.00	89804550	6448	56.09	13890	14000	13860	18130	9770	13950	13927.50	9.40	0	-52	14216	14082	13986	13852	13756	14035	13805	43	4180	500	9760	10	1	8695700	1213	21.73	1.97	12	0.07	642.00	7085.00	19150	20240717	-27.15	12090	20240206	15.38	14180	-1.62	20250103	13820	0.94	20250102	19150	-27.15	20240717	12090	15.38	20240206	2.62	N	251120	500	43 억		817020	N	N	0	N	00	N
67	20250114	151021	57	100.00	KOSDAQ		제약	N	N	N	N		N	13930	-20	5	-0.14	81995150	5888	51.22	13890	14000	13860	18130	9770	13950	13925.81	9.40	0	10	14216	14082	13986	13852	13756	14035	13805	43	4180	500	9760	10	1	8695700	1211	21.70	1.97	12	0.07	642.00	7085.00	19150	20240717	-27.26	12090	20240206	15.22	14180	-1.76	20250103	13820	0.80	20250102	19150	-27.26	20240717	12090	15.22	20240206	2.62	N	251120	500	43 억		817020	N	N	0	N	00	N
68	20250114	141017	57	100.00	KOSDAQ		제약	N	N	N	N		N	13900	-50	5	-0.36	76905770	5522	48.03	13890	14000	13860	18130	9770	13950	13927.16	9.40	0	22	14216	14082	13986	13852	13756	14035	13805	43	4180	500	9760	10	1	8695700	1209	21.65	1.96	12	0.06	642.00	7085.00	19150	20240717	-27.42	12090	20240206	14.97	14180	-1.97	20250103	13820	0.58	20250102	19150	-27.42	20240717	12090	14.97	20240206	2.62	N	251120	500	43 억		817020	N	N	0	N	00	N
69	20250114	131017	57	100.00	KOSDAQ		제약	N	N	N	N		N	13950	0	3	0.00	36523570	2622	22.81	13890	14000	13860	18130	9770	13950	13929.66	9.40	0	192	14216	14082	13986	13852	13756	14035	13805	43	4180	500	9760	10	1	8695700	1213	21.73	1.97	12	0.03	642.00	7085.00	19150	20240717	-27.15	12090	20240206	15.38	14180	-1.62	20250103	13820	0.94	20250102	19150	-27.15	20240717	12090	15.38	20240206	2.62	N	251120	500	43 억		817020	N	N	0	N	00	N
70	20250114	121012	57	100.00	KOSDAQ		제약	N	N	N	N		N	13900	-50	5	-0.36	34466320	2474	21.52	13890	14000	13860	18130	9770	13950	13931.41	9.40	0	178	14216	14082	13986	13852	13756	14035	13805	43	4180	500	9760	10	1	8695700	1209	21.65	1.96	12	0.03	642.00	7085.00	19150	20240717	-27.42	12090	20240206	14.97	14180	-1.97	20250103	13820	0.58	20250102	19150	-27.42	20240717	12090	14.97	20240206	2.62	N	251120	500	43 억		817020	N	N	0	N	00	N
71	20250114	111012	57	100.00	KOSDAQ		제약	N	N	N	N		N	13910	-40	5	-0.29	31932920	2292	19.94	13890	14000	13860	18130	9770	13950	13932.34	9.40	0	179	14216	14082	13986	13852	13756	14035	13805	43	4180	500	9760	10	1	8695700	1210	21.67	1.96	12	0.03	642.00	7085.00	19150	20240717	-27.36	12090	20240206	15.05	14180	-1.90	20250103	13820	0.65	20250102	19150	-27.36	20240717	12090	15.05	20240206	2.62	N	251120	500	43 억		817020	N	N	0	N	00	N
72	20250114	101011	57	100.00	KOSDAQ		제약	N	N	N	N		N	13920	-30	5	-0.22	27555560	1977	17.20	13890	14000	13860	18130	9770	13950	13938.07	9.40	0	338	14216	14082	13986	13852	13756	14035	13805	43	4180	500	9760	10	1	8695700	1210	21.68	1.96	12	0.02	642.00	7085.00	19150	20240717	-27.31	12090	20240206	15.14	14180	-1.83	20250103	13820	0.72	20250102	19150	-27.31	20240717	12090	15.14	20240206	2.62	N	251120	500	43 억		817020	N	N	0	N	00	N
73	20250114	091016	57	100.00	KOSDAQ		제약	N	N	N	N		N	14000	50	2	0.36	14666790	1052	9.15	13890	14000	13860	18130	9770	13950	13941.82	9.40	0	664	14216	14082	13986	13852	13756	14035	13805	43	4180	500	9760	10	1	8695700	1217	21.81	1.98	12	0.01	642.00	7085.00	19150	20240717	-26.89	12090	20240206	15.80	14180	-1.27	20250103	13820	1.30	20250102	19150	-26.89	20240717	12090	15.80	20240206	2.62	N	251120	500	43 억		817020	N	N	0	N	00	N
74	20250113	161001	57	100.00	KOSDAQ		제약	N	N	N	N		N	13950	-160	5	-1.13	160157620	11491	158.87	14100	14120	13890	18340	9880	14110	13937.66	9.41	0	-1118	14250	14180	14110	14040	13970	14145	14005	43	4230	500	9870	10	1	8695700	1213	21.73	1.97	12	0.13	642.00	7085.00	19150	20240717	-27.15	12090	20240206	15.38	14180	-1.62	20250103	13820	0.94	20250102	19150	-27.15	20240717	12090	15.38	20240206	2.58	N	251120	500	43 억		818139	N	N	0	N	00	N
