KissMeData/196300/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	160944	57	100.00	KOSDAQ		제약	N	N	N	N		N	11040	120	2	1.10	194750300	17832	57.13	11000	11120	10820	14190	7650	10920	10921.26	0.64	0	-201	11233	11076	10933	10776	10633	11005	10705	30	3270	500	7640	10	1	6003387	663	-7.21	6.23	12	0.30	-1531.00	1772.00	19000	20240131	-41.89	9000	20240805	22.67	13500	-18.22	20250113	10250	7.71	20250102	19000	-41.89	20240131	9000	22.67	20240805	0.09	N	196300	500	30 억		38271	N	N	0	N	00	N
3	20250124	150943	57	100.00	KOSDAQ		제약	N	N	N	N		N	11020	100	2	0.92	172417260	15807	50.64	11000	11120	10820	14190	7650	10920	10907.65	0.64	0	140	11233	11076	10933	10776	10633	11005	10705	30	3270	500	7640	10	1	6003387	662	-7.20	6.22	12	0.26	-1531.00	1772.00	19000	20240131	-42.00	9000	20240805	22.44	13500	-18.37	20250113	10250	7.51	20250102	19000	-42.00	20240131	9000	22.44	20240805	0.09	N	196300	500	30 억		38271	N	N	0	N	00	N
4	20250124	140942	57	100.00	KOSDAQ		제약	N	N	N	N		N	10860	-60	5	-0.55	87761580	8071	25.86	11000	11000	10820	14190	7650	10920	10873.69	0.64	0	-1240	11233	11076	10933	10776	10633	11005	10705	30	3270	500	7640	10	1	6003387	652	-7.09	6.13	12	0.13	-1531.00	1772.00	19000	20240131	-42.84	9000	20240805	20.67	13500	-19.56	20250113	10250	5.95	20250102	19000	-42.84	20240131	9000	20.67	20240805	0.09	N	196300	500	30 억		38271	N	N	0	N	00	N
5	20250124	130943	57	100.00	KOSDAQ		제약	N	N	N	N		N	10880	-40	5	-0.37	60965640	5601	17.95	11000	11000	10820	14190	7650	10920	10884.78	0.64	0	-1237	11233	11076	10933	10776	10633	11005	10705	30	3270	500	7640	10	1	6003387	653	-7.11	6.14	12	0.09	-1531.00	1772.00	19000	20240131	-42.74	9000	20240805	20.89	13500	-19.41	20250113	10250	6.15	20250102	19000	-42.74	20240131	9000	20.89	20240805	0.09	N	196300	500	30 억		38271	N	N	0	N	00	N
6	20250124	120940	57	100.00	KOSDAQ		제약	N	N	N	N		N	10870	-50	5	-0.46	55826530	5128	16.43	11000	11000	10820	14190	7650	10920	10886.61	0.64	0	-1310	11233	11076	10933	10776	10633	11005	10705	30	3270	500	7640	10	1	6003387	653	-7.10	6.13	12	0.09	-1531.00	1772.00	19000	20240131	-42.79	9000	20240805	20.78	13500	-19.48	20250113	10250	6.05	20250102	19000	-42.79	20240131	9000	20.78	20240805	0.09	N	196300	500	30 억		38271	N	N	0	N	00	N
7	20250124	110942	57	100.00	KOSDAQ		제약	N	N	N	N		N	10860	-60	5	-0.55	43760770	4019	12.88	11000	11000	10820	14190	7650	10920	10888.47	0.64	0	-1282	11233	11076	10933	10776	10633	11005	10705	30	3270	500	7640	10	1	6003387	652	-7.09	6.13	12	0.07	-1531.00	1772.00	19000	20240131	-42.84	9000	20240805	20.67	13500	-19.56	20250113	10250	5.95	20250102	19000	-42.84	20240131	9000	20.67	20240805	0.09	N	196300	500	30 억		38271	N	N	0	N	00	N
8	20250124	100938	57	100.00	KOSDAQ		제약	N	N	N	N		N	10910	-10	5	-0.09	34240940	3145	10.08	11000	11000	10820	14190	7650	10920	10887.42	0.64	0	-1192	11233	11076	10933	10776	10633	11005	10705	30	3270	500	7640	10	1	6003387	655	-7.13	6.16	12	0.05	-1531.00	1772.00	19000	20240131	-42.58	9000	20240805	21.22	13500	-19.19	20250113	10250	6.44	20250102	19000	-42.58	20240131	9000	21.22	20240805	0.09	N	196300	500	30 억		38271	N	N	0	N	00	N
