KissMeData/074430/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	160649	57	100.00	KOSDAQ		제약	N	N	N	N		N	934	5	2	0.54	22947540	24540	78.55	938	946	923	1207	651	929	935.11	0.66	0	-4419	951	940	934	923	917	937	920	88	278	100	590	1	1	87826844	820	33.36	1.51	12	0.03	28.00	620.00	1760	20240229	-46.93	847	20241209	10.27	975	-4.21	20250120	889	5.06	20250102	1760	-46.93	20240229	847	10.27	20241209	2.03	N	074430	100	87 억		581479	N	N	0	N	00	N
3	20250124	150648	57	100.00	KOSDAQ		제약	N	N	N	N		N	934	5	2	0.54	17730086	18937	60.61	938	946	929	1207	651	929	936.27	0.66	0	-3130	951	940	934	923	917	937	920	88	278	100	590	1	1	87826844	820	33.36	1.51	12	0.02	28.00	620.00	1760	20240229	-46.93	847	20241209	10.27	975	-4.21	20250120	889	5.06	20250102	1760	-46.93	20240229	847	10.27	20241209	2.03	N	074430	100	87 억		581479	N	N	0	N	00	N
4	20250124	140648	57	100.00	KOSDAQ		제약	N	N	N	N		N	937	8	2	0.86	9327968	9953	31.86	938	946	930	1207	651	929	937.20	0.66	0	-903	951	940	934	923	917	937	920	88	278	100	590	1	1	87826844	823	33.46	1.51	12	0.01	28.00	620.00	1760	20240229	-46.76	847	20241209	10.63	975	-3.90	20250120	889	5.40	20250102	1760	-46.76	20240229	847	10.63	20241209	2.03	N	074430	100	87 억		581479	N	N	0	N	00	N
5	20250124	130649	57	100.00	KOSDAQ		제약	N	N	N	N		N	940	11	2	1.18	9107524	9718	31.11	938	946	930	1207	651	929	937.18	0.66	0	-868	951	940	934	923	917	937	920	88	278	100	590	1	1	87826844	826	33.57	1.52	12	0.01	28.00	620.00	1760	20240229	-46.59	847	20241209	10.98	975	-3.59	20250120	889	5.74	20250102	1760	-46.59	20240229	847	10.98	20241209	2.03	N	074430	100	87 억		581479	N	N	0	N	00	N
6	20250124	120646	57	100.00	KOSDAQ		제약	N	N	N	N		N	940	11	2	1.18	7321524	7818	25.02	938	946	930	1207	651	929	936.50	0.66	0	-828	951	940	934	923	917	937	920	88	278	100	590	1	1	87826844	826	33.57	1.52	12	0.01	28.00	620.00	1760	20240229	-46.59	847	20241209	10.98	975	-3.59	20250120	889	5.74	20250102	1760	-46.59	20240229	847	10.98	20241209	2.03	N	074430	100	87 억		581479	N	N	0	N	00	N
7	20250124	110648	57	100.00	KOSDAQ		제약	N	N	N	N		N	935	6	2	0.65	6232538	6654	21.30	938	946	930	1207	651	929	936.66	0.66	0	-548	951	940	934	923	917	937	920	88	278	100	590	1	1	87826844	821	33.39	1.51	12	0.01	28.00	620.00	1760	20240229	-46.88	847	20241209	10.39	975	-4.10	20250120	889	5.17	20250102	1760	-46.88	20240229	847	10.39	20241209	2.03	N	074430	100	87 억		581479	N	N	0	N	00	N
8	20250124	100645	57	100.00	KOSDAQ		제약	N	N	N	N		N	944	15	2	1.61	5764648	6154	19.70	938	946	930	1207	651	929	936.73	0.66	0	-462	951	940	934	923	917	937	920	88	278	100	590	1	1	87826844	829	33.71	1.52	12	0.01	28.00	620.00	1760	20240229	-46.36	847	20241209	11.45	975	-3.18	20250120	889	6.19	20250102	1760	-46.36	20240229	847	11.45	20241209	2.03	N	074430	100	87 억		581479	N	N	0	N	00	N
9	20250124	090649	57	100.00	KOSDAQ		제약	N	N	N	N		N	937	8	2	0.86	539330	575	1.84	938	938	937	1207	651	929	937.97	0.66	0	-450	951	940	934	923	917	937	920	88	278	100	590	1	1	87826844	823	33.46	1.51	12	0.00	28.00	620.00	1760	20240229	-46.76	847	20241209	10.63	975	-3.90	20250120	889	5.40	20250102	1760	-46.76	20240229	847	10.63	20241209	2.03	N	074430	100	87 억		581479	N	N	0	N	00	N
10	20250123	160645	57	100.00	KOSDAQ		제약	N	N	N	N		N	929	-15	5	-1.59	29202268	31222	29.67	944	945	928	1227	661	944	935.31	0.68	0	-13990	995	969	930	904	865	982	917	88	283	100	600	1	1	87826844	816	33.18	1.50	12	0.04	28.00	620.00	1760	20240229	-47.22	847	20241209	9.68	975	-4.72	20250120	889	4.50	20250102	1760	-47.22	20240229	847	9.68	20241209	2.03	N	074430	100	87 억		595399	N	N	0	N	00	N
11	20250123	150644	57	100.00	KOSDAQ		제약	N	N	N	N		N	940	-4	5	-0.42	24859980	26554	25.23	944	945	928	1227	661	944	936.20	0.68	0	-13965	995	969	930	904	865	982	917	88	283	100	600	1	1	87826844	826	33.57	1.52	12	0.03	28.00	620.00	1760	20240229	-46.59	847	20241209	10.98	975	-3.59	20250120	889	5.74	20250102	1760	-46.59	20240229	847	10.98	20241209	2.03	N	074430	100	87 억		595399	N	N	0	N	00	N
12	20250123	140645	57	100.00	KOSDAQ		제약	N	N	N	N		N	944	0	3	0.00	18888008	20189	19.19	944	945	928	1227	661	944	935.56	0.68	0	-8375	995	969	930	904	865	982	917	88	283	100	600	1	1	87826844	829	33.71	1.52	12	0.02	28.00	620.00	1760	20240229	-46.36	847	20241209	11.45	975	-3.18	20250120	889	6.19	20250102	1760	-46.36	20240229	847	11.45	20241209	2.03	N	074430	100	87 억		595399	N	N	0	N	00	N
13	20250123	130643	57	100.00	KOSDAQ		제약	N	N	N	N		N	937	-7	5	-0.74	18887064	20188	19.19	944	945	928	1227	661	944	935.56	0.68	0	-8374	995	969	930	904	865	982	917	88	283	100	600	1	1	87826844	823	33.46	1.51	12	0.02	28.00	620.00	1760	20240229	-46.76	847	20241209	10.63	975	-3.90	20250120	889	5.40	20250102	1760	-46.76	20240229	847	10.63	20241209	2.03	N	074430	100	87 억		595399	N	N	0	N	00	N
14	20250123	120645	57	100.00	KOSDAQ		제약	N	N	N	N		N	936	-8	5	-0.85	17575835	18799	17.87	944	944	928	1227	661	944	934.93	0.68	0	-7806	995	969	930	904	865	982	917	88	283	100	600	1	1	87826844	822	33.43	1.51	12	0.02	28.00	620.00	1760	20240229	-46.82	847	20241209	10.51	975	-4.00	20250120	889	5.29	20250102	1760	-46.82	20240229	847	10.51	20241209	2.03	N	074430	100	87 억		595399	N	N	0	N	00	N
15	20250123	110636	57	100.00	KOSDAQ		제약	N	N	N	N		N	940	-4	5	-0.42	14692717	15738	14.96	944	944	928	1227	661	944	933.58	0.68	0	-7752	995	969	930	904	865	982	917	88	283	100	600	1	1	87826844	826	33.57	1.52	12	0.02	28.00	620.00	1760	20240229	-46.59	847	20241209	10.98	975	-3.59	20250120	889	5.74	20250102	1760	-46.59	20240229	847	10.98	20241209	2.03	N	074430	100	87 억		595399	N	N	0	N	00	N
16	20250123	100643	57	100.00	KOSDAQ		제약	N	N	N	N		N	929	-15	5	-1.59	7023330	7526	7.15	944	944	929	1227	661	944	933.21	0.68	0	-5878	995	969	930	904	865	982	917	88	283	100	600	1	1	87826844	816	33.18	1.50	12	0.01	28.00	620.00	1760	20240229	-47.22	847	20241209	9.68	975	-4.72	20250120	889	4.50	20250102	1760	-47.22	20240229	847	9.68	20241209	2.03	N	074430	100	87 억		595399	N	N	0	N	00	N
17	20250123	090643	57	100.00	KOSDAQ		제약	N	N	N	N		N	940	-4	5	-0.42	1429073	1516	1.44	944	944	940	1227	661	944	942.66	0.68	0	-1516	995	969	930	904	865	982	917	88	283	100	600	1	1	87826844	826	33.57	1.52	12	0.00	28.00	620.00	1760	20240229	-46.59	847	20241209	10.98	975	-3.59	20250120	889	5.74	20250102	1760	-46.59	20240229	847	10.98	20241209	2.03	N	074430	100	87 억		595399	N	N	0	N	00	N
18	20250122	160639	57	100.00	KOSDAQ		제약	N	N	N	N		N	944	-8	5	-0.84	97613139	105198	434.99	943	956	891	1237	667	952	927.90	0.67	0	6827	977	964	957	944	937	961	941	88	285	100	600	1	1	87826844	829	33.71	1.52	12	0.12	28.00	620.00	1760	20240229	-46.36	847	20241209	11.45	975	-3.18	20250120	889	6.19	20250102	1760	-46.36	20240229	847	11.45	20241209	2.01	N	074430	100	87 억		588162	N	N	0	N	00	N