75	20250113	151007	57	100.00	KOSDAQ		제약	N	N	N	N		N	13900	-210	5	-1.49	149804120	10748	148.60	14100	14120	13890	18340	9880	14110	13937.86	9.41	0	-1022	14250	14180	14110	14040	13970	14145	14005	43	4230	500	9870	10	1	8695700	1209	21.65	1.96	12	0.12	642.00	7085.00	19150	20240717	-27.42	12090	20240206	14.97	14180	-1.97	20250103	13820	0.58	20250102	19150	-27.42	20240717	12090	14.97	20240206	2.58	N	251120	500	43 억		818139	N	N	0	N	00	N
76	20250113	140943	57	100.00	KOSDAQ		제약	N	N	N	N		N	13940	-170	5	-1.20	90845400	6507	89.96	14100	14120	13900	18340	9880	14110	13961.18	9.41	0	-901	14250	14180	14110	14040	13970	14145	14005	43	4230	500	9870	10	1	8695700	1212	21.71	1.97	12	0.07	642.00	7085.00	19150	20240717	-27.21	12090	20240206	15.30	14180	-1.69	20250103	13820	0.87	20250102	19150	-27.21	20240717	12090	15.30	20240206	2.58	N	251120	500	43 억		818139	N	N	0	N	00	N
77	20250113	130951	57	100.00	KOSDAQ		제약	N	N	N	N		N	13990	-120	5	-0.85	80380520	5757	79.59	14100	14120	13900	18340	9880	14110	13962.22	9.41	0	-809	14250	14180	14110	14040	13970	14145	14005	43	4230	500	9870	10	1	8695700	1217	21.79	1.97	12	0.07	642.00	7085.00	19150	20240717	-26.95	12090	20240206	15.72	14180	-1.34	20250103	13820	1.23	20250102	19150	-26.95	20240717	12090	15.72	20240206	2.58	N	251120	500	43 억		818139	N	N	0	N	00	N
78	20250113	120955	57	100.00	KOSDAQ		제약	N	N	N	N		N	14050	-60	5	-0.43	51195040	3667	50.70	14100	14120	13900	18340	9880	14110	13961.01	9.41	0	-665	14250	14180	14110	14040	13970	14145	14005	43	4230	500	9870	10	1	8695700	1222	21.88	1.98	12	0.04	642.00	7085.00	19150	20240717	-26.63	12090	20240206	16.21	14180	-0.92	20250103	13820	1.66	20250102	19150	-26.63	20240717	12090	16.21	20240206	2.58	N	251120	500	43 억		818139	N	N	0	N	00	N
79	20250113	110953	57	100.00	KOSDAQ		제약	N	N	N	N		N	14050	-60	5	-0.43	43863170	3144	43.47	14100	14120	13900	18340	9880	14110	13951.39	9.41	0	-255	14250	14180	14110	14040	13970	14145	14005	43	4230	500	9870	10	1	8695700	1222	21.88	1.98	12	0.04	642.00	7085.00	19150	20240717	-26.63	12090	20240206	16.21	14180	-0.92	20250103	13820	1.66	20250102	19150	-26.63	20240717	12090	16.21	20240206	2.58	N	251120	500	43 억		818139	N	N	0	N	00	N
80	20250113	100953	57	100.00	KOSDAQ		제약	N	N	N	N		N	14020	-90	5	-0.64	33456420	2399	33.17	14100	14120	13900	18340	9880	14110	13945.99	9.41	0	17	14250	14180	14110	14040	13970	14145	14005	43	4230	500	9870	10	1	8695700	1219	21.84	1.98	12	0.03	642.00	7085.00	19150	20240717	-26.79	12090	20240206	15.96	14180	-1.13	20250103	13820	1.45	20250102	19150	-26.79	20240717	12090	15.96	20240206	2.58	N	251120	500	43 억		818139	N	N	0	N	00	N
81	20250113	090959	57	100.00	KOSDAQ		제약	N	N	N	N		N	13950	-160	5	-1.13	3316150	237	3.28	14100	14100	13940	18340	9880	14110	13992.19	9.41	0	-10	14250	14180	14110	14040	13970	14145	14005	43	4230	500	9870	10	1	8695700	1213	21.73	1.97	12	0.00	642.00	7085.00	19150	20240717	-27.15	12090	20240206	15.38	14180	-1.62	20250103	13820	0.94	20250102	19150	-27.15	20240717	12090	15.38	20240206	2.58	N	251120	500	43 억		818139	N	N	0	N	00	N
82	20250110	160934	57	100.00	KOSDAQ		제약	N	N	N	N		N	14110	-10	5	-0.07	101756380	7206	87.79	14120	14180	14040	18350	9890	14120	14121.06	9.42	0	-1251	14346	14232	14056	13942	13766	14290	14000	43	4230	500	9880	10	1	8695700	1227	21.98	1.99	12	0.08	642.00	7085.00	19150	20240717	-26.32	12090	20240206	16.71	14180	0.00	20250103	13820	2.10	20250102	19150	-26.32	20240717	12090	16.71	20240206	2.56	N	251120	500	43 억		819391	N	N	0	N	00	N
83	20250110	150942	57	100.00	KOSDAQ		제약	N	N	N	N		N	14100	-20	5	-0.14	97522910	6906	84.14	14120	14180	14040	18350	9890	14120	14121.48	9.42	0	-1196	14346	14232	14056	13942	13766	14290	14000	43	4230	500	9880	10	1	8695700	1226	21.96	1.99	12	0.08	642.00	7085.00	19150	20240717	-26.37	12090	20240206	16.63	14180	0.00	20250103	13820	2.03	20250102	19150	-26.37	20240717	12090	16.63	20240206	2.56	N	251120	500	43 억		819391	N	N	0	N	00	N