9	20250124	090944	57	100.00	KOSDAQ		제약	N	N	N	N		N	10940	20	2	0.18	9213470	842	2.70	11000	11000	10900	14190	7650	10920	10942.36	0.64	0	-514	11233	11076	10933	10776	10633	11005	10705	30	3270	500	7640	10	1	6003387	657	-7.15	6.17	12	0.01	-1531.00	1772.00	19000	20240131	-42.42	9000	20240805	21.56	13500	-18.96	20250113	10250	6.73	20250102	19000	-42.42	20240131	9000	21.56	20240805	0.09	N	196300	500	30 억		38271	N	N	0	N	00	N
10	20250123	160938	57	100.00	KOSDAQ		제약	N	N	N	N		N	10920	100	2	0.92	341230640	31195	66.52	10990	11090	10790	14060	7580	10820	10938.63	0.73	0	-5467	11220	11020	10880	10680	10540	10950	10610	30	3240	500	7570	10	1	6003387	656	-7.13	6.16	12	0.52	-1531.00	1772.00	19000	20240131	-42.53	9000	20240805	21.33	13500	-19.11	20250113	10250	6.54	20250102	19000	-42.53	20240131	9000	21.33	20240805	0.09	N	196300	500	30 억		43835	N	N	0	N	00	N
11	20250123	150936	57	100.00	KOSDAQ		제약	N	N	N	N		N	10900	80	2	0.74	329719180	30139	64.26	10990	11090	10790	14060	7580	10820	10939.95	0.73	0	-5484	11220	11020	10880	10680	10540	10950	10610	30	3240	500	7570	10	1	6003387	654	-7.12	6.15	12	0.50	-1531.00	1772.00	19000	20240131	-42.63	9000	20240805	21.11	13500	-19.26	20250113	10250	6.34	20250102	19000	-42.63	20240131	9000	21.11	20240805	0.09	N	196300	500	30 억		43835	N	N	0	N	00	N
12	20250123	140938	57	100.00	KOSDAQ		제약	N	N	N	N		N	10950	130	2	1.20	295073930	26965	57.50	10990	11090	10790	14060	7580	10820	10942.85	0.73	0	-6137	11220	11020	10880	10680	10540	10950	10610	30	3240	500	7570	10	1	6003387	657	-7.15	6.18	12	0.45	-1531.00	1772.00	19000	20240131	-42.37	9000	20240805	21.67	13500	-18.89	20250113	10250	6.83	20250102	19000	-42.37	20240131	9000	21.67	20240805	0.09	N	196300	500	30 억		43835	N	N	0	N	00	N
13	20250123	130936	57	100.00	KOSDAQ		제약	N	N	N	N		N	10960	140	2	1.29	285517260	26094	55.64	10990	11090	10790	14060	7580	10820	10941.87	0.73	0	-6451	11220	11020	10880	10680	10540	10950	10610	30	3240	500	7570	10	1	6003387	658	-7.16	6.19	12	0.43	-1531.00	1772.00	19000	20240131	-42.32	9000	20240805	21.78	13500	-18.81	20250113	10250	6.93	20250102	19000	-42.32	20240131	9000	21.78	20240805	0.09	N	196300	500	30 억		43835	N	N	0	N	00	N
14	20250123	120936	57	100.00	KOSDAQ		제약	N	N	N	N		N	10980	160	2	1.48	273725040	25016	53.34	10990	11090	10790	14060	7580	10820	10942.00	0.73	0	-6210	11220	11020	10880	10680	10540	10950	10610	30	3240	500	7570	10	1	6003387	659	-7.17	6.20	12	0.42	-1531.00	1772.00	19000	20240131	-42.21	9000	20240805	22.00	13500	-18.67	20250113	10250	7.12	20250102	19000	-42.21	20240131	9000	22.00	20240805	0.09	N	196300	500	30 억		43835	N	N	0	N	00	N
15	20250123	110928	57	100.00	KOSDAQ		제약	N	N	N	N		N	10920	100	2	0.92	245831900	22459	47.89	10990	11090	10790	14060	7580	10820	10945.81	0.73	0	-6467	11220	11020	10880	10680	10540	10950	10610	30	3240	500	7570	10	1	6003387	656	-7.13	6.16	12	0.37	-1531.00	1772.00	19000	20240131	-42.53	9000	20240805	21.33	13500	-19.11	20250113	10250	6.54	20250102	19000	-42.53	20240131	9000	21.33	20240805	0.09	N	196300	500	30 억		43835	N	N	0	N	00	N
16	20250123	100936	57	100.00	KOSDAQ		제약	N	N	N	N		N	10990	170	2	1.57	114591830	10543	22.48	10990	11060	10790	14060	7580	10820	10869.00	0.73	0	-4629	11220	11020	10880	10680	10540	10950	10610	30	3240	500	7570	10	1	6003387	660	-7.18	6.20	12	0.18	-1531.00	1772.00	19000	20240131	-42.16	9000	20240805	22.11	13500	-18.59	20250113	10250	7.22	20250102	19000	-42.16	20240131	9000	22.11	20240805	0.09	N	196300	500	30 억		43835	N	N	0	N	00	N