19	20250122	150640	57	100.00	KOSDAQ		제약	N	N	N	N		N	939	-13	5	-1.37	86226149	93088	384.92	943	956	891	1237	667	952	926.29	0.67	0	8894	977	964	957	944	937	961	941	88	285	100	600	1	1	87826844	825	33.54	1.51	12	0.11	28.00	620.00	1760	20240229	-46.65	847	20241209	10.86	975	-3.69	20250120	889	5.62	20250102	1760	-46.65	20240229	847	10.86	20241209	2.01	N	074430	100	87 억		588162	N	N	0	N	00	N
20	20250122	140638	57	100.00	KOSDAQ		제약	N	N	N	N		N	928	-24	5	-2.52	73886793	79945	330.57	943	956	891	1237	667	952	924.22	0.67	0	10420	977	964	957	944	937	961	941	88	285	100	600	1	1	87826844	815	33.14	1.50	12	0.09	28.00	620.00	1760	20240229	-47.27	847	20241209	9.56	975	-4.82	20250120	889	4.39	20250102	1760	-47.27	20240229	847	9.56	20241209	2.01	N	074430	100	87 억		588162	N	N	0	N	00	N
21	20250122	130641	57	100.00	KOSDAQ		제약	N	N	N	N		N	929	-23	5	-2.42	68899971	74567	308.33	943	956	891	1237	667	952	924.00	0.67	0	10830	977	964	957	944	937	961	941	88	285	100	600	1	1	87826844	816	33.18	1.50	12	0.08	28.00	620.00	1760	20240229	-47.22	847	20241209	9.68	975	-4.72	20250120	889	4.50	20250102	1760	-47.22	20240229	847	9.68	20241209	2.01	N	074430	100	87 억		588162	N	N	0	N	00	N
22	20250122	120638	57	100.00	KOSDAQ		제약	N	N	N	N		N	933	-19	5	-2.00	34146395	36764	152.02	943	956	891	1237	667	952	928.80	0.67	0	-1061	977	964	957	944	937	961	941	88	285	100	600	1	1	87826844	819	33.32	1.50	12	0.04	28.00	620.00	1760	20240229	-46.99	847	20241209	10.15	975	-4.31	20250120	889	4.95	20250102	1760	-46.99	20240229	847	10.15	20241209	2.01	N	074430	100	87 억		588162	N	N	0	N	00	N
23	20250122	110640	57	100.00	KOSDAQ		제약	N	N	N	N		N	936	-16	5	-1.68	22914167	24453	101.11	943	956	901	1237	667	952	937.07	0.67	0	-1170	977	964	957	944	937	961	941	88	285	100	600	1	1	87826844	822	33.43	1.51	12	0.03	28.00	620.00	1760	20240229	-46.82	847	20241209	10.51	975	-4.00	20250120	889	5.29	20250102	1760	-46.82	20240229	847	10.51	20241209	2.01	N	074430	100	87 억		588162	N	N	0	N	00	N
24	20250122	100640	57	100.00	KOSDAQ		제약	N	N	N	N		N	950	-2	5	-0.21	9784418	10363	42.85	943	956	940	1237	667	952	944.17	0.67	0	1555	977	964	957	944	937	961	941	88	285	100	600	1	1	87826844	834	33.93	1.53	12	0.01	28.00	620.00	1760	20240229	-46.02	847	20241209	12.16	975	-2.56	20250120	889	6.86	20250102	1760	-46.02	20240229	847	12.16	20241209	2.01	N	074430	100	87 억		588162	N	N	0	N	00	N
25	20250122	090641	57	100.00	KOSDAQ		제약	N	N	N	N		N	956	4	2	0.42	1085292	1144	4.73	943	956	943	1237	667	952	948.68	0.67	0	-566	977	964	957	944	937	961	941	88	285	100	600	1	1	87826844	840	34.14	1.54	12	0.00	28.00	620.00	1760	20240229	-45.68	847	20241209	12.87	975	-1.95	20250120	889	7.54	20250102	1760	-45.68	20240229	847	12.87	20241209	2.01	N	074430	100	87 억		588162	N	N	0	N	00	N
26	20250121	160636	57	100.00	KOSDAQ		제약	N	N	N	N		N	952	-7	5	-0.73	23124316	24184	31.85	959	970	950	1246	672	959	956.18	0.68	0	-4924	991	974	958	941	925	983	950	88	287	100	610	1	1	87826844	836	34.00	1.54	12	0.03	28.00	620.00	1760	20240229	-45.91	847	20241209	12.40	975	-2.36	20250120	889	7.09	20250102	1760	-45.91	20240229	847	12.40	20241209	2.00	N	074430	100	87 억		593008	N	N	0	N	00	N
27	20250121	150638	57	100.00	KOSDAQ		제약	N	N	N	N		N	950	-9	5	-0.94	16889366	17652	23.25	959	970	950	1246	672	959	956.80	0.68	0	-3576	991	974	958	941	925	983	950	88	287	100	610	1	1	87826844	834	33.93	1.53	12	0.02	28.00	620.00	1760	20240229	-46.02	847	20241209	12.16	975	-2.56	20250120	889	6.86	20250102	1760	-46.02	20240229	847	12.16	20241209	2.00	N	074430	100	87 억		593008	N	N	0	N	00	N
28	20250121	140638	57	100.00	KOSDAQ		제약	N	N	N	N		N	960	1	2	0.10	10417535	10861	14.30	959	970	954	1246	672	959	959.17	0.68	0	-2785	991	974	958	941	925	983	950	88	287	100	610	1	1	87826844	843	34.29	1.55	12	0.01	28.00	620.00	1760	20240229	-45.45	847	20241209	13.34	975	-1.54	20250120	889	7.99	20250102	1760	-45.45	20240229	847	13.34	20241209	2.00	N	074430	100	87 억		593008	N	N	0	N	00	N
29	20250121	130637	57	100.00	KOSDAQ		제약	N	N	N	N		N	963	4	2	0.42	9332451	9725	12.81	959	970	954	1246	672	959	959.64	0.68	0	-2751	991	974	958	941	925	983	950	88	287	100	610	1	1	87826844	846	34.39	1.55	12	0.01	28.00	620.00	1760	20240229	-45.28	847	20241209	13.70	975	-1.23	20250120	889	8.32	20250102	1760	-45.28	20240229	847	13.70	20241209	2.00	N	074430	100	87 억		593008	N	N	0	N	00	N
30	20250121	120628	57	100.00	KOSDAQ		제약	N	N	N	N		N	963	4	2	0.42	7466408	7782	10.25	959	970	954	1246	672	959	959.45	0.68	0	-1235	991	974	958	941	925	983	950	88	287	100	610	1	1	87826844	846	34.39	1.55	12	0.01	28.00	620.00	1760	20240229	-45.28	847	20241209	13.70	975	-1.23	20250120	889	8.32	20250102	1760	-45.28	20240229	847	13.70	20241209	2.00	N	074430	100	87 억		593008	N	N	0	N	00	N
31	20250121	110606	57	100.00	KOSDAQ		제약	N	N	N	N		N	957	-2	5	-0.21	6301906	6564	8.64	959	970	957	1246	672	959	960.07	0.68	0	-1235	991	974	958	941	925	983	950	88	287	100	610	1	1	87826844	841	34.18	1.54	12	0.01	28.00	620.00	1760	20240229	-45.62	847	20241209	12.99	975	-1.85	20250120	889	7.65	20250102	1760	-45.62	20240229	847	12.99	20241209	2.00	N	074430	100	87 억		593008	N	N	0	N	00	N
32	20250121	100602	57	100.00	KOSDAQ		제약	N	N	N	N		N	959	0	3	0.00	4485810	4671	6.15	959	970	959	1246	672	959	960.35	0.68	0	-540	991	974	958	941	925	983	950	88	287	100	610	1	1	87826844	842	34.25	1.55	12	0.01	28.00	620.00	1760	20240229	-45.51	847	20241209	13.22	975	-1.64	20250120	889	7.87	20250102	1760	-45.51	20240229	847	13.22	20241209	2.00	N	074430	100	87 억		593008	N	N	0	N	00	N
33	20250121	090637	57	100.00	KOSDAQ		제약	N	N	N	N		N	970	11	2	1.15	225931	234	0.31	959	970	959	1246	672	959	965.52	0.68	0	-28	991	974	958	941	925	983	950	88	287	100	610	1	1	87826844	852	34.64	1.56	12	0.00	28.00	620.00	1760	20240229	-44.89	847	20241209	14.52	975	-0.51	20250120	889	9.11	20250102	1760	-44.89	20240229	847	14.52	20241209	2.00	N	074430	100	87 억		593008	N	N	0	N	00	N
34	20250120	160634	57	100.00	KOSDAQ		제약	N	N	N	N		N	959	-3	5	-0.31	72783184	75933	144.11	951	975	942	1250	674	962	958.52	0.69	0	-10035	970	966	958	954	946	968	956	88	288	100	610	1	1	87826844	842	34.25	1.55	12	0.09	28.00	620.00	1760	20240229	-45.51	847	20241209	13.22	975	-1.64	20250120	889	7.87	20250102	1760	-45.51	20240229	847	13.22	20241209	2.00	N	074430	100	87 억		603043	N	N	0	N	00	N
35	20250120	150637	57	100.00	KOSDAQ		제약	N	N	N	N		N	954	-8	5	-0.83	71010791	74081	140.60	951	975	942	1250	674	962	958.56	0.69	0	-9103	970	966	958	954	946	968	956	88	288	100	610	1	1	87826844	838	34.07	1.54	12	0.08	28.00	620.00	1760	20240229	-45.80	847	20241209	12.63	975	-2.15	20250120	889	7.31	20250102	1760	-45.80	20240229	847	12.63	20241209	2.00	N	074430	100	87 억		603043	N	N	0	N	00	N