84	20250110	140949	57	100.00	KOSDAQ		제약	N	N	N	N		N	14100	-20	5	-0.14	83141040	5887	71.72	14120	14180	14040	18350	9890	14120	14122.82	9.42	0	-1182	14346	14232	14056	13942	13766	14290	14000	43	4230	500	9880	10	1	8695700	1226	21.96	1.99	12	0.07	642.00	7085.00	19150	20240717	-26.37	12090	20240206	16.63	14180	0.00	20250103	13820	2.03	20250102	19150	-26.37	20240717	12090	16.63	20240206	2.56	N	251120	500	43 억		819391	N	N	0	N	00	N
85	20250110	130948	57	100.00	KOSDAQ		제약	N	N	N	N		N	14150	30	2	0.21	61031730	4316	52.58	14120	14180	14040	18350	9890	14120	14140.81	9.42	0	-1295	14346	14232	14056	13942	13766	14290	14000	43	4230	500	9880	10	1	8695700	1230	22.04	2.00	12	0.05	642.00	7085.00	19150	20240717	-26.11	12090	20240206	17.04	14180	0.00	20250103	13820	2.39	20250102	19150	-26.11	20240717	12090	17.04	20240206	2.56	N	251120	500	43 억		819391	N	N	0	N	00	N
86	20250110	120949	57	100.00	KOSDAQ		제약	N	N	N	N		N	14160	40	2	0.28	52218290	3694	45.00	14120	14180	14040	18350	9890	14120	14135.97	9.42	0	-875	14346	14232	14056	13942	13766	14290	14000	43	4230	500	9880	10	1	8695700	1231	22.06	2.00	12	0.04	642.00	7085.00	19150	20240717	-26.06	12090	20240206	17.12	14180	0.00	20250103	13820	2.46	20250102	19150	-26.06	20240717	12090	17.12	20240206	2.56	N	251120	500	43 억		819391	N	N	0	N	00	N
87	20250110	110947	57	100.00	KOSDAQ		제약	N	N	N	N		N	14130	10	2	0.07	20499940	1453	17.70	14120	14180	14040	18350	9890	14120	14108.70	9.42	0	-595	14346	14232	14056	13942	13766	14290	14000	43	4230	500	9880	10	1	8695700	1229	22.01	1.99	12	0.02	642.00	7085.00	19150	20240717	-26.21	12090	20240206	16.87	14180	0.00	20250103	13820	2.24	20250102	19150	-26.21	20240717	12090	16.87	20240206	2.56	N	251120	500	43 억		819391	N	N	0	N	00	N
88	20250110	100945	57	100.00	KOSDAQ		제약	N	N	N	N		N	14140	20	2	0.14	8791670	622	7.58	14120	14180	14080	18350	9890	14120	14134.52	9.42	0	-412	14346	14232	14056	13942	13766	14290	14000	43	4230	500	9880	10	1	8695700	1230	22.02	2.00	12	0.01	642.00	7085.00	19150	20240717	-26.16	12090	20240206	16.96	14180	0.00	20250103	13820	2.32	20250102	19150	-26.16	20240717	12090	16.96	20240206	2.56	N	251120	500	43 억		819391	N	N	0	N	00	N
89	20250110	090949	57	100.00	KOSDAQ		제약	N	N	N	N		N	14110	-10	5	-0.07	2244010	159	1.94	14120	14180	14080	18350	9890	14120	14113.27	9.42	0	-146	14346	14232	14056	13942	13766	14290	14000	43	4230	500	9880	10	1	8695700	1227	21.98	1.99	12	0.00	642.00	7085.00	19150	20240717	-26.32	12090	20240206	16.71	14180	0.00	20250103	13820	2.10	20250102	19150	-26.32	20240717	12090	16.71	20240206	2.56	N	251120	500	43 억		819391	N	N	0	N	00	N
90	20250109	160939	57	100.00	KOSDAQ		제약	N	N	N	N		N	14120	30	2	0.21	115191310	8208	97.51	14110	14170	13880	18310	9870	14090	14034.03	9.42	0	443	14230	14160	14080	14010	13930	14120	13970	43	4220	500	9860	10	1	8695700	1228	21.99	1.99	12	0.09	642.00	7085.00	19150	20240717	-26.27	12090	20240206	16.79	14180	-0.42	20250103	13820	2.17	20250102	19150	-26.27	20240717	12090	16.79	20240206	2.56	N	251120	500	43 억		818948	N	N	0	N	00	N
91	20250109	150934	57	100.00	KOSDAQ		제약	N	N	N	N		N	14110	20	2	0.14	110973390	7909	93.95	14110	14170	13880	18310	9870	14090	14031.28	9.42	0	335	14230	14160	14080	14010	13930	14120	13970	43	4220	500	9860	10	1	8695700	1227	21.98	1.99	12	0.09	642.00	7085.00	19150	20240717	-26.32	12090	20240206	16.71	14180	-0.49	20250103	13820	2.10	20250102	19150	-26.32	20240717	12090	16.71	20240206	2.56	N	251120	500	43 억		818948	N	N	0	N	00	N
92	20250109	140943	57	100.00	KOSDAQ		제약	N	N	N	N		N	14090	0	3	0.00	104074500	7419	88.13	14110	14170	13880	18310	9870	14090	14028.10	9.42	0	117	14230	14160	14080	14010	13930	14120	13970	43	4220	500	9860	10	1	8695700	1225	21.95	1.99	12	0.09	642.00	7085.00	19150	20240717	-26.42	12090	20240206	16.54	14180	-0.63	20250103	13820	1.95	20250102	19150	-26.42	20240717	12090	16.54	20240206	2.56	N	251120	500	43 억		818948	N	N	0	N	00	N