17	20250123	090937	57	100.00	KOSDAQ		제약	N	N	N	N		N	10840	20	2	0.18	21206330	1955	4.17	10990	10990	10820	14060	7580	10820	10847.23	0.73	0	-1822	11220	11020	10880	10680	10540	10950	10610	30	3240	500	7570	10	1	6003387	651	-7.08	6.12	12	0.03	-1531.00	1772.00	19000	20240131	-42.95	9000	20240805	20.44	13500	-19.70	20250113	10250	5.76	20250102	19000	-42.95	20240131	9000	20.44	20240805	0.09	N	196300	500	30 억		43835	N	N	0	N	00	N
18	20250122	160929	57	100.00	KOSDAQ		제약	N	N	N	N		N	10820	-140	5	-1.28	509359870	46887	57.69	10960	11080	10740	14240	7680	10960	10863.57	0.81	0	-4590	11653	11306	11113	10766	10573	11210	10670	30	3280	500	7670	10	1	6003387	650	-7.07	6.11	12	0.78	-1531.00	1772.00	19000	20240131	-43.05	9000	20240805	20.22	13500	-19.85	20250113	10250	5.56	20250102	19000	-43.05	20240131	9000	20.22	20240805	0.09	N	196300	500	30 억		48489	N	N	0	N	00	N
19	20250122	150930	57	100.00	KOSDAQ		제약	N	N	N	N		N	10740	-220	5	-2.01	494909980	45550	56.04	10960	11080	10740	14240	7680	10960	10865.20	0.81	0	-3904	11653	11306	11113	10766	10573	11210	10670	30	3280	500	7670	10	1	6003387	645	-7.02	6.06	12	0.76	-1531.00	1772.00	19000	20240131	-43.47	9000	20240805	19.33	13500	-20.44	20250113	10250	4.78	20250102	19000	-43.47	20240131	9000	19.33	20240805	0.09	N	196300	500	30 억		48489	N	N	0	N	00	N
20	20250122	140929	57	100.00	KOSDAQ		제약	N	N	N	N		N	10840	-120	5	-1.09	395852040	36351	44.72	10960	11080	10760	14240	7680	10960	10889.72	0.81	0	-1210	11653	11306	11113	10766	10573	11210	10670	30	3280	500	7670	10	1	6003387	651	-7.08	6.12	12	0.61	-1531.00	1772.00	19000	20240131	-42.95	9000	20240805	20.44	13500	-19.70	20250113	10250	5.76	20250102	19000	-42.95	20240131	9000	20.44	20240805	0.09	N	196300	500	30 억		48489	N	N	0	N	00	N
21	20250122	130931	57	100.00	KOSDAQ		제약	N	N	N	N		N	10840	-120	5	-1.09	319499110	29285	36.03	10960	11080	10830	14240	7680	10960	10909.99	0.81	0	268	11653	11306	11113	10766	10573	11210	10670	30	3280	500	7670	10	1	6003387	651	-7.08	6.12	12	0.49	-1531.00	1772.00	19000	20240131	-42.95	9000	20240805	20.44	13500	-19.70	20250113	10250	5.76	20250102	19000	-42.95	20240131	9000	20.44	20240805	0.09	N	196300	500	30 억		48489	N	N	0	N	00	N
22	20250122	120928	57	100.00	KOSDAQ		제약	N	N	N	N		N	10890	-70	5	-0.64	273899160	25083	30.86	10960	11080	10850	14240	7680	10960	10919.71	0.81	0	1618	11653	11306	11113	10766	10573	11210	10670	30	3280	500	7670	10	1	6003387	654	-7.11	6.15	12	0.42	-1531.00	1772.00	19000	20240131	-42.68	9000	20240805	21.00	13500	-19.33	20250113	10250	6.24	20250102	19000	-42.68	20240131	9000	21.00	20240805	0.09	N	196300	500	30 억		48489	N	N	0	N	00	N
23	20250122	110930	57	100.00	KOSDAQ		제약	N	N	N	N		N	10930	-30	5	-0.27	188057830	17201	21.16	10960	11080	10870	14240	7680	10960	10932.96	0.81	0	2527	11653	11306	11113	10766	10573	11210	10670	30	3280	500	7670	10	1	6003387	656	-7.14	6.17	12	0.29	-1531.00	1772.00	19000	20240131	-42.47	9000	20240805	21.44	13500	-19.04	20250113	10250	6.63	20250102	19000	-42.47	20240131	9000	21.44	20240805	0.09	N	196300	500	30 억		48489	N	N	0	N	00	N
24	20250122	100929	57	100.00	KOSDAQ		제약	N	N	N	N		N	10970	10	2	0.09	140139790	12803	15.75	10960	11080	10870	14240	7680	10960	10945.86	0.81	0	5727	11653	11306	11113	10766	10573	11210	10670	30	3280	500	7670	10	1	6003387	659	-7.17	6.19	12	0.21	-1531.00	1772.00	19000	20240131	-42.26	9000	20240805	21.89	13500	-18.74	20250113	10250	7.02	20250102	19000	-42.26	20240131	9000	21.89	20240805	0.09	N	196300	500	30 억		48489	N	N	0	N	00	N