36	20250120	140635	57	100.00	KOSDAQ		제약	N	N	N	N		N	961	-1	5	-0.10	52934949	55095	104.56	951	975	951	1250	674	962	960.79	0.69	0	-9749	970	966	958	954	946	968	956	88	288	100	610	1	1	87826844	844	34.32	1.55	12	0.06	28.00	620.00	1760	20240229	-45.40	847	20241209	13.46	975	-1.44	20250120	889	8.10	20250102	1760	-45.40	20240229	847	13.46	20241209	2.00	N	074430	100	87 억		603043	N	N	0	N	00	N
37	20250120	130634	57	100.00	KOSDAQ		제약	N	N	N	N		N	963	1	2	0.10	48337448	50295	95.45	951	975	951	1250	674	962	961.08	0.69	0	-8884	970	966	958	954	946	968	956	88	288	100	610	1	1	87826844	846	34.39	1.55	12	0.06	28.00	620.00	1760	20240229	-45.28	847	20241209	13.70	975	-1.23	20250120	889	8.32	20250102	1760	-45.28	20240229	847	13.70	20241209	2.00	N	074430	100	87 억		603043	N	N	0	N	00	N
38	20250120	120636	57	100.00	KOSDAQ		제약	N	N	N	N		N	965	3	2	0.31	44498293	46293	87.86	951	975	951	1250	674	962	961.23	0.69	0	-7884	970	966	958	954	946	968	956	88	288	100	610	1	1	87826844	848	34.46	1.56	12	0.05	28.00	620.00	1760	20240229	-45.17	847	20241209	13.93	975	-1.03	20250120	889	8.55	20250102	1760	-45.17	20240229	847	13.93	20241209	2.00	N	074430	100	87 억		603043	N	N	0	N	00	N
39	20250120	110636	57	100.00	KOSDAQ		제약	N	N	N	N		N	961	-1	5	-0.10	17794157	18466	35.05	951	975	951	1250	674	962	963.62	0.69	0	-4846	970	966	958	954	946	968	956	88	288	100	610	1	1	87826844	844	34.32	1.55	12	0.02	28.00	620.00	1760	20240229	-45.40	847	20241209	13.46	975	-1.44	20250120	889	8.10	20250102	1760	-45.40	20240229	847	13.46	20241209	2.00	N	074430	100	87 억		603043	N	N	0	N	00	N
40	20250120	100636	57	100.00	KOSDAQ		제약	N	N	N	N		N	969	7	2	0.73	11767571	12199	23.15	951	975	951	1250	674	962	964.63	0.69	0	-2139	970	966	958	954	946	968	956	88	288	100	610	1	1	87826844	851	34.61	1.56	12	0.01	28.00	620.00	1760	20240229	-44.94	847	20241209	14.40	975	-0.62	20250120	889	9.00	20250102	1760	-44.94	20240229	847	14.40	20241209	2.00	N	074430	100	87 억		603043	N	N	0	N	00	N
41	20250120	090637	57	100.00	KOSDAQ		제약	N	N	N	N		N	972	10	2	1.04	6452598	6712	12.74	951	972	951	1250	674	962	961.35	0.69	0	41	970	966	958	954	946	968	956	88	288	100	610	1	1	87826844	854	34.71	1.57	12	0.01	28.00	620.00	1760	20240229	-44.77	847	20241209	14.76	973	-0.10	20250113	889	9.34	20250102	1760	-44.77	20240229	847	14.76	20241209	2.00	N	074430	100	87 억		603043	N	N	0	N	00	N
42	20250117	160634	57	100.00	KOSDAQ		제약	N	N	N	N		N	962	11	2	1.16	50237017	52691	72.67	950	962	950	1236	666	951	953.43	0.69	0	-1556	979	964	955	940	931	972	948	88	285	100	600	1	1	87826844	845	34.36	1.55	12	0.06	28.00	620.00	1760	20240229	-45.34	847	20241209	13.58	973	-1.13	20250113	889	8.21	20250102	1760	-45.34	20240229	847	13.58	20241209	1.98	N	074430	100	87 억		604599	N	N	0	N	00	N
43	20250117	150636	57	100.00	KOSDAQ		제약	N	N	N	N		N	957	6	2	0.63	47791015	50141	69.15	950	961	950	1236	666	951	953.13	0.69	0	-1080	979	964	955	940	931	972	948	88	285	100	600	1	1	87826844	841	34.18	1.54	12	0.06	28.00	620.00	1760	20240229	-45.62	847	20241209	12.99	973	-1.64	20250113	889	7.65	20250102	1760	-45.62	20240229	847	12.99	20241209	1.98	N	074430	100	87 억		604599	N	N	0	N	00	N
44	20250117	140635	57	100.00	KOSDAQ		제약	N	N	N	N		N	951	0	3	0.00	45525983	47768	65.88	950	961	950	1236	666	951	953.06	0.69	0	-1444	979	964	955	940	931	972	948	88	285	100	600	1	1	87826844	835	33.96	1.53	12	0.05	28.00	620.00	1760	20240229	-45.97	847	20241209	12.28	973	-2.26	20250113	889	6.97	20250102	1760	-45.97	20240229	847	12.28	20241209	1.98	N	074430	100	87 억		604599	N	N	0	N	00	N
45	20250117	130634	57	100.00	KOSDAQ		제약	N	N	N	N		N	952	1	2	0.11	42779422	44882	61.90	950	961	950	1236	666	951	953.15	0.69	0	-2471	979	964	955	940	931	972	948	88	285	100	600	1	1	87826844	836	34.00	1.54	12	0.05	28.00	620.00	1760	20240229	-45.91	847	20241209	12.40	973	-2.16	20250113	889	7.09	20250102	1760	-45.91	20240229	847	12.40	20241209	1.98	N	074430	100	87 억		604599	N	N	0	N	00	N
46	20250117	120636	57	100.00	KOSDAQ		제약	N	N	N	N		N	953	2	2	0.21	30079868	31544	43.50	950	961	950	1236	666	951	953.58	0.69	0	51	979	964	955	940	931	972	948	88	285	100	600	1	1	87826844	837	34.04	1.54	12	0.04	28.00	620.00	1760	20240229	-45.85	847	20241209	12.51	973	-2.06	20250113	889	7.20	20250102	1760	-45.85	20240229	847	12.51	20241209	1.98	N	074430	100	87 억		604599	N	N	0	N	00	N
47	20250117	110634	57	100.00	KOSDAQ		제약	N	N	N	N		N	954	3	2	0.32	26665117	27964	38.57	950	961	950	1236	666	951	953.55	0.69	0	-426	979	964	955	940	931	972	948	88	285	100	600	1	1	87826844	838	34.07	1.54	12	0.03	28.00	620.00	1760	20240229	-45.80	847	20241209	12.63	973	-1.95	20250113	889	7.31	20250102	1760	-45.80	20240229	847	12.63	20241209	1.98	N	074430	100	87 억		604599	N	N	0	N	00	N
48	20250117	100636	57	100.00	KOSDAQ		제약	N	N	N	N		N	952	1	2	0.11	14549701	15292	21.09	950	961	950	1236	666	951	951.46	0.69	0	-1233	979	964	955	940	931	972	948	88	285	100	600	1	1	87826844	836	34.00	1.54	12	0.02	28.00	620.00	1760	20240229	-45.91	847	20241209	12.40	973	-2.16	20250113	889	7.09	20250102	1760	-45.91	20240229	847	12.40	20241209	1.98	N	074430	100	87 억		604599	N	N	0	N	00	N
49	20250117	090636	57	100.00	KOSDAQ		제약	N	N	N	N		N	960	9	2	0.95	6286984	6603	9.11	950	960	950	1236	666	951	952.14	0.69	0	-1028	979	964	955	940	931	972	948	88	285	100	600	1	1	87826844	843	34.29	1.55	12	0.01	28.00	620.00	1760	20240229	-45.45	847	20241209	13.34	973	-1.34	20250113	889	7.99	20250102	1760	-45.45	20240229	847	13.34	20241209	1.98	N	074430	100	87 억		604599	N	N	0	N	00	N
50	20250116	160631	57	100.00	KOSDAQ		제약	N	N	N	N		N	951	6	2	0.63	69680515	72510	166.46	950	970	946	1228	662	945	960.98	0.70	0	-8188	983	963	951	931	919	958	926	88	283	100	600	1	1	87826844	835	33.96	1.53	12	0.08	28.00	620.00	1760	20240229	-45.97	847	20241209	12.28	973	-2.26	20250113	889	6.97	20250102	1760	-45.97	20240229	847	12.28	20241209	1.97	N	074430	100	87 억		612787	N	N	0	N	00	N
51	20250116	150603	57	100.00	KOSDAQ		제약	N	N	N	N		N	958	13	2	1.38	49927747	51793	118.90	950	970	946	1228	662	945	963.99	0.70	0	-8690	983	963	951	931	919	958	926	88	283	100	600	1	1	87826844	841	34.21	1.55	12	0.06	28.00	620.00	1760	20240229	-45.57	847	20241209	13.11	973	-1.54	20250113	889	7.76	20250102	1760	-45.57	20240229	847	13.11	20241209	1.97	N	074430	100	87 억		612787	N	N	0	N	00	N
52	20250116	140634	57	100.00	KOSDAQ		제약	N	N	N	N		N	960	15	2	1.59	46243899	47956	110.09	950	970	946	1228	662	945	964.30	0.70	0	-9727	983	963	951	931	919	958	926	88	283	100	600	1	1	87826844	843	34.29	1.55	12	0.05	28.00	620.00	1760	20240229	-45.45	847	20241209	13.34	973	-1.34	20250113	889	7.99	20250102	1760	-45.45	20240229	847	13.34	20241209	1.97	N	074430	100	87 억		612787	N	N	0	N	00	N