93	20250109	130940	57	100.00	KOSDAQ		제약	N	N	N	N		N	14120	30	2	0.21	93305630	6655	79.06	14110	14170	13880	18310	9870	14090	14020.38	9.42	0	-338	14230	14160	14080	14010	13930	14120	13970	43	4220	500	9860	10	1	8695700	1228	21.99	1.99	12	0.08	642.00	7085.00	19150	20240717	-26.27	12090	20240206	16.79	14180	-0.42	20250103	13820	2.17	20250102	19150	-26.27	20240717	12090	16.79	20240206	2.56	N	251120	500	43 억		818948	N	N	0	N	00	N
94	20250109	120941	57	100.00	KOSDAQ		제약	N	N	N	N		N	14090	0	3	0.00	75714240	5407	64.23	14110	14170	13880	18310	9870	14090	14003.00	9.42	0	-272	14230	14160	14080	14010	13930	14120	13970	43	4220	500	9860	10	1	8695700	1225	21.95	1.99	12	0.06	642.00	7085.00	19150	20240717	-26.42	12090	20240206	16.54	14180	-0.63	20250103	13820	1.95	20250102	19150	-26.42	20240717	12090	16.54	20240206	2.56	N	251120	500	43 억		818948	N	N	0	N	00	N
95	20250109	110946	57	100.00	KOSDAQ		제약	N	N	N	N		N	14080	-10	5	-0.07	61087680	4369	51.90	14110	14170	13880	18310	9870	14090	13982.07	9.42	0	-104	14230	14160	14080	14010	13930	14120	13970	43	4220	500	9860	10	1	8695700	1224	21.93	1.99	12	0.05	642.00	7085.00	19150	20240717	-26.48	12090	20240206	16.46	14180	-0.71	20250103	13820	1.88	20250102	19150	-26.48	20240717	12090	16.46	20240206	2.56	N	251120	500	43 억		818948	N	N	0	N	00	N
96	20250109	100943	57	100.00	KOSDAQ		제약	N	N	N	N		N	14020	-70	5	-0.50	39142270	2805	33.32	14110	14170	13880	18310	9870	14090	13954.46	9.42	0	-427	14230	14160	14080	14010	13930	14120	13970	43	4220	500	9860	10	1	8695700	1219	21.84	1.98	12	0.03	642.00	7085.00	19150	20240717	-26.79	12090	20240206	15.96	14180	-1.13	20250103	13820	1.45	20250102	19150	-26.79	20240717	12090	15.96	20240206	2.56	N	251120	500	43 억		818948	N	N	0	N	00	N
97	20250109	090948	57	100.00	KOSDAQ		제약	N	N	N	N		N	14020	-70	5	-0.50	2375940	169	2.01	14110	14170	14010	18310	9870	14090	14058.82	9.42	0	-79	14230	14160	14080	14010	13930	14120	13970	43	4220	500	9860	10	1	8695700	1219	21.84	1.98	12	0.00	642.00	7085.00	19150	20240717	-26.79	12090	20240206	15.96	14180	-1.13	20250103	13820	1.45	20250102	19150	-26.79	20240717	12090	15.96	20240206	2.56	N	251120	500	43 억		818948	N	N	0	N	00	N
98	20250108	160934	57	100.00	KOSDAQ		제약	N	N	N	N		N	14090	-60	5	-0.42	118401930	8418	67.69	14150	14150	14000	18390	9910	14150	14065.33	9.44	0	-2074	14343	14246	14073	13976	13803	14295	14025	43	4240	500	9900	10	1	8695700	1225	21.95	1.99	12	0.10	642.00	7085.00	19150	20240717	-26.42	12090	20240206	16.54	14180	-0.63	20250103	13820	1.95	20250102	19150	-26.42	20240717	12090	16.54	20240206	2.53	N	251120	500	43 억		820830	N	N	0	N	00	N
99	20250108	150937	57	100.00	KOSDAQ		제약	N	N	N	N		N	14090	-60	5	-0.42	109830660	7809	62.79	14150	14150	14000	18390	9910	14150	14064.63	9.44	0	-1812	14343	14246	14073	13976	13803	14295	14025	43	4240	500	9900	10	1	8695700	1225	21.95	1.99	12	0.09	642.00	7085.00	19150	20240717	-26.42	12090	20240206	16.54	14180	-0.63	20250103	13820	1.95	20250102	19150	-26.42	20240717	12090	16.54	20240206	2.53	N	251120	500	43 억		820830	N	N	0	N	00	N
100	20250108	140940	57	100.00	KOSDAQ		제약	N	N	N	N		N	14050	-100	5	-0.71	81093650	5762	46.33	14150	14150	14000	18390	9910	14150	14073.87	9.44	0	-1890	14343	14246	14073	13976	13803	14295	14025	43	4240	500	9900	10	1	8695700	1222	21.88	1.98	12	0.07	642.00	7085.00	19150	20240717	-26.63	12090	20240206	16.21	14180	-0.92	20250103	13820	1.66	20250102	19150	-26.63	20240717	12090	16.21	20240206	2.53	N	251120	500	43 억		820830	N	N	0	N	00	N
101	20250108	130939	57	100.00	KOSDAQ		제약	N	N	N	N		N	14060	-90	5	-0.64	69689550	4951	39.81	14150	14150	14000	18390	9910	14150	14075.85	9.44	0	-1969	14343	14246	14073	13976	13803	14295	14025	43	4240	500	9900	10	1	8695700	1223	21.90	1.98	12	0.06	642.00	7085.00	19150	20240717	-26.58	12090	20240206	16.29	14180	-0.85	20250103	13820	1.74	20250102	19150	-26.58	20240717	12090	16.29	20240206	2.53	N	251120	500	43 억		820830	N	N	0	N	00	N