25	20250122	090931	57	100.00	KOSDAQ		제약	N	N	N	N		N	10950	-10	5	-0.09	9527640	870	1.07	10960	10960	10910	14240	7680	10960	10951.31	0.81	0	-495	11653	11306	11113	10766	10573	11210	10670	30	3280	500	7670	10	1	6003387	657	-7.15	6.18	12	0.01	-1531.00	1772.00	19000	20240131	-42.37	9000	20240805	21.67	13500	-18.89	20250113	10250	6.83	20250102	19000	-42.37	20240131	9000	21.67	20240805	0.09	N	196300	500	30 억		48489	N	N	0	N	00	N
26	20250121	160923	57	100.00	KOSDAQ		제약	N	N	N	N		N	10960	-510	5	-4.45	897496680	81279	182.37	11400	11460	10920	14910	8030	11470	11042.55	1.07	0	-15990	11830	11650	11500	11320	11170	11740	11410	30	3440	500	8020	10	1	6003387	658	-7.16	6.19	12	1.35	-1531.00	1772.00	19000	20240131	-42.32	9000	20240805	21.78	13500	-18.81	20250113	10250	6.93	20250102	19000	-42.32	20240131	9000	21.78	20240805	0.09	N	196300	500	30 억		64497	N	N	0	N	00	N
27	20250121	150925	57	100.00	KOSDAQ		제약	N	N	N	N		N	11000	-470	5	-4.10	876747460	79387	178.12	11400	11460	10920	14910	8030	11470	11043.93	1.07	0	-15562	11830	11650	11500	11320	11170	11740	11410	30	3440	500	8020	10	1	6003387	660	-7.18	6.21	12	1.32	-1531.00	1772.00	19000	20240131	-42.11	9000	20240805	22.22	13500	-18.52	20250113	10250	7.32	20250102	19000	-42.11	20240131	9000	22.22	20240805	0.09	N	196300	500	30 억		64497	N	N	0	N	00	N
28	20250121	140926	57	100.00	KOSDAQ		제약	N	N	N	N		N	11000	-470	5	-4.10	751376380	67951	152.46	11400	11460	10920	14910	8030	11470	11057.58	1.07	0	-10272	11830	11650	11500	11320	11170	11740	11410	30	3440	500	8020	10	1	6003387	660	-7.18	6.21	12	1.13	-1531.00	1772.00	19000	20240131	-42.11	9000	20240805	22.22	13500	-18.52	20250113	10250	7.32	20250102	19000	-42.11	20240131	9000	22.22	20240805	0.09	N	196300	500	30 억		64497	N	N	0	N	00	N
29	20250121	130925	57	100.00	KOSDAQ		제약	N	N	N	N		N	11000	-470	5	-4.10	697553280	63060	141.49	11400	11460	10920	14910	8030	11470	11061.69	1.07	0	-9813	11830	11650	11500	11320	11170	11740	11410	30	3440	500	8020	10	1	6003387	660	-7.18	6.21	12	1.05	-1531.00	1772.00	19000	20240131	-42.11	9000	20240805	22.22	13500	-18.52	20250113	10250	7.32	20250102	19000	-42.11	20240131	9000	22.22	20240805	0.09	N	196300	500	30 억		64497	N	N	0	N	00	N
30	20250121	120908	57	100.00	KOSDAQ		제약	N	N	N	N		N	10990	-480	5	-4.18	657596430	59427	133.34	11400	11460	10920	14910	8030	11470	11065.57	1.07	0	-8701	11830	11650	11500	11320	11170	11740	11410	30	3440	500	8020	10	1	6003387	660	-7.18	6.20	12	0.99	-1531.00	1772.00	19000	20240131	-42.16	9000	20240805	22.11	13500	-18.59	20250113	10250	7.22	20250102	19000	-42.16	20240131	9000	22.11	20240805	0.09	N	196300	500	30 억		64497	N	N	0	N	00	N
31	20250121	110838	57	100.00	KOSDAQ		제약	N	N	N	N		N	11080	-390	5	-3.40	610769730	55166	123.78	11400	11460	10920	14910	8030	11470	11071.44	1.07	0	-7843	11830	11650	11500	11320	11170	11740	11410	30	3440	500	8020	10	1	6003387	665	-7.24	6.25	12	0.92	-1531.00	1772.00	19000	20240131	-41.68	9000	20240805	23.11	13500	-17.93	20250113	10250	8.10	20250102	19000	-41.68	20240131	9000	23.11	20240805	0.09	N	196300	500	30 억		64497	N	N	0	N	00	N