53	20250116	130634	57	100.00	KOSDAQ		제약	N	N	N	N		N	960	15	2	1.59	44203667	45826	105.20	950	970	946	1228	662	945	964.60	0.70	0	-10003	983	963	951	931	919	958	926	88	283	100	600	1	1	87826844	843	34.29	1.55	12	0.05	28.00	620.00	1760	20240229	-45.45	847	20241209	13.34	973	-1.34	20250113	889	7.99	20250102	1760	-45.45	20240229	847	13.34	20241209	1.97	N	074430	100	87 억		612787	N	N	0	N	00	N
54	20250116	120633	57	100.00	KOSDAQ		제약	N	N	N	N		N	968	23	2	2.43	40322844	41797	95.95	950	970	946	1228	662	945	964.73	0.70	0	-11628	983	963	951	931	919	958	926	88	283	100	600	1	1	87826844	850	34.57	1.56	12	0.05	28.00	620.00	1760	20240229	-45.00	847	20241209	14.29	973	-0.51	20250113	889	8.89	20250102	1760	-45.00	20240229	847	14.29	20241209	1.97	N	074430	100	87 억		612787	N	N	0	N	00	N
55	20250116	110635	57	100.00	KOSDAQ		제약	N	N	N	N		N	961	16	2	1.69	24672075	25561	58.68	950	970	946	1228	662	945	965.22	0.70	0	-4814	983	963	951	931	919	958	926	88	283	100	600	1	1	87826844	844	34.32	1.55	12	0.03	28.00	620.00	1760	20240229	-45.40	847	20241209	13.46	973	-1.23	20250113	889	8.10	20250102	1760	-45.40	20240229	847	13.46	20241209	1.97	N	074430	100	87 억		612787	N	N	0	N	00	N
56	20250116	100635	57	100.00	KOSDAQ		제약	N	N	N	N		N	963	18	2	1.90	23362618	24199	55.55	950	970	946	1228	662	945	965.44	0.70	0	-4814	983	963	951	931	919	958	926	88	283	100	600	1	1	87826844	846	34.39	1.55	12	0.03	28.00	620.00	1760	20240229	-45.28	847	20241209	13.70	973	-1.03	20250113	889	8.32	20250102	1760	-45.28	20240229	847	13.70	20241209	1.97	N	074430	100	87 억		612787	N	N	0	N	00	N
57	20250116	090635	57	100.00	KOSDAQ		제약	N	N	N	N		N	950	5	2	0.53	87396	92	0.21	950	950	946	1228	662	945	949.96	0.70	0	-1	983	963	951	931	919	958	926	88	283	100	600	1	1	87826844	834	33.93	1.53	12	0.00	28.00	620.00	1760	20240229	-46.02	847	20241209	12.16	973	-2.36	20250113	889	6.86	20250102	1760	-46.02	20240229	847	12.16	20241209	1.97	N	074430	100	87 억		612787	N	N	0	N	00	N
58	20250115	160632	57	100.00	KOSDAQ		제약	N	N	N	N		N	945	-10	5	-1.05	41013283	43406	74.70	971	971	939	1241	669	955	944.88	0.72	0	-22029	975	964	953	942	931	970	948	88	286	100	610	1	1	87826844	830	33.75	1.52	12	0.05	28.00	620.00	1760	20240229	-46.31	847	20241209	11.57	973	-2.88	20250113	889	6.30	20250102	1760	-46.31	20240229	847	11.57	20241209	2.00	N	074430	100	87 억		634816	N	N	0	N	00	N
59	20250115	150633	57	100.00	KOSDAQ		제약	N	N	N	N		N	946	-9	5	-0.94	38951683	41225	70.95	971	971	939	1241	669	955	944.86	0.72	0	-20614	975	964	953	942	931	970	948	88	286	100	610	1	1	87826844	831	33.79	1.53	12	0.05	28.00	620.00	1760	20240229	-46.25	847	20241209	11.69	973	-2.77	20250113	889	6.41	20250102	1760	-46.25	20240229	847	11.69	20241209	2.00	N	074430	100	87 억		634816	N	N	0	N	00	N
60	20250115	140631	57	100.00	KOSDAQ		제약	N	N	N	N		N	942	-13	5	-1.36	36984264	39146	67.37	971	971	939	1241	669	955	944.78	0.72	0	-20357	975	964	953	942	931	970	948	88	286	100	610	1	1	87826844	827	33.64	1.52	12	0.04	28.00	620.00	1760	20240229	-46.48	847	20241209	11.22	973	-3.19	20250113	889	5.96	20250102	1760	-46.48	20240229	847	11.22	20241209	2.00	N	074430	100	87 억		634816	N	N	0	N	00	N
61	20250115	130633	57	100.00	KOSDAQ		제약	N	N	N	N		N	942	-13	5	-1.36	33823164	35796	61.60	971	971	939	1241	669	955	944.89	0.72	0	-19721	975	964	953	942	931	970	948	88	286	100	610	1	1	87826844	827	33.64	1.52	12	0.04	28.00	620.00	1760	20240229	-46.48	847	20241209	11.22	973	-3.19	20250113	889	5.96	20250102	1760	-46.48	20240229	847	11.22	20241209	2.00	N	074430	100	87 억		634816	N	N	0	N	00	N
62	20250115	120625	57	100.00	KOSDAQ		제약	N	N	N	N		N	939	-16	5	-1.68	28139941	29753	51.20	971	971	939	1241	669	955	945.78	0.72	0	-16790	975	964	953	942	931	970	948	88	286	100	610	1	1	87826844	825	33.54	1.51	12	0.03	28.00	620.00	1760	20240229	-46.65	847	20241209	10.86	973	-3.49	20250113	889	5.62	20250102	1760	-46.65	20240229	847	10.86	20241209	2.00	N	074430	100	87 억		634816	N	N	0	N	00	N
63	20250115	110632	57	100.00	KOSDAQ		제약	N	N	N	N		N	945	-10	5	-1.05	11393141	11958	20.58	971	971	945	1241	669	955	952.76	0.72	0	-4295	975	964	953	942	931	970	948	88	286	100	610	1	1	87826844	830	33.75	1.52	12	0.01	28.00	620.00	1760	20240229	-46.31	847	20241209	11.57	973	-2.88	20250113	889	6.30	20250102	1760	-46.31	20240229	847	11.57	20241209	2.00	N	074430	100	87 억		634816	N	N	0	N	00	N
64	20250115	100632	57	100.00	KOSDAQ		제약	N	N	N	N		N	947	-8	5	-0.84	8094885	8472	14.58	971	971	945	1241	669	955	955.49	0.72	0	-2955	975	964	953	942	931	970	948	88	286	100	610	1	1	87826844	832	33.82	1.53	12	0.01	28.00	620.00	1760	20240229	-46.19	847	20241209	11.81	973	-2.67	20250113	889	6.52	20250102	1760	-46.19	20240229	847	11.81	20241209	2.00	N	074430	100	87 억		634816	N	N	0	N	00	N
65	20250115	090635	57	100.00	KOSDAQ		제약	N	N	N	N		N	961	6	2	0.63	1047162	1080	1.86	971	971	955	1241	669	955	969.59	0.72	0	-394	975	964	953	942	931	970	948	88	286	100	610	1	1	87826844	844	34.32	1.55	12	0.00	28.00	620.00	1760	20240229	-45.40	847	20241209	13.46	973	-1.23	20250113	889	8.10	20250102	1760	-45.40	20240229	847	13.46	20241209	2.00	N	074430	100	87 억		634816	N	N	0	N	00	N
66	20250114	160618	57	100.00	KOSDAQ		제약	N	N	N	N		N	955	5	2	0.53	53277624	56002	40.18	950	964	942	1235	665	950	951.34	0.73	0	-10684	995	972	950	927	905	984	939	88	285	100	600	1	1	87826844	839	34.11	1.54	12	0.06	28.00	620.00	1818	20240105	-47.47	847	20241209	12.75	973	-1.85	20250113	889	7.42	20250102	1760	-45.74	20240229	847	12.75	20241209	2.00	N	074430	100	87 억		641971	N	N	0	N	00	N
67	20250114	150629	57	100.00	KOSDAQ		제약	N	N	N	N		N	955	5	2	0.53	49102143	51615	37.04	950	964	942	1235	665	950	951.32	0.73	0	-10814	995	972	950	927	905	984	939	88	285	100	600	1	1	87826844	839	34.11	1.54	12	0.06	28.00	620.00	1818	20240105	-47.47	847	20241209	12.75	973	-1.85	20250113	889	7.42	20250102	1760	-45.74	20240229	847	12.75	20241209	2.00	N	074430	100	87 억		641971	N	N	0	N	00	N
68	20250114	140629	57	100.00	KOSDAQ		제약	N	N	N	N		N	951	1	2	0.11	45983584	48348	34.69	950	964	942	1235	665	950	951.10	0.73	0	-10747	995	972	950	927	905	984	939	88	285	100	600	1	1	87826844	835	33.96	1.53	12	0.06	28.00	620.00	1818	20240105	-47.69	847	20241209	12.28	973	-2.26	20250113	889	6.97	20250102	1760	-45.97	20240229	847	12.28	20241209	2.00	N	074430	100	87 억		641971	N	N	0	N	00	N
69	20250114	130629	57	100.00	KOSDAQ		제약	N	N	N	N		N	958	8	2	0.84	37144830	39026	28.00	950	964	945	1235	665	950	951.80	0.73	0	-14765	995	972	950	927	905	984	939	88	285	100	600	1	1	87826844	841	34.21	1.55	12	0.04	28.00	620.00	1818	20240105	-47.30	847	20241209	13.11	973	-1.54	20250113	889	7.76	20250102	1760	-45.57	20240229	847	13.11	20241209	2.00	N	074430	100	87 억		641971	N	N	0	N	00	N