102	20250108	120936	57	100.00	KOSDAQ		제약	N	N	N	N		N	14090	-60	5	-0.42	49450190	3513	28.25	14150	14150	14000	18390	9910	14150	14076.34	9.44	0	-1064	14343	14246	14073	13976	13803	14295	14025	43	4240	500	9900	10	1	8695700	1225	21.95	1.99	12	0.04	642.00	7085.00	19150	20240717	-26.42	12090	20240206	16.54	14180	-0.63	20250103	13820	1.95	20250102	19150	-26.42	20240717	12090	16.54	20240206	2.53	N	251120	500	43 억		820830	N	N	0	N	00	N
103	20250108	110937	57	100.00	KOSDAQ		제약	N	N	N	N		N	14120	-30	5	-0.21	35524350	2526	20.31	14150	14150	14000	18390	9910	14150	14063.48	9.44	0	-751	14343	14246	14073	13976	13803	14295	14025	43	4240	500	9900	10	1	8695700	1228	21.99	1.99	12	0.03	642.00	7085.00	19150	20240717	-26.27	12090	20240206	16.79	14180	-0.42	20250103	13820	2.17	20250102	19150	-26.27	20240717	12090	16.79	20240206	2.53	N	251120	500	43 억		820830	N	N	0	N	00	N
104	20250108	100938	57	100.00	KOSDAQ		제약	N	N	N	N		N	14110	-40	5	-0.28	18139110	1289	10.36	14150	14150	14010	18390	9910	14150	14072.23	9.44	0	-532	14343	14246	14073	13976	13803	14295	14025	43	4240	500	9900	10	1	8695700	1227	21.98	1.99	12	0.01	642.00	7085.00	19150	20240717	-26.32	12090	20240206	16.71	14180	-0.49	20250103	13820	2.10	20250102	19150	-26.32	20240717	12090	16.71	20240206	2.53	N	251120	500	43 억		820830	N	N	0	N	00	N
105	20250108	090937	57	100.00	KOSDAQ		제약	N	N	N	N		N	14020	-130	5	-0.92	2092720	149	1.20	14150	14150	14010	18390	9910	14150	14045.10	9.44	0	12	14343	14246	14073	13976	13803	14295	14025	43	4240	500	9900	10	1	8695700	1219	21.84	1.98	12	0.00	642.00	7085.00	19150	20240717	-26.79	12090	20240206	15.96	14180	-1.13	20250103	13820	1.45	20250102	19150	-26.79	20240717	12090	15.96	20240206	2.53	N	251120	500	43 억		820830	N	N	0	N	00	N
106	20250107	160929	57	100.00	KOSDAQ		제약	N	N	N	N		N	14150	200	2	1.43	174538980	12430	90.01	14000	14170	13900	18130	9770	13950	14041.75	9.45	0	-319	14290	14120	14010	13840	13730	14065	13785	43	4180	500	9760	10	1	8695700	1230	22.04	2.00	12	0.14	642.00	7085.00	19150	20240717	-26.11	12090	20240206	17.04	14180	-0.21	20250103	13820	2.39	20250102	19150	-26.11	20240717	12090	17.04	20240206	2.55	N	251120	500	43 억		821343	N	N	0	N	00	N
107	20250107	150931	57	100.00	KOSDAQ		제약	N	N	N	N		N	14150	200	2	1.43	168142710	11976	86.73	14000	14170	13900	18130	9770	13950	14039.97	9.45	0	-497	14290	14120	14010	13840	13730	14065	13785	43	4180	500	9760	10	1	8695700	1230	22.04	2.00	12	0.14	642.00	7085.00	19150	20240717	-26.11	12090	20240206	17.04	14180	-0.21	20250103	13820	2.39	20250102	19150	-26.11	20240717	12090	17.04	20240206	2.55	N	251120	500	43 억		821343	N	N	0	N	00	N
108	20250107	140930	57	100.00	KOSDAQ		제약	N	N	N	N		N	14070	120	2	0.86	94859060	6786	49.14	14000	14090	13900	18130	9770	13950	13978.64	9.45	0	-436	14290	14120	14010	13840	13730	14065	13785	43	4180	500	9760	10	1	8695700	1223	21.92	1.99	12	0.08	642.00	7085.00	19150	20240717	-26.53	12090	20240206	16.38	14180	-0.78	20250103	13820	1.81	20250102	19150	-26.53	20240717	12090	16.38	20240206	2.55	N	251120	500	43 억		821343	N	N	0	N	00	N
109	20250107	130930	57	100.00	KOSDAQ		제약	N	N	N	N		N	14020	70	2	0.50	78709470	5635	40.81	14000	14090	13900	18130	9770	13950	13967.96	9.45	0	-724	14290	14120	14010	13840	13730	14065	13785	43	4180	500	9760	10	1	8695700	1219	21.84	1.98	12	0.06	642.00	7085.00	19150	20240717	-26.79	12090	20240206	15.96	14180	-1.13	20250103	13820	1.45	20250102	19150	-26.79	20240717	12090	15.96	20240206	2.55	N	251120	500	43 억		821343	N	N	0	N	00	N
110	20250107	120930	57	100.00	KOSDAQ		제약	N	N	N	N		N	14010	60	2	0.43	69672860	4988	36.12	14000	14090	13900	18130	9770	13950	13968.10	9.45	0	-621	14290	14120	14010	13840	13730	14065	13785	43	4180	500	9760	10	1	8695700	1218	21.82	1.98	12	0.06	642.00	7085.00	19150	20240717	-26.84	12090	20240206	15.88	14180	-1.20	20250103	13820	1.37	20250102	19150	-26.84	20240717	12090	15.88	20240206	2.55	N	251120	500	43 억		821343	N	N	0	N	00	N