32	20250121	100833	57	100.00	KOSDAQ		제약	N	N	N	N		N	11010	-460	5	-4.01	465738650	41971	94.17	11400	11460	10960	14910	8030	11470	11096.62	1.07	0	-6252	11830	11650	11500	11320	11170	11740	11410	30	3440	500	8020	10	1	6003387	661	-7.19	6.21	12	0.70	-1531.00	1772.00	19000	20240131	-42.05	9000	20240805	22.33	13500	-18.44	20250113	10250	7.41	20250102	19000	-42.05	20240131	9000	22.33	20240805	0.09	N	196300	500	30 억		64497	N	N	0	N	00	N
33	20250121	090927	57	100.00	KOSDAQ		제약	N	N	N	N		N	11260	-210	5	-1.83	68630650	6100	13.69	11400	11460	11190	14910	8030	11470	11250.67	1.07	0	2077	11830	11650	11500	11320	11170	11740	11410	30	3440	500	8020	10	1	6003387	676	-7.35	6.35	12	0.10	-1531.00	1772.00	19000	20240131	-40.74	9000	20240805	25.11	13500	-16.59	20250113	10250	9.85	20250102	19000	-40.74	20240131	9000	25.11	20240805	0.09	N	196300	500	30 억		64497	N	N	0	N	00	N
34	20250120	160913	57	100.00	KOSDAQ		제약	N	N	N	N		N	11470	-60	5	-0.52	448385740	38987	45.04	11350	11680	11350	14980	8080	11530	11500.90	1.07	0	280	12103	11816	11443	11156	10783	11630	10970	30	3450	500	8070	10	1	6003387	689	-7.49	6.47	12	0.65	-1531.00	1772.00	19000	20240131	-39.63	9000	20240805	27.44	13500	-15.04	20250113	10250	11.90	20250102	19000	-39.63	20240131	9000	27.44	20240805	0.09	N	196300	500	30 억		64241	N	N	0	N	00	N
35	20250120	150925	57	100.00	KOSDAQ		제약	N	N	N	N		N	11500	-30	5	-0.26	432312500	37587	43.42	11350	11680	11350	14980	8080	11530	11501.65	1.07	0	1417	12103	11816	11443	11156	10783	11630	10970	30	3450	500	8070	10	1	6003387	690	-7.51	6.49	12	0.63	-1531.00	1772.00	19000	20240131	-39.47	9000	20240805	27.78	13500	-14.81	20250113	10250	12.20	20250102	19000	-39.47	20240131	9000	27.78	20240805	0.09	N	196300	500	30 억		64241	N	N	0	N	00	N
36	20250120	140922	57	100.00	KOSDAQ		제약	N	N	N	N		N	11470	-60	5	-0.52	412492550	35860	41.42	11350	11680	11350	14980	8080	11530	11502.86	1.07	0	2179	12103	11816	11443	11156	10783	11630	10970	30	3450	500	8070	10	1	6003387	689	-7.49	6.47	12	0.60	-1531.00	1772.00	19000	20240131	-39.63	9000	20240805	27.44	13500	-15.04	20250113	10250	11.90	20250102	19000	-39.63	20240131	9000	27.44	20240805	0.09	N	196300	500	30 억		64241	N	N	0	N	00	N
37	20250120	130923	57	100.00	KOSDAQ		제약	N	N	N	N		N	11440	-90	5	-0.78	389874050	33883	39.14	11350	11680	11350	14980	8080	11530	11506.48	1.07	0	2036	12103	11816	11443	11156	10783	11630	10970	30	3450	500	8070	10	1	6003387	687	-7.47	6.46	12	0.56	-1531.00	1772.00	19000	20240131	-39.79	9000	20240805	27.11	13500	-15.26	20250113	10250	11.61	20250102	19000	-39.79	20240131	9000	27.11	20240805	0.09	N	196300	500	30 억		64241	N	N	0	N	00	N
38	20250120	120924	57	100.00	KOSDAQ		제약	N	N	N	N		N	11470	-60	5	-0.52	341885010	29687	34.29	11350	11680	11350	14980	8080	11530	11516.32	1.07	0	1618	12103	11816	11443	11156	10783	11630	10970	30	3450	500	8070	10	1	6003387	689	-7.49	6.47	12	0.49	-1531.00	1772.00	19000	20240131	-39.63	9000	20240805	27.44	13500	-15.04	20250113	10250	11.90	20250102	19000	-39.63	20240131	9000	27.44	20240805	0.09	N	196300	500	30 억		64241	N	N	0	N	00	N
39	20250120	110924	57	100.00	KOSDAQ		제약	N	N	N	N		N	11570	40	2	0.35	263539660	22872	26.42	11350	11680	11350	14980	8080	11530	11522.37	1.07	0	2988	12103	11816	11443	11156	10783	11630	10970	30	3450	500	8070	10	1	6003387	695	-7.56	6.53	12	0.38	-1531.00	1772.00	19000	20240131	-39.11	9000	20240805	28.56	13500	-14.30	20250113	10250	12.88	20250102	19000	-39.11	20240131	9000	28.56	20240805	0.09	N	196300	500	30 억		64241	N	N	0	N	00	N