70	20250114	120626	57	100.00	KOSDAQ		제약	N	N	N	N		N	949	-1	5	-0.11	26486073	27827	19.97	950	964	945	1235	665	950	951.81	0.73	0	-10822	995	972	950	927	905	984	939	88	285	100	600	1	1	87826844	833	33.89	1.53	12	0.03	28.00	620.00	1818	20240105	-47.80	847	20241209	12.04	973	-2.47	20250113	889	6.75	20250102	1760	-46.08	20240229	847	12.04	20241209	2.00	N	074430	100	87 억		641971	N	N	0	N	00	N
71	20250114	110627	57	100.00	KOSDAQ		제약	N	N	N	N		N	948	-2	5	-0.21	21149948	22234	15.95	950	961	945	1235	665	950	951.24	0.73	0	-6916	995	972	950	927	905	984	939	88	285	100	600	1	1	87826844	833	33.86	1.53	12	0.03	28.00	620.00	1818	20240105	-47.85	847	20241209	11.92	973	-2.57	20250113	889	6.64	20250102	1760	-46.14	20240229	847	11.92	20241209	2.00	N	074430	100	87 억		641971	N	N	0	N	00	N
72	20250114	100626	57	100.00	KOSDAQ		제약	N	N	N	N		N	950	0	3	0.00	11913874	12486	8.96	950	961	950	1235	665	950	954.18	0.73	0	-3900	995	972	950	927	905	984	939	88	285	100	600	1	1	87826844	834	33.93	1.53	12	0.01	28.00	620.00	1818	20240105	-47.74	847	20241209	12.16	973	-2.36	20250113	889	6.86	20250102	1760	-46.02	20240229	847	12.16	20241209	2.00	N	074430	100	87 억		641971	N	N	0	N	00	N
73	20250114	090628	57	100.00	KOSDAQ		제약	N	N	N	N		N	955	5	2	0.53	1407665	1479	1.06	950	955	950	1235	665	950	951.77	0.73	0	-967	995	972	950	927	905	984	939	88	285	100	600	1	1	87826844	839	34.11	1.54	12	0.00	28.00	620.00	1818	20240105	-47.47	847	20241209	12.75	973	-1.85	20250113	889	7.42	20250102	1760	-45.74	20240229	847	12.75	20241209	2.00	N	074430	100	87 억		641971	N	N	0	N	00	N
74	20250113	160620	57	100.00	KOSDAQ		제약	N	N	N	N		N	950	19	2	2.04	133497609	139362	145.09	928	973	928	1210	652	931	957.92	0.75	0	-12355	954	942	928	916	902	935	909	88	279	100	590	1	1	87826844	834	33.93	1.53	12	0.16	28.00	620.00	1818	20240105	-47.74	847	20241209	12.16	973	-2.36	20250113	889	6.86	20250102	1760	-46.02	20240229	847	12.16	20241209	2.01	N	074430	100	87 억		655089	N	N	0	N	00	N
75	20250113	150623	57	100.00	KOSDAQ		제약	N	N	N	N		N	956	25	2	2.69	127175437	132673	138.13	928	973	928	1210	652	931	958.56	0.75	0	-11462	954	942	928	916	902	935	909	88	279	100	590	1	1	87826844	840	34.14	1.54	12	0.15	28.00	620.00	1818	20240105	-47.41	847	20241209	12.87	973	-1.75	20250113	889	7.54	20250102	1760	-45.68	20240229	847	12.87	20241209	2.01	N	074430	100	87 억		655089	N	N	0	N	00	N
76	20250113	140616	57	100.00	KOSDAQ		제약	N	N	N	N		N	956	25	2	2.69	120066347	125212	130.36	928	973	928	1210	652	931	958.90	0.75	0	-5513	954	942	928	916	902	935	909	88	279	100	590	1	1	87826844	840	34.14	1.54	12	0.14	28.00	620.00	1818	20240105	-47.41	847	20241209	12.87	973	-1.75	20250113	889	7.54	20250102	1760	-45.68	20240229	847	12.87	20241209	2.01	N	074430	100	87 억		655089	N	N	0	N	00	N
77	20250113	130614	57	100.00	KOSDAQ		제약	N	N	N	N		N	954	23	2	2.47	115932978	120863	125.83	928	973	928	1210	652	931	959.21	0.75	0	-5405	954	942	928	916	902	935	909	88	279	100	590	1	1	87826844	838	34.07	1.54	12	0.14	28.00	620.00	1818	20240105	-47.52	847	20241209	12.63	973	-1.95	20250113	889	7.31	20250102	1760	-45.80	20240229	847	12.63	20241209	2.01	N	074430	100	87 억		655089	N	N	0	N	00	N
78	20250113	120616	57	100.00	KOSDAQ		제약	N	N	N	N		N	956	25	2	2.69	106499899	110952	115.51	928	973	928	1210	652	931	959.87	0.75	0	-6401	954	942	928	916	902	935	909	88	279	100	590	1	1	87826844	840	34.14	1.54	12	0.13	28.00	620.00	1818	20240105	-47.41	847	20241209	12.87	973	-1.75	20250113	889	7.54	20250102	1760	-45.68	20240229	847	12.87	20241209	2.01	N	074430	100	87 억		655089	N	N	0	N	00	N
79	20250113	110615	57	100.00	KOSDAQ		제약	N	N	N	N		N	956	25	2	2.69	103498173	107823	112.26	928	973	928	1210	652	931	959.89	0.75	0	-6229	954	942	928	916	902	935	909	88	279	100	590	1	1	87826844	840	34.14	1.54	12	0.12	28.00	620.00	1818	20240105	-47.41	847	20241209	12.87	973	-1.75	20250113	889	7.54	20250102	1760	-45.68	20240229	847	12.87	20241209	2.01	N	074430	100	87 억		655089	N	N	0	N	00	N
80	20250113	100614	57	100.00	KOSDAQ		제약	N	N	N	N		N	965	34	2	3.65	72645093	75842	78.96	928	973	928	1210	652	931	957.85	0.75	0	-9331	954	942	928	916	902	935	909	88	279	100	590	1	1	87826844	848	34.46	1.56	12	0.09	28.00	620.00	1818	20240105	-46.92	847	20241209	13.93	973	-0.82	20250113	889	8.55	20250102	1760	-45.17	20240229	847	13.93	20241209	2.01	N	074430	100	87 억		655089	N	N	0	N	00	N
81	20250113	090619	57	100.00	KOSDAQ		제약	N	N	N	N		N	936	5	2	0.54	120600	129	0.13	928	936	928	1210	652	931	934.88	0.75	0	-11	954	942	928	916	902	935	909	88	279	100	590	1	1	87826844	822	33.43	1.51	12	0.00	28.00	620.00	1818	20240105	-48.51	847	20241209	10.51	958	-2.30	20250108	889	5.29	20250102	1760	-46.82	20240229	847	10.51	20241209	2.01	N	074430	100	87 억		655089	N	N	0	N	00	N
82	20250110	160607	57	100.00	KOSDAQ		제약	N	N	N	N		N	931	-9	5	-0.96	88714985	95951	283.17	940	940	914	1222	658	940	924.59	0.73	0	10089	964	952	946	934	928	949	931	88	282	100	600	1	1	87826844	818	33.25	1.50	12	0.11	28.00	620.00	1950	20240103	-52.26	847	20241209	9.92	958	-2.82	20250108	889	4.72	20250102	1760	-47.10	20240229	847	9.92	20241209	2.01	N	074430	100	87 억		645000	N	N	0	N	00	N
83	20250110	150610	57	100.00	KOSDAQ		제약	N	N	N	N		N	939	-1	5	-0.11	87224332	94355	278.46	940	940	914	1222	658	940	924.43	0.73	0	10068	964	952	946	934	928	949	931	88	282	100	600	1	1	87826844	825	33.54	1.51	12	0.11	28.00	620.00	1950	20240103	-51.85	847	20241209	10.86	958	-1.98	20250108	889	5.62	20250102	1760	-46.65	20240229	847	10.86	20241209	2.01	N	074430	100	87 억		645000	N	N	0	N	00	N
84	20250110	140613	57	100.00	KOSDAQ		제약	N	N	N	N		N	939	-1	5	-0.11	86117449	93175	274.98	940	940	914	1222	658	940	924.25	0.73	0	10068	964	952	946	934	928	949	931	88	282	100	600	1	1	87826844	825	33.54	1.51	12	0.11	28.00	620.00	1950	20240103	-51.85	847	20241209	10.86	958	-1.98	20250108	889	5.62	20250102	1760	-46.65	20240229	847	10.86	20241209	2.01	N	074430	100	87 억		645000	N	N	0	N	00	N
85	20250110	130611	57	100.00	KOSDAQ		제약	N	N	N	N		N	925	-15	5	-1.60	77885799	84360	248.97	940	940	914	1222	658	940	923.26	0.73	0	12107	964	952	946	934	928	949	931	88	282	100	600	1	1	87826844	812	33.04	1.49	12	0.10	28.00	620.00	1950	20240103	-52.56	847	20241209	9.21	958	-3.44	20250108	889	4.05	20250102	1760	-47.44	20240229	847	9.21	20241209	2.01	N	074430	100	87 억		645000	N	N	0	N	00	N
86	20250110	120612	57	100.00	KOSDAQ		제약	N	N	N	N		N	925	-15	5	-1.60	69082207	74812	220.79	940	940	914	1222	658	940	923.41	0.73	0	10019	964	952	946	934	928	949	931	88	282	100	600	1	1	87826844	812	33.04	1.49	12	0.09	28.00	620.00	1950	20240103	-52.56	847	20241209	9.21	958	-3.44	20250108	889	4.05	20250102	1760	-47.44	20240229	847	9.21	20241209	2.01	N	074430	100	87 억		645000	N	N	0	N	00	N