111	20250107	110926	57	100.00	KOSDAQ		제약	N	N	N	N		N	13970	20	2	0.14	49976850	3578	25.91	14000	14090	13900	18130	9770	13950	13967.82	9.45	0	-662	14290	14120	14010	13840	13730	14065	13785	43	4180	500	9760	10	1	8695700	1215	21.76	1.97	12	0.04	642.00	7085.00	19150	20240717	-27.05	12090	20240206	15.55	14180	-1.48	20250103	13820	1.09	20250102	19150	-27.05	20240717	12090	15.55	20240206	2.55	N	251120	500	43 억		821343	N	N	0	N	00	N
112	20250107	100931	57	100.00	KOSDAQ		제약	N	N	N	N		N	13970	20	2	0.14	29274460	2090	15.14	14000	14090	13940	18130	9770	13950	14006.92	9.45	0	-741	14290	14120	14010	13840	13730	14065	13785	43	4180	500	9760	10	1	8695700	1215	21.76	1.97	12	0.02	642.00	7085.00	19150	20240717	-27.05	12090	20240206	15.55	14180	-1.48	20250103	13820	1.09	20250102	19150	-27.05	20240717	12090	15.55	20240206	2.55	N	251120	500	43 억		821343	N	N	0	N	00	N
113	20250107	090934	57	100.00	KOSDAQ		제약	N	N	N	N		N	13990	40	2	0.29	2573610	184	1.33	14000	14090	13950	18130	9770	13950	13987.01	9.45	0	9	14290	14120	14010	13840	13730	14065	13785	43	4180	500	9760	10	1	8695700	1217	21.79	1.97	12	0.00	642.00	7085.00	19150	20240717	-26.95	12090	20240206	15.72	14180	-1.34	20250103	13820	1.23	20250102	19150	-26.95	20240717	12090	15.72	20240206	2.55	N	251120	500	43 억		821343	N	N	0	N	00	N
114	20250106	160919	57	100.00	KOSDAQ		제약	N	N	N	N		N	13950	-50	5	-0.36	192285020	13736	119.40	14000	14180	13900	18200	9800	14000	13998.62	9.49	0	-4010	14360	14180	14000	13820	13640	14270	13910	43	4200	500	9800	10	1	8695700	1213	21.73	1.97	12	0.16	642.00	7085.00	19150	20240717	-27.15	12090	20240206	15.38	14180	0.00	20250103	13820	0.94	20250102	19150	-27.15	20240717	12090	15.38	20240206	2.62	N	251120	500	43 억		825357	N	N	0	N	00	N
115	20250106	150919	57	100.00	KOSDAQ		제약	N	N	N	N		N	13930	-70	5	-0.50	184672070	13190	114.66	14000	14180	13900	18200	9800	14000	14000.92	9.49	0	-3737	14360	14180	14000	13820	13640	14270	13910	43	4200	500	9800	10	1	8695700	1211	21.70	1.97	12	0.15	642.00	7085.00	19150	20240717	-27.26	12090	20240206	15.22	14180	0.00	20250103	13820	0.80	20250102	19150	-27.26	20240717	12090	15.22	20240206	2.62	N	251120	500	43 억		825357	N	N	0	N	00	N
116	20250106	140920	57	100.00	KOSDAQ		제약	N	N	N	N		N	13950	-50	5	-0.36	145156980	10357	90.03	14000	14180	13900	18200	9800	14000	14015.35	9.49	0	-3675	14360	14180	14000	13820	13640	14270	13910	43	4200	500	9800	10	1	8695700	1213	21.73	1.97	12	0.12	642.00	7085.00	19150	20240717	-27.15	12090	20240206	15.38	14180	0.00	20250103	13820	0.94	20250102	19150	-27.15	20240717	12090	15.38	20240206	2.62	N	251120	500	43 억		825357	N	N	0	N	00	N
117	20250106	130908	57	100.00	KOSDAQ		제약	N	N	N	N		N	13960	-40	5	-0.29	124489000	8876	77.16	14000	14180	13900	18200	9800	14000	14025.35	9.49	0	-3495	14360	14180	14000	13820	13640	14270	13910	43	4200	500	9800	10	1	8695700	1214	21.74	1.97	12	0.10	642.00	7085.00	19150	20240717	-27.10	12090	20240206	15.47	14180	0.00	20250103	13820	1.01	20250102	19150	-27.10	20240717	12090	15.47	20240206	2.62	N	251120	500	43 억		825357	N	N	0	N	00	N
118	20250106	120916	57	100.00	KOSDAQ		제약	N	N	N	N		N	14030	30	2	0.21	77375390	5506	47.86	14000	14180	13900	18200	9800	14000	14052.92	9.49	0	-1925	14360	14180	14000	13820	13640	14270	13910	43	4200	500	9800	10	1	8695700	1220	21.85	1.98	12	0.06	642.00	7085.00	19150	20240717	-26.74	12090	20240206	16.05	14180	0.00	20250103	13820	1.52	20250102	19150	-26.74	20240717	12090	16.05	20240206	2.62	N	251120	500	43 억		825357	N	N	0	N	00	N
119	20250106	110913	57	100.00	KOSDAQ		제약	N	N	N	N		N	14010	10	2	0.07	30924150	2209	19.20	14000	14100	13900	18200	9800	14000	13999.16	9.49	0	-748	14360	14180	14000	13820	13640	14270	13910	43	4200	500	9800	10	1	8695700	1218	21.82	1.98	12	0.03	642.00	7085.00	19150	20240717	-26.84	12090	20240206	15.88	14180	-1.20	20250103	13820	1.37	20250102	19150	-26.84	20240717	12090	15.88	20240206	2.62	N	251120	500	43 억		825357	N	N	0	N	00	N