40	20250120	100923	57	100.00	KOSDAQ		제약	N	N	N	N		N	11470	-60	5	-0.52	96341060	8445	9.76	11350	11630	11350	14980	8080	11530	11408.06	1.07	0	516	12103	11816	11443	11156	10783	11630	10970	30	3450	500	8070	10	1	6003387	689	-7.49	6.47	12	0.14	-1531.00	1772.00	19000	20240131	-39.63	9000	20240805	27.44	13500	-15.04	20250113	10250	11.90	20250102	19000	-39.63	20240131	9000	27.44	20240805	0.09	N	196300	500	30 억		64241	N	N	0	N	00	N
41	20250120	090925	57	100.00	KOSDAQ		제약	N	N	N	N		N	11440	-90	5	-0.78	44615410	3927	4.54	11350	11450	11350	14980	8080	11530	11361.19	1.07	0	2370	12103	11816	11443	11156	10783	11630	10970	30	3450	500	8070	10	1	6003387	687	-7.47	6.46	12	0.07	-1531.00	1772.00	19000	20240131	-39.79	9000	20240805	27.11	13500	-15.26	20250113	10250	11.61	20250102	19000	-39.79	20240131	9000	27.11	20240805	0.09	N	196300	500	30 억		64241	N	N	0	N	00	N
42	20250117	160920	57	100.00	KOSDAQ		제약	N	N	N	N		N	11530	-90	5	-0.77	989535770	86537	253.13	11630	11730	11070	15100	8140	11620	11434.83	1.06	0	771	12153	11886	11723	11456	11293	11805	11375	30	3480	500	8130	10	1	6003387	692	-7.53	6.51	12	1.44	-1531.00	1772.00	19000	20240131	-39.32	9000	20240805	28.11	13500	-14.59	20250113	10250	12.49	20250102	19000	-39.32	20240131	9000	28.11	20240805	0.09	N	196300	500	30 억		63542	N	N	0	N	00	N
43	20250117	150923	57	100.00	KOSDAQ		제약	N	N	N	N		N	11470	-150	5	-1.29	963900910	84307	246.61	11630	11730	11070	15100	8140	11620	11433.23	1.06	0	1046	12153	11886	11723	11456	11293	11805	11375	30	3480	500	8130	10	1	6003387	689	-7.49	6.47	12	1.40	-1531.00	1772.00	19000	20240131	-39.63	9000	20240805	27.44	13500	-15.04	20250113	10250	11.90	20250102	19000	-39.63	20240131	9000	27.44	20240805	0.09	N	196300	500	30 억		63542	N	N	0	N	00	N
44	20250117	140924	57	100.00	KOSDAQ		제약	N	N	N	N		N	11350	-270	5	-2.32	786972240	68763	201.14	11630	11730	11070	15100	8140	11620	11444.70	1.06	0	3317	12153	11886	11723	11456	11293	11805	11375	30	3480	500	8130	10	1	6003387	681	-7.41	6.41	12	1.15	-1531.00	1772.00	19000	20240131	-40.26	9000	20240805	26.11	13500	-15.93	20250113	10250	10.73	20250102	19000	-40.26	20240131	9000	26.11	20240805	0.09	N	196300	500	30 억		63542	N	N	0	N	00	N
45	20250117	130922	57	100.00	KOSDAQ		제약	N	N	N	N		N	11460	-160	5	-1.38	682135340	59553	174.20	11630	11730	11070	15100	8140	11620	11454.26	1.06	0	3375	12153	11886	11723	11456	11293	11805	11375	30	3480	500	8130	10	1	6003387	688	-7.49	6.47	12	0.99	-1531.00	1772.00	19000	20240131	-39.68	9000	20240805	27.33	13500	-15.11	20250113	10250	11.80	20250102	19000	-39.68	20240131	9000	27.33	20240805	0.09	N	196300	500	30 억		63542	N	N	0	N	00	N
46	20250117	120923	57	100.00	KOSDAQ		제약	N	N	N	N		N	11590	-30	5	-0.26	608879620	53162	155.50	11630	11730	11070	15100	8140	11620	11453.29	1.06	0	4515	12153	11886	11723	11456	11293	11805	11375	30	3480	500	8130	10	1	6003387	696	-7.57	6.54	12	0.89	-1531.00	1772.00	19000	20240131	-39.00	9000	20240805	28.78	13500	-14.15	20250113	10250	13.07	20250102	19000	-39.00	20240131	9000	28.78	20240805	0.09	N	196300	500	30 억		63542	N	N	0	N	00	N