87	20250110	110611	57	100.00	KOSDAQ		제약	N	N	N	N		N	925	-15	5	-1.60	66031712	71517	211.06	940	940	914	1222	658	940	923.30	0.73	0	11080	964	952	946	934	928	949	931	88	282	100	600	1	1	87826844	812	33.04	1.49	12	0.08	28.00	620.00	1950	20240103	-52.56	847	20241209	9.21	958	-3.44	20250108	889	4.05	20250102	1760	-47.44	20240229	847	9.21	20241209	2.01	N	074430	100	87 억		645000	N	N	0	N	00	N
88	20250110	100609	57	100.00	KOSDAQ		제약	N	N	N	N		N	928	-12	5	-1.28	56862657	61538	181.61	940	940	914	1222	658	940	924.03	0.73	0	10929	964	952	946	934	928	949	931	88	282	100	600	1	1	87826844	815	33.14	1.50	12	0.07	28.00	620.00	1950	20240103	-52.41	847	20241209	9.56	958	-3.13	20250108	889	4.39	20250102	1760	-47.27	20240229	847	9.56	20241209	2.01	N	074430	100	87 억		645000	N	N	0	N	00	N
89	20250110	090612	57	100.00	KOSDAQ		제약	N	N	N	N		N	939	-1	5	-0.11	213263	227	0.67	940	940	939	1222	658	940	939.48	0.73	0	-117	964	952	946	934	928	949	931	88	282	100	600	1	1	87826844	825	33.54	1.51	12	0.00	28.00	620.00	1950	20240103	-51.85	847	20241209	10.86	958	-1.98	20250108	889	5.62	20250102	1760	-46.65	20240229	847	10.86	20241209	2.01	N	074430	100	87 억		645000	N	N	0	N	00	N
90	20250109	160607	57	100.00	KOSDAQ		제약	N	N	N	N		N	940	-9	5	-0.95	32092027	33883	137.25	958	958	940	1233	665	949	947.14	0.74	0	-3970	967	958	949	940	931	962	944	88	284	100	600	1	1	87826844	826	33.57	1.52	12	0.04	28.00	620.00	1950	20240103	-51.79	847	20241209	10.98	958	0.00	20250108	889	5.74	20250102	1760	-46.59	20240229	847	10.98	20241209	2.00	N	074430	100	87 억		648518	N	N	0	N	00	N
91	20250109	150610	57	100.00	KOSDAQ		제약	N	N	N	N		N	945	-4	5	-0.42	28289782	29847	120.90	958	958	941	1233	665	949	947.83	0.74	0	-2832	967	958	949	940	931	962	944	88	284	100	600	1	1	87826844	830	33.75	1.52	12	0.03	28.00	620.00	1950	20240103	-51.54	847	20241209	11.57	958	0.00	20250108	889	6.30	20250102	1760	-46.31	20240229	847	11.57	20241209	2.00	N	074430	100	87 억		648518	N	N	0	N	00	N
92	20250109	140609	57	100.00	KOSDAQ		제약	N	N	N	N		N	947	-2	5	-0.21	25812614	27220	110.26	958	958	941	1233	665	949	948.30	0.74	0	-2832	967	958	949	940	931	962	944	88	284	100	600	1	1	87826844	832	33.82	1.53	12	0.03	28.00	620.00	1950	20240103	-51.44	847	20241209	11.81	958	0.00	20250108	889	6.52	20250102	1760	-46.19	20240229	847	11.81	20241209	2.00	N	074430	100	87 억		648518	N	N	0	N	00	N
93	20250109	130609	57	100.00	KOSDAQ		제약	N	N	N	N		N	947	-2	5	-0.21	23973798	25277	102.39	958	958	941	1233	665	949	948.44	0.74	0	-2598	967	958	949	940	931	962	944	88	284	100	600	1	1	87826844	832	33.82	1.53	12	0.03	28.00	620.00	1950	20240103	-51.44	847	20241209	11.81	958	0.00	20250108	889	6.52	20250102	1760	-46.19	20240229	847	11.81	20241209	2.00	N	074430	100	87 억		648518	N	N	0	N	00	N
94	20250109	120608	57	100.00	KOSDAQ		제약	N	N	N	N		N	954	5	2	0.53	11972329	12603	51.05	958	958	947	1233	665	949	949.96	0.74	0	-3535	967	958	949	940	931	962	944	88	284	100	600	1	1	87826844	838	34.07	1.54	12	0.01	28.00	620.00	1950	20240103	-51.08	847	20241209	12.63	958	0.00	20250108	889	7.31	20250102	1760	-45.80	20240229	847	12.63	20241209	2.00	N	074430	100	87 억		648518	N	N	0	N	00	N
95	20250109	110610	57	100.00	KOSDAQ		제약	N	N	N	N		N	947	-2	5	-0.21	11555551	12166	49.28	958	958	947	1233	665	949	949.82	0.74	0	-3535	967	958	949	940	931	962	944	88	284	100	600	1	1	87826844	832	33.82	1.53	12	0.01	28.00	620.00	1950	20240103	-51.44	847	20241209	11.81	958	0.00	20250108	889	6.52	20250102	1760	-46.19	20240229	847	11.81	20241209	2.00	N	074430	100	87 억		648518	N	N	0	N	00	N
96	20250109	100609	57	100.00	KOSDAQ		제약	N	N	N	N		N	952	3	2	0.32	9250659	9735	39.43	958	958	948	1233	665	949	950.25	0.74	0	-2964	967	958	949	940	931	962	944	88	284	100	600	1	1	87826844	836	34.00	1.54	12	0.01	28.00	620.00	1950	20240103	-51.18	847	20241209	12.40	958	0.00	20250108	889	7.09	20250102	1760	-45.91	20240229	847	12.40	20241209	2.00	N	074430	100	87 억		648518	N	N	0	N	00	N
97	20250109	090613	57	100.00	KOSDAQ		제약	N	N	N	N		N	950	1	2	0.11	117806	123	0.50	958	958	950	1233	665	949	957.77	0.74	0	-18	967	958	949	940	931	962	944	88	284	100	600	1	1	87826844	834	33.93	1.53	12	0.00	28.00	620.00	1950	20240103	-51.28	847	20241209	12.16	958	0.00	20250108	889	6.86	20250102	1760	-46.02	20240229	847	12.16	20241209	2.00	N	074430	100	87 억		648518	N	N	0	N	00	N
98	20250108	160603	57	100.00	KOSDAQ		제약	N	N	N	N		N	949	-2	5	-0.21	23458989	24686	61.60	943	958	940	1236	666	951	950.30	0.75	0	-7104	964	957	950	943	936	954	940	88	285	100	600	1	1	87826844	833	33.89	1.53	12	0.03	28.00	620.00	1950	20240103	-51.33	847	20241209	12.04	958	-0.94	20250108	889	6.75	20250102	1760	-46.08	20240229	847	12.04	20241209	1.98	N	074430	100	87 억		655622	N	N	0	N	00	N
99	20250108	150606	57	100.00	KOSDAQ		제약	N	N	N	N		N	951	0	3	0.00	22169929	23328	58.21	943	958	940	1236	666	951	950.36	0.75	0	-7103	964	957	950	943	936	954	940	88	285	100	600	1	1	87826844	835	33.96	1.53	12	0.03	28.00	620.00	1950	20240103	-51.23	847	20241209	12.28	958	-0.73	20250108	889	6.97	20250102	1760	-45.97	20240229	847	12.28	20241209	1.98	N	074430	100	87 억		655622	N	N	0	N	00	N
100	20250108	140608	57	100.00	KOSDAQ		제약	N	N	N	N		N	948	-3	5	-0.32	12616481	13281	33.14	943	958	940	1236	666	951	949.96	0.75	0	-4972	964	957	950	943	936	954	940	88	285	100	600	1	1	87826844	833	33.86	1.53	12	0.02	28.00	620.00	1950	20240103	-51.38	847	20241209	11.92	958	-1.04	20250108	889	6.64	20250102	1760	-46.14	20240229	847	11.92	20241209	1.98	N	074430	100	87 억		655622	N	N	0	N	00	N
101	20250108	130608	57	100.00	KOSDAQ		제약	N	N	N	N		N	951	0	3	0.00	10485258	11040	27.55	943	958	940	1236	666	951	949.75	0.75	0	-3180	964	957	950	943	936	954	940	88	285	100	600	1	1	87826844	835	33.96	1.53	12	0.01	28.00	620.00	1950	20240103	-51.23	847	20241209	12.28	958	-0.73	20250108	889	6.97	20250102	1760	-45.97	20240229	847	12.28	20241209	1.98	N	074430	100	87 억		655622	N	N	0	N	00	N
102	20250108	120604	57	100.00	KOSDAQ		제약	N	N	N	N		N	947	-4	5	-0.42	9867893	10388	25.92	943	958	940	1236	666	951	949.93	0.75	0	-3179	964	957	950	943	936	954	940	88	285	100	600	1	1	87826844	832	33.82	1.53	12	0.01	28.00	620.00	1950	20240103	-51.44	847	20241209	11.81	958	-1.15	20250108	889	6.52	20250102	1760	-46.19	20240229	847	11.81	20241209	1.98	N	074430	100	87 억		655622	N	N	0	N	00	N
103	20250108	110605	57	100.00	KOSDAQ		제약	N	N	N	N		N	950	-1	5	-0.11	7546843	7942	19.82	943	958	940	1236	666	951	950.24	0.75	0	-2600	964	957	950	943	936	954	940	88	285	100	600	1	1	87826844	834	33.93	1.53	12	0.01	28.00	620.00	1950	20240103	-51.28	847	20241209	12.16	958	-0.84	20250108	889	6.86	20250102	1760	-46.02	20240229	847	12.16	20241209	1.98	N	074430	100	87 억		655622	N	N	0	N	00	N