120	20250106	100910	57	100.00	KOSDAQ		제약	N	N	N	N		N	14030	30	2	0.21	17962200	1285	11.17	14000	14100	13900	18200	9800	14000	13978.37	9.49	0	-154	14360	14180	14000	13820	13640	14270	13910	43	4200	500	9800	10	1	8695700	1220	21.85	1.98	12	0.01	642.00	7085.00	19150	20240717	-26.74	12090	20240206	16.05	14180	-1.06	20250103	13820	1.52	20250102	19150	-26.74	20240717	12090	16.05	20240206	2.62	N	251120	500	43 억		825357	N	N	0	N	00	N
121	20250106	090911	57	100.00	KOSDAQ		제약	N	N	N	N		N	14100	100	2	0.71	1652100	118	1.03	14000	14100	14000	18200	9800	14000	14000.85	9.49	0	-17	14360	14180	14000	13820	13640	14270	13910	43	4200	500	9800	10	1	8695700	1226	21.96	1.99	12	0.00	642.00	7085.00	19150	20240717	-26.37	12090	20240206	16.63	14180	-0.56	20250103	13820	2.03	20250102	19150	-26.37	20240717	12090	16.63	20240206	2.62	N	251120	500	43 억		825357	N	N	0	N	00	N
122	20250103	160907	57	100.00	KOSDAQ		제약	N	N	N	N		N	14000	60	2	0.43	145117900	10420	49.18	13940	14180	13820	18120	9760	13940	13926.86	9.49	0	121	14113	14026	13923	13836	13733	14070	13880	43	4180	500	9750	10	1	8695700	1217	21.81	1.98	12	0.12	642.00	7085.00	19150	20240717	-26.89	12090	20240206	15.80	14180	-1.27	20250103	13820	1.30	20250103	19150	-26.89	20240717	12090	15.80	20240206	2.66	N	251120	500	43 억		825236	N	N	0	N	00	N
123	20250103	150910	57	100.00	KOSDAQ		제약	N	N	N	N		N	13990	50	2	0.36	121237790	8720	41.16	13940	14000	13820	18120	9760	13940	13903.42	9.49	0	-35	14113	14026	13923	13836	13733	14070	13880	43	4180	500	9750	10	1	8695700	1217	21.79	1.97	12	0.10	642.00	7085.00	19150	20240717	-26.95	12090	20240206	15.72	14010	-0.14	20250102	13820	1.23	20250103	19150	-26.95	20240717	12090	15.72	20240206	2.66	N	251120	500	43 억		825236	N	N	0	N	00	N
124	20250103	140910	57	100.00	KOSDAQ		제약	N	N	N	N		N	13840	-100	5	-0.72	103081140	7416	35.00	13940	14000	13820	18120	9760	13940	13899.83	9.49	0	-550	14113	14026	13923	13836	13733	14070	13880	43	4180	500	9750	10	1	8695700	1203	21.56	1.95	12	0.09	642.00	7085.00	19150	20240717	-27.73	12090	20240206	14.47	14010	-1.21	20250102	13820	0.14	20250103	19150	-27.73	20240717	12090	14.47	20240206	2.66	N	251120	500	43 억		825236	N	N	0	N	00	N
125	20250103	130910	57	100.00	KOSDAQ		제약	N	N	N	N		N	13940	0	3	0.00	74295180	5337	25.19	13940	14000	13820	18120	9760	13940	13920.78	9.49	0	-541	14113	14026	13923	13836	13733	14070	13880	43	4180	500	9750	10	1	8695700	1212	21.71	1.97	12	0.06	642.00	7085.00	19150	20240717	-27.21	12090	20240206	15.30	14010	-0.50	20250102	13820	0.87	20250103	19150	-27.21	20240717	12090	15.30	20240206	2.66	N	251120	500	43 억		825236	N	N	0	N	00	N
126	20250103	120909	57	100.00	KOSDAQ		제약	N	N	N	N		N	13950	10	2	0.07	71939110	5168	24.39	13940	14000	13820	18120	9760	13940	13920.11	9.49	0	-506	14113	14026	13923	13836	13733	14070	13880	43	4180	500	9750	10	1	8695700	1213	21.73	1.97	12	0.06	642.00	7085.00	19150	20240717	-27.15	12090	20240206	15.38	14010	-0.43	20250102	13820	0.94	20250103	19150	-27.15	20240717	12090	15.38	20240206	2.66	N	251120	500	43 억		825236	N	N	0	N	00	N
127	20250103	110909	57	100.00	KOSDAQ		제약	N	N	N	N		N	13950	10	2	0.07	59378750	4265	20.13	13940	14000	13820	18120	9760	13940	13922.33	9.49	0	-401	14113	14026	13923	13836	13733	14070	13880	43	4180	500	9750	10	1	8695700	1213	21.73	1.97	12	0.05	642.00	7085.00	19150	20240717	-27.15	12090	20240206	15.38	14010	-0.43	20250102	13820	0.94	20250103	19150	-27.15	20240717	12090	15.38	20240206	2.66	N	251120	500	43 억		825236	N	N	0	N	00	N
128	20250103	100907	57	100.00	KOSDAQ		제약	N	N	N	N		N	13960	20	2	0.14	34303850	2465	11.63	13940	14000	13820	18120	9760	13940	13916.37	9.49	0	230	14113	14026	13923	13836	13733	14070	13880	43	4180	500	9750	10	1	8695700	1214	21.74	1.97	12	0.03	642.00	7085.00	19150	20240717	-27.10	12090	20240206	15.47	14010	-0.36	20250102	13820	1.01	20250103	19150	-27.10	20240717	12090	15.47	20240206	2.66	N	251120	500	43 억		825236	N	N	0	N	00	N