47	20250117	110922	57	100.00	KOSDAQ		제약	N	N	N	N		N	11460	-160	5	-1.38	462690830	40397	118.16	11630	11730	11070	15100	8140	11620	11453.59	1.06	0	3966	12153	11886	11723	11456	11293	11805	11375	30	3480	500	8130	10	1	6003387	688	-7.49	6.47	12	0.67	-1531.00	1772.00	19000	20240131	-39.68	9000	20240805	27.33	13500	-15.11	20250113	10250	11.80	20250102	19000	-39.68	20240131	9000	27.33	20240805	0.09	N	196300	500	30 억		63542	N	N	0	N	00	N
48	20250117	100924	57	100.00	KOSDAQ		제약	N	N	N	N		N	11630	10	2	0.09	203483390	17786	52.03	11630	11670	11070	15100	8140	11620	11440.65	1.06	0	-860	12153	11886	11723	11456	11293	11805	11375	30	3480	500	8130	10	1	6003387	698	-7.60	6.56	12	0.30	-1531.00	1772.00	19000	20240131	-38.79	9000	20240805	29.22	13500	-13.85	20250113	10250	13.46	20250102	19000	-38.79	20240131	9000	29.22	20240805	0.09	N	196300	500	30 억		63542	N	N	0	N	00	N
49	20250117	090924	57	100.00	KOSDAQ		제약	N	N	N	N		N	11570	-50	5	-0.43	9762300	840	2.46	11630	11670	11570	15100	8140	11620	11621.79	1.06	0	-774	12153	11886	11723	11456	11293	11805	11375	30	3480	500	8130	10	1	6003387	695	-7.56	6.53	12	0.01	-1531.00	1772.00	19000	20240131	-39.11	9000	20240805	28.56	13500	-14.30	20250113	10250	12.88	20250102	19000	-39.11	20240131	9000	28.56	20240805	0.09	N	196300	500	30 억		63542	N	N	0	N	00	N
50	20250116	160916	57	100.00	KOSDAQ		제약	N	N	N	N		N	11620	-90	5	-0.77	398292930	34133	34.93	11720	11990	11560	15220	8200	11710	11668.85	1.03	0	1884	12403	12056	11553	11206	10703	12230	11380	30	3510	500	8190	10	1	6003387	698	-7.59	6.56	12	0.57	-1531.00	1772.00	19000	20240131	-38.84	9000	20240805	29.11	13500	-13.93	20250113	10250	13.37	20250102	19000	-38.84	20240131	9000	29.11	20240805	0.09	N	196300	500	30 억		61658	N	N	0	N	00	N
51	20250116	150831	57	100.00	KOSDAQ		제약	N	N	N	N		N	11700	-10	5	-0.09	391642130	33561	34.34	11720	11990	11560	15220	8200	11710	11669.56	1.03	0	1966	12403	12056	11553	11206	10703	12230	11380	30	3510	500	8190	10	1	6003387	702	-7.64	6.60	12	0.56	-1531.00	1772.00	19000	20240131	-38.42	9000	20240805	30.00	13500	-13.33	20250113	10250	14.15	20250102	19000	-38.42	20240131	9000	30.00	20240805	0.09	N	196300	500	30 억		61658	N	N	0	N	00	N
52	20250116	140921	57	100.00	KOSDAQ		제약	N	N	N	N		N	11610	-100	5	-0.85	325933660	27919	28.57	11720	11990	11560	15220	8200	11710	11674.26	1.03	0	1663	12403	12056	11553	11206	10703	12230	11380	30	3510	500	8190	10	1	6003387	697	-7.58	6.55	12	0.47	-1531.00	1772.00	19000	20240131	-38.89	9000	20240805	29.00	13500	-14.00	20250113	10250	13.27	20250102	19000	-38.89	20240131	9000	29.00	20240805	0.09	N	196300	500	30 억		61658	N	N	0	N	00	N
53	20250116	130920	57	100.00	KOSDAQ		제약	N	N	N	N		N	11670	-40	5	-0.34	278120670	23797	24.35	11720	11990	11560	15220	8200	11710	11687.22	1.03	0	1371	12403	12056	11553	11206	10703	12230	11380	30	3510	500	8190	10	1	6003387	701	-7.62	6.59	12	0.40	-1531.00	1772.00	19000	20240131	-38.58	9000	20240805	29.67	13500	-13.56	20250113	10250	13.85	20250102	19000	-38.58	20240131	9000	29.67	20240805	0.09	N	196300	500	30 억		61658	N	N	0	N	00	N
54	20250116	120920	57	100.00	KOSDAQ		제약	N	N	N	N		N	11670	-40	5	-0.34	243076690	20788	21.27	11720	11990	11560	15220	8200	11710	11693.13	1.03	0	1267	12403	12056	11553	11206	10703	12230	11380	30	3510	500	8190	10	1	6003387	701	-7.62	6.59	12	0.35	-1531.00	1772.00	19000	20240131	-38.58	9000	20240805	29.67	13500	-13.56	20250113	10250	13.85	20250102	19000	-38.58	20240131	9000	29.67	20240805	0.09	N	196300	500	30 억		61658	N	N	0	N	00	N