104	20250108	100606	57	100.00	KOSDAQ		제약	N	N	N	N		N	955	4	2	0.42	5637673	5934	14.81	943	958	940	1236	666	951	950.06	0.75	0	-1455	964	957	950	943	936	954	940	88	285	100	600	1	1	87826844	839	34.11	1.54	12	0.01	28.00	620.00	1950	20240103	-51.03	847	20241209	12.75	958	-0.31	20250108	889	7.42	20250102	1760	-45.74	20240229	847	12.75	20241209	1.98	N	074430	100	87 억		655622	N	N	0	N	00	N
105	20250108	090607	57	100.00	KOSDAQ		제약	N	N	N	N		N	943	-8	5	-0.84	2576207	2733	6.82	943	943	940	1236	666	951	942.63	0.75	0	-468	964	957	950	943	936	954	940	88	285	100	600	1	1	87826844	828	33.68	1.52	12	0.00	28.00	620.00	1950	20240103	-51.64	847	20241209	11.33	957	-1.46	20250107	889	6.07	20250102	1760	-46.42	20240229	847	11.33	20241209	1.98	N	074430	100	87 억		655622	N	N	0	N	00	N
106	20250107	160601	57	100.00	KOSDAQ		제약	N	N	N	N		N	951	4	2	0.42	37993857	40077	99.92	952	957	943	1231	663	947	948.02	0.76	0	-15111	965	956	946	937	927	960	941	88	284	100	600	1	1	87826844	835	33.96	1.53	12	0.05	28.00	620.00	1950	20240103	-51.23	847	20241209	12.28	957	-0.63	20250107	889	6.97	20250102	1760	-45.97	20240229	847	12.28	20241209	1.99	N	074430	100	87 억		670733	N	N	0	N	00	N
107	20250107	150602	57	100.00	KOSDAQ		제약	N	N	N	N		N	946	-1	5	-0.11	34704044	36611	91.28	952	957	943	1231	663	947	947.91	0.76	0	-14683	965	956	946	937	927	960	941	88	284	100	600	1	1	87826844	831	33.79	1.53	12	0.04	28.00	620.00	1950	20240103	-51.49	847	20241209	11.69	957	-1.15	20250107	889	6.41	20250102	1760	-46.25	20240229	847	11.69	20241209	1.99	N	074430	100	87 억		670733	N	N	0	N	00	N
108	20250107	140601	57	100.00	KOSDAQ		제약	N	N	N	N		N	950	3	2	0.32	31103194	32806	81.79	952	957	943	1231	663	947	948.09	0.76	0	-12987	965	956	946	937	927	960	941	88	284	100	600	1	1	87826844	834	33.93	1.53	12	0.04	28.00	620.00	1950	20240103	-51.28	847	20241209	12.16	957	-0.73	20250107	889	6.86	20250102	1760	-46.02	20240229	847	12.16	20241209	1.99	N	074430	100	87 억		670733	N	N	0	N	00	N
109	20250107	130602	57	100.00	KOSDAQ		제약	N	N	N	N		N	949	2	2	0.21	28973060	30558	76.19	952	957	943	1231	663	947	948.13	0.76	0	-11605	965	956	946	937	927	960	941	88	284	100	600	1	1	87826844	833	33.89	1.53	12	0.03	28.00	620.00	1950	20240103	-51.33	847	20241209	12.04	957	-0.84	20250107	889	6.75	20250102	1760	-46.08	20240229	847	12.04	20241209	1.99	N	074430	100	87 억		670733	N	N	0	N	00	N
110	20250107	120602	57	100.00	KOSDAQ		제약	N	N	N	N		N	944	-3	5	-0.32	25323241	26705	66.58	952	957	943	1231	663	947	948.26	0.76	0	-11161	965	956	946	937	927	960	941	88	284	100	600	1	1	87826844	829	33.71	1.52	12	0.03	28.00	620.00	1950	20240103	-51.59	847	20241209	11.45	957	-1.36	20250107	889	6.19	20250102	1760	-46.36	20240229	847	11.45	20241209	1.99	N	074430	100	87 억		670733	N	N	0	N	00	N
111	20250107	110559	57	100.00	KOSDAQ		제약	N	N	N	N		N	950	3	2	0.32	14786502	15569	38.82	952	957	943	1231	663	947	949.74	0.76	0	-11554	965	956	946	937	927	960	941	88	284	100	600	1	1	87826844	834	33.93	1.53	12	0.02	28.00	620.00	1950	20240103	-51.28	847	20241209	12.16	957	-0.73	20250107	889	6.86	20250102	1760	-46.02	20240229	847	12.16	20241209	1.99	N	074430	100	87 억		670733	N	N	0	N	00	N
112	20250107	100604	57	100.00	KOSDAQ		제약	N	N	N	N		N	952	5	2	0.53	13795344	14523	36.21	952	957	943	1231	663	947	949.90	0.76	0	-11761	965	956	946	937	927	960	941	88	284	100	600	1	1	87826844	836	34.00	1.54	12	0.02	28.00	620.00	1950	20240103	-51.18	847	20241209	12.40	957	-0.52	20250107	889	7.09	20250102	1760	-45.91	20240229	847	12.40	20241209	1.99	N	074430	100	87 억		670733	N	N	0	N	00	N
113	20250107	090602	57	100.00	KOSDAQ		제약	N	N	N	N		N	950	3	2	0.32	1206189	1269	3.16	952	957	950	1231	663	947	950.50	0.76	0	-1128	965	956	946	937	927	960	941	88	284	100	600	1	1	87826844	834	33.93	1.53	12	0.00	28.00	620.00	1950	20240103	-51.28	847	20241209	12.16	957	-0.73	20250107	889	6.86	20250102	1760	-46.02	20240229	847	12.16	20241209	1.99	N	074430	100	87 억		670733	N	N	0	N	00	N
114	20250106	160555	57	100.00	KOSDAQ		제약	N	N	N	N		N	947	7	2	0.74	38023767	40110	52.24	944	955	936	1222	658	940	947.99	0.76	0	3249	962	950	928	916	894	957	923	88	282	100	600	1	1	87826844	832	33.82	1.53	12	0.05	28.00	620.00	1950	20240103	-51.44	847	20241209	11.81	955	-0.84	20250106	889	6.52	20250102	1760	-46.19	20240229	847	11.81	20241209	2.00	N	074430	100	87 억		667479	N	N	0	N	00	N
115	20250106	150556	57	100.00	KOSDAQ		제약	N	N	N	N		N	950	10	2	1.06	34811202	36718	47.82	944	955	936	1222	658	940	948.07	0.76	0	3650	962	950	928	916	894	957	923	88	282	100	600	1	1	87826844	834	33.93	1.53	12	0.04	28.00	620.00	1950	20240103	-51.28	847	20241209	12.16	955	-0.52	20250106	889	6.86	20250102	1760	-46.02	20240229	847	12.16	20241209	2.00	N	074430	100	87 억		667479	N	N	0	N	00	N
116	20250106	140555	57	100.00	KOSDAQ		제약	N	N	N	N		N	948	8	2	0.85	31143113	32843	42.78	944	955	936	1222	658	940	948.24	0.76	0	3397	962	950	928	916	894	957	923	88	282	100	600	1	1	87826844	833	33.86	1.53	12	0.04	28.00	620.00	1950	20240103	-51.38	847	20241209	11.92	955	-0.73	20250106	889	6.64	20250102	1760	-46.14	20240229	847	11.92	20241209	2.00	N	074430	100	87 억		667479	N	N	0	N	00	N
117	20250106	130553	57	100.00	KOSDAQ		제약	N	N	N	N		N	950	10	2	1.06	27018592	28497	37.12	944	955	936	1222	658	940	948.12	0.76	0	206	962	950	928	916	894	957	923	88	282	100	600	1	1	87826844	834	33.93	1.53	12	0.03	28.00	620.00	1950	20240103	-51.28	847	20241209	12.16	955	-0.52	20250106	889	6.86	20250102	1760	-46.02	20240229	847	12.16	20241209	2.00	N	074430	100	87 억		667479	N	N	0	N	00	N
118	20250106	120552	57	100.00	KOSDAQ		제약	N	N	N	N		N	952	12	2	1.28	18037807	19077	24.85	944	955	936	1222	658	940	945.53	0.76	0	-473	962	950	928	916	894	957	923	88	282	100	600	1	1	87826844	836	34.00	1.54	12	0.02	28.00	620.00	1950	20240103	-51.18	847	20241209	12.40	955	-0.31	20250106	889	7.09	20250102	1760	-45.91	20240229	847	12.40	20241209	2.00	N	074430	100	87 억		667479	N	N	0	N	00	N
119	20250106	110552	57	100.00	KOSDAQ		제약	N	N	N	N		N	946	6	2	0.64	7543378	7972	10.38	944	955	936	1222	658	940	946.23	0.76	0	-674	962	950	928	916	894	957	923	88	282	100	600	1	1	87826844	831	33.79	1.53	12	0.01	28.00	620.00	1950	20240103	-51.49	847	20241209	11.69	955	-0.94	20250106	889	6.41	20250102	1760	-46.25	20240229	847	11.69	20241209	2.00	N	074430	100	87 억		667479	N	N	0	N	00	N
120	20250106	100551	57	100.00	KOSDAQ		제약	N	N	N	N		N	953	13	2	1.38	7255721	7670	9.99	944	954	936	1222	658	940	945.99	0.76	0	-657	962	950	928	916	894	957	923	88	282	100	600	1	1	87826844	837	34.04	1.54	12	0.01	28.00	620.00	1950	20240103	-51.13	847	20241209	12.51	954	-0.10	20250106	889	7.20	20250102	1760	-45.85	20240229	847	12.51	20241209	2.00	N	074430	100	87 억		667479	N	N	0	N	00	N