129	20250103	090910	57	100.00	KOSDAQ		제약	N	N	N	N		N	13900	-40	5	-0.29	2476710	178	0.84	13940	14000	13900	18120	9760	13940	13914.10	9.49	0	-32	14113	14026	13923	13836	13733	14070	13880	43	4180	500	9750	10	1	8695700	1209	21.65	1.96	12	0.00	642.00	7085.00	19150	20240717	-27.42	12090	20240206	14.97	14010	-0.79	20250102	13820	0.58	20250102	19150	-27.42	20240717	12090	14.97	20240206	2.66	N	251120	500	43 억		825236	N	N	0	N	00	N
130	20250102	160900	57	100.00	KOSDAQ		제약	N	N	N	N		N	13940	120	2	0.87	294753700	21188	127.85	13830	14010	13820	17960	9680	13820	13911.35	9.37	0	10838	14333	14076	13643	13386	12953	14205	13515	43	4140	500	9670	10	1	8695700	1212	21.71	1.97	12	0.24	642.00	7085.00	19150	20240717	-27.21	12090	20240206	15.30	14010	-0.50	20250102	13820	0.87	20250102	19150	-27.21	20240717	12090	15.30	20240206	2.69	N	251120	500	43 억		814428	N	N	0	N	00	N
131	20250102	150901	57	100.00	KOSDAQ		제약	N	N	N	N		N	13940	120	2	0.87	273706770	19677	118.73	13830	14010	13820	17960	9680	13820	13909.98	9.37	0	10319	14333	14076	13643	13386	12953	14205	13515	43	4140	500	9670	10	1	8695700	1212	21.71	1.97	12	0.23	642.00	7085.00	19150	20240717	-27.21	12090	20240206	15.30	14010	-0.50	20250102	13820	0.87	20250102	19150	-27.21	20240717	12090	15.30	20240206	2.69	N	251120	500	43 억		814428	N	N	0	N	00	N
132	20250102	140858	57	100.00	KOSDAQ		제약	N	N	N	N		N	13880	60	2	0.43	211592290	15201	91.72	13830	14010	13820	17960	9680	13820	13919.63	9.37	0	6644	14333	14076	13643	13386	12953	14205	13515	43	4140	500	9670	10	1	8695700	1207	21.62	1.96	12	0.17	642.00	7085.00	19150	20240717	-27.52	12090	20240206	14.81	14010	-0.93	20250102	13820	0.43	20250102	19150	-27.52	20240717	12090	14.81	20240206	2.69	N	251120	500	43 억		814428	N	N	0	N	00	N
133	20250102	130901	57	100.00	KOSDAQ		제약	N	N	N	N		N	13910	90	2	0.65	187788670	13487	81.38	13830	14010	13820	17960	9680	13820	13923.68	9.37	0	5909	14333	14076	13643	13386	12953	14205	13515	43	4140	500	9670	10	1	8695700	1210	21.67	1.96	12	0.16	642.00	7085.00	19150	20240717	-27.36	12090	20240206	15.05	14010	-0.71	20250102	13820	0.65	20250102	19150	-27.36	20240717	12090	15.05	20240206	2.69	N	251120	500	43 억		814428	N	N	0	N	00	N
134	20250102	120858	57	100.00	KOSDAQ		제약	N	N	N	N		N	13910	90	2	0.65	179798060	12912	77.91	13830	14010	13820	17960	9680	13820	13924.88	9.37	0	5818	14333	14076	13643	13386	12953	14205	13515	43	4140	500	9670	10	1	8695700	1210	21.67	1.96	12	0.15	642.00	7085.00	19150	20240717	-27.36	12090	20240206	15.05	14010	-0.71	20250102	13820	0.65	20250102	19150	-27.36	20240717	12090	15.05	20240206	2.69	N	251120	500	43 억		814428	N	N	0	N	00	N
135	20250102	110849	57	100.00	KOSDAQ		제약	N	N	N	N		N	13900	80	2	0.58	65468070	4720	28.48	13830	13970	13820	17960	9680	13820	13870.35	9.37	0	1185	14333	14076	13643	13386	12953	14205	13515	43	4140	500	9670	10	1	8695700	1209	21.65	1.96	12	0.05	642.00	7085.00	19150	20240717	-27.42	12090	20240206	14.97	13970	-0.50	20250102	13820	0.58	20250102	19150	-27.42	20240717	12090	14.97	20240206	2.69	N	251120	500	43 억		814428	N	N	0	N	00	N
136	20250102	100857	57	100.00	KOSDAQ		제약	N	N	N	N		N	13860	40	2	0.29	9383700	677	4.08	13830	13970	13830	17960	9680	13820	13860.71	9.37	0	-424	14333	14076	13643	13386	12953	14205	13515	43	4140	500	9670	10	1	8695700	1205	21.59	1.96	12	0.01	642.00	7085.00	19150	20240717	-27.62	12090	20240206	14.64	13970	-0.79	20250102	13830	0.22	20250102	19150	-27.62	20240717	12090	14.64	20240206	2.69	N	251120	500	43 억		814428	N	N	0	N	00	N
137	20250102	090848	57	100.00	KOSDAQ		제약	N	N	N	N		N	13820	0	3	0.00	0	0	0.00	0	0	0	17960	9680	13820	0.00	9.37	0	0	14333	14076	13643	13386	12953	14205	13515	43	4140	500	9670	10	1	8695700	1202	21.53	1.95	12	0.00	642.00	7085.00	19150	20240717	-27.83	12090	20240206	14.31	0	0.00	0	0	0.00	0	19150	-27.83	20240717	12090	14.31	20240206	2.69	N	251120	500	43 억		814428	N	N	0	N	00	N