121	20250106	090549	57	100.00	KOSDAQ		제약	N	N	N	N		N	949	9	2	0.96	1049922	1112	1.45	944	949	944	1222	658	940	944.17	0.76	0	0	962	950	928	916	894	957	923	88	282	100	600	1	1	87826844	833	33.89	1.53	12	0.00	28.00	620.00	1950	20240103	-51.33	847	20241209	12.04	949	0.00	20250106	889	6.75	20250102	1760	-46.08	20240229	847	12.04	20241209	2.00	N	074430	100	87 억		667479	N	N	0	N	00	N
122	20250103	160549	57	100.00	KOSDAQ		제약	N	N	N	N		N	940	32	2	3.52	69560793	74878	139.28	908	940	906	1180	636	908	928.99	0.76	0	1564	930	919	904	893	878	924	898	88	272	100	580	1	1	87826844	826	33.57	1.52	12	0.09	28.00	620.00	1950	20240103	-51.79	847	20241209	10.98	940	0.00	20250103	889	5.74	20250102	1950	-51.79	20240103	847	10.98	20241209	1.99	N	074430	100	87 억		665986	N	N	0	N	00	N
123	20250103	150550	57	100.00	KOSDAQ		제약	N	N	N	N		N	937	29	2	3.19	65245256	70266	130.70	908	940	906	1180	636	908	928.55	0.76	0	1663	930	919	904	893	878	924	898	88	272	100	580	1	1	87826844	823	33.46	1.51	12	0.08	28.00	620.00	1950	20240103	-51.95	847	20241209	10.63	940	-0.32	20250103	889	5.40	20250102	1950	-51.95	20240103	847	10.63	20241209	1.99	N	074430	100	87 억		665986	N	N	0	N	00	N
124	20250103	140550	57	100.00	KOSDAQ		제약	N	N	N	N		N	933	25	2	2.75	53238420	57490	106.94	908	940	906	1180	636	908	926.05	0.76	0	10693	930	919	904	893	878	924	898	88	272	100	580	1	1	87826844	819	33.32	1.50	12	0.07	28.00	620.00	1950	20240103	-52.15	847	20241209	10.15	940	-0.74	20250103	889	4.95	20250102	1950	-52.15	20240103	847	10.15	20241209	1.99	N	074430	100	87 억		665986	N	N	0	N	00	N
125	20250103	130550	57	100.00	KOSDAQ		제약	N	N	N	N		N	931	23	2	2.53	31848027	34636	64.43	908	931	906	1180	636	908	919.51	0.76	0	-849	930	919	904	893	878	924	898	88	272	100	580	1	1	87826844	818	33.25	1.50	12	0.04	28.00	620.00	1950	20240103	-52.26	847	20241209	9.92	931	0.00	20250103	889	4.72	20250102	1950	-52.26	20240103	847	9.92	20241209	1.99	N	074430	100	87 억		665986	N	N	0	N	00	N
126	20250103	120548	57	100.00	KOSDAQ		제약	N	N	N	N		N	924	16	2	1.76	28482234	31012	57.69	908	930	906	1180	636	908	918.43	0.76	0	-931	930	919	904	893	878	924	898	88	272	100	580	1	1	87826844	812	33.00	1.49	12	0.04	28.00	620.00	1950	20240103	-52.62	847	20241209	9.09	930	-0.65	20250103	889	3.94	20250102	1950	-52.62	20240103	847	9.09	20241209	1.99	N	074430	100	87 억		665986	N	N	0	N	00	N
127	20250103	110549	57	100.00	KOSDAQ		제약	N	N	N	N		N	930	22	2	2.42	26556535	28937	53.83	908	930	906	1180	636	908	917.74	0.76	0	-1415	930	919	904	893	878	924	898	88	272	100	580	1	1	87826844	817	33.21	1.50	12	0.03	28.00	620.00	1950	20240103	-52.31	847	20241209	9.80	930	0.00	20250103	889	4.61	20250102	1950	-52.31	20240103	847	9.80	20241209	1.99	N	074430	100	87 억		665986	N	N	0	N	00	N
128	20250103	100547	57	100.00	KOSDAQ		제약	N	N	N	N		N	922	14	2	1.54	15811858	17343	32.26	908	924	906	1180	636	908	911.71	0.76	0	-1307	930	919	904	893	878	924	898	88	272	100	580	1	1	87826844	810	32.93	1.49	12	0.02	28.00	620.00	1950	20240103	-52.72	847	20241209	8.85	924	-0.22	20250103	889	3.71	20250102	1950	-52.72	20240103	847	8.85	20241209	1.99	N	074430	100	87 억		665986	N	N	0	N	00	N
129	20250103	090549	57	100.00	KOSDAQ		제약	N	N	N	N		N	908	0	3	0.00	9474022	10434	19.41	908	908	907	1180	636	908	908.00	0.76	0	-1315	930	919	904	893	878	924	898	88	272	100	580	1	1	87826844	797	32.43	1.46	12	0.01	28.00	620.00	1950	20240103	-53.44	847	20241209	7.20	915	-0.77	20250102	889	2.14	20250102	1950	-53.44	20240103	847	7.20	20241209	1.99	N	074430	100	87 억		665986	N	N	0	N	00	N
130	20250102	160545	57	100.00	KOSDAQ		제약	N	N	N	N		N	908	10	2	1.11	48306284	53744	96.62	898	915	889	1167	629	898	898.82	0.74	0	20212	920	908	897	885	874	915	892	88	269	100	570	1	1	87826844	797	32.43	1.46	12	0.06	28.00	620.00	1950	20240103	-53.44	847	20241209	7.20	915	-0.77	20250102	889	2.14	20250102	1950	-53.44	20240103	847	7.20	20241209	1.98	N	074430	100	87 억		646117	N	N	0	N	00	N
131	20250102	150546	57	100.00	KOSDAQ		제약	N	N	N	N		N	915	17	2	1.89	43275060	48216	86.68	898	915	889	1167	629	898	897.52	0.74	0	19166	920	908	897	885	874	915	892	88	269	100	570	1	1	87826844	804	32.68	1.48	12	0.05	28.00	620.00	1950	20240103	-53.08	847	20241209	8.03	915	0.00	20250102	889	2.92	20250102	1950	-53.08	20240103	847	8.03	20241209	1.98	N	074430	100	87 억		646117	N	N	0	N	00	N
132	20250102	140543	57	100.00	KOSDAQ		제약	N	N	N	N		N	899	1	2	0.11	34302627	38316	68.88	898	901	889	1167	629	898	895.26	0.74	0	15500	920	908	897	885	874	915	892	88	269	100	570	1	1	87826844	790	32.11	1.45	12	0.04	28.00	620.00	1950	20240103	-53.90	847	20241209	6.14	901	-0.22	20250102	889	1.12	20250102	1950	-53.90	20240103	847	6.14	20241209	1.98	N	074430	100	87 억		646117	N	N	0	N	00	N
133	20250102	130544	57	100.00	KOSDAQ		제약	N	N	N	N		N	893	-5	5	-0.56	20294739	22706	40.82	898	900	889	1167	629	898	893.81	0.74	0	4534	920	908	897	885	874	915	892	88	269	100	570	1	1	87826844	784	31.89	1.44	12	0.03	28.00	620.00	1950	20240103	-54.21	847	20241209	5.43	900	-0.78	20250102	889	0.45	20250102	1950	-54.21	20240103	847	5.43	20241209	1.98	N	074430	100	87 억		646117	N	N	0	N	00	N
134	20250102	120543	57	100.00	KOSDAQ		제약	N	N	N	N		N	890	-8	5	-0.89	19176874	21456	38.57	898	900	889	1167	629	898	893.78	0.74	0	4029	920	908	897	885	874	915	892	88	269	100	570	1	1	87826844	782	31.79	1.44	12	0.02	28.00	620.00	1950	20240103	-54.36	847	20241209	5.08	900	-1.11	20250102	889	0.11	20250102	1950	-54.36	20240103	847	5.08	20241209	1.98	N	074430	100	87 억		646117	N	N	0	N	00	N
135	20250102	110535	57	100.00	KOSDAQ		제약	N	N	N	N		N	895	-3	5	-0.33	10336315	11553	20.77	898	900	889	1167	629	898	894.69	0.74	0	2155	920	908	897	885	874	915	892	88	269	100	570	1	1	87826844	786	31.96	1.44	12	0.01	28.00	620.00	1950	20240103	-54.10	847	20241209	5.67	900	-0.56	20250102	889	0.67	20250102	1950	-54.10	20240103	847	5.67	20241209	1.98	N	074430	100	87 억		646117	N	N	0	N	00	N
136	20250102	100542	57	100.00	KOSDAQ		제약	N	N	N	N		N	895	-3	5	-0.33	2041420	2275	4.09	898	898	895	1167	629	898	897.33	0.74	0	-65	920	908	897	885	874	915	892	88	269	100	570	1	1	87826844	786	31.96	1.44	12	0.00	28.00	620.00	1950	20240103	-54.10	847	20241209	5.67	898	-0.33	20250102	895	0.00	20250102	1950	-54.10	20240103	847	5.67	20241209	1.98	N	074430	100	87 억		646117	N	N	0	N	00	N
137	20250102	090537	57	100.00	KOSDAQ		제약	N	N	N	N		N	898	0	3	0.00	0	0	0.00	0	0	0	1167	629	898	0.00	0.74	0	0	920	908	897	885	874	915	892	88	269	100	570	1	1	87826844	789	32.07	1.45	12	0.00	28.00	620.00	1950	20240103	-53.95	847	20241209	6.02	0	0.00	0	0	0.00	0	1950	-53.95	20240103	847	6.02	20241209	1.98	N	074430	100	87 억		646117	N	N	0	N	00	N