55	20250116	110922	57	100.00	KOSDAQ		제약	N	N	N	N		N	11700	-10	5	-0.09	233413760	19961	20.42	11720	11990	11560	15220	8200	11710	11693.49	1.03	0	1474	12403	12056	11553	11206	10703	12230	11380	30	3510	500	8190	10	1	6003387	702	-7.64	6.60	12	0.33	-1531.00	1772.00	19000	20240131	-38.42	9000	20240805	30.00	13500	-13.33	20250113	10250	14.15	20250102	19000	-38.42	20240131	9000	30.00	20240805	0.09	N	196300	500	30 억		61658	N	N	0	N	00	N
56	20250116	100922	57	100.00	KOSDAQ		제약	N	N	N	N		N	11730	20	2	0.17	187593340	16030	16.40	11720	11990	11560	15220	8200	11710	11702.64	1.03	0	1286	12403	12056	11553	11206	10703	12230	11380	30	3510	500	8190	10	1	6003387	704	-7.66	6.62	12	0.27	-1531.00	1772.00	19000	20240131	-38.26	9000	20240805	30.33	13500	-13.11	20250113	10250	14.44	20250102	19000	-38.26	20240131	9000	30.33	20240805	0.09	N	196300	500	30 억		61658	N	N	0	N	00	N
57	20250116	090923	57	100.00	KOSDAQ		제약	N	N	N	N		N	11670	-40	5	-0.34	126213110	10771	11.02	11720	11990	11560	15220	8200	11710	11717.86	1.03	0	2416	12403	12056	11553	11206	10703	12230	11380	30	3510	500	8190	10	1	6003387	701	-7.62	6.59	12	0.18	-1531.00	1772.00	19000	20240131	-38.58	9000	20240805	29.67	13500	-13.56	20250113	10250	13.85	20250102	19000	-38.58	20240131	9000	29.67	20240805	0.09	N	196300	500	30 억		61658	N	N	0	N	00	N
58	20250115	160918	57	100.00	KOSDAQ		제약	N	N	N	N		N	11710	20	2	0.17	1111200320	97528	34.35	11690	11900	11050	15190	8190	11690	11393.65	1.01	0	902	13656	12672	12016	11032	10376	12345	10705	30	3500	500	8180	10	1	6003387	703	-7.65	6.61	12	1.62	-1531.00	1772.00	19000	20240131	-38.37	9000	20240805	30.11	13500	-13.26	20250113	10250	14.24	20250102	19000	-38.37	20240131	9000	30.11	20240805	0.09	N	196300	500	30 억		60761	N	N	0	N	00	N
59	20250115	150919	57	100.00	KOSDAQ		제약	N	N	N	N		N	11800	110	2	0.94	1085788230	95361	33.59	11690	11900	11050	15190	8190	11690	11386.08	1.01	0	1183	13656	12672	12016	11032	10376	12345	10705	30	3500	500	8180	10	1	6003387	708	-7.71	6.66	12	1.59	-1531.00	1772.00	19000	20240131	-37.89	9000	20240805	31.11	13500	-12.59	20250113	10250	15.12	20250102	19000	-37.89	20240131	9000	31.11	20240805	0.09	N	196300	500	30 억		60761	N	N	0	N	00	N
60	20250115	140913	57	100.00	KOSDAQ		제약	N	N	N	N		N	11580	-110	5	-0.94	879301150	77715	27.37	11690	11690	11050	15190	8190	11690	11314.43	1.01	0	-2498	13656	12672	12016	11032	10376	12345	10705	30	3500	500	8180	10	1	6003387	695	-7.56	6.53	12	1.29	-1531.00	1772.00	19000	20240131	-39.05	9000	20240805	28.67	13500	-14.22	20250113	10250	12.98	20250102	19000	-39.05	20240131	9000	28.67	20240805	0.09	N	196300	500	30 억		60761	N	N	0	N	00	N
61	20250115	130919	57	100.00	KOSDAQ		제약	N	N	N	N		N	11530	-160	5	-1.37	776076030	68774	24.22	11690	11690	11050	15190	8190	11690	11284.44	1.01	0	-2954	13656	12672	12016	11032	10376	12345	10705	30	3500	500	8180	10	1	6003387	692	-7.53	6.51	12	1.15	-1531.00	1772.00	19000	20240131	-39.32	9000	20240805	28.11	13500	-14.59	20250113	10250	12.49	20250102	19000	-39.32	20240131	9000	28.11	20240805	0.09	N	196300	500	30 억		60761	N	N	0	N	00	N
62	20250115	120904	57	100.00	KOSDAQ		제약	N	N	N	N		N	11430	-260	5	-2.22	715663260	63509	22.37	11690	11690	11050	15190	8190	11690	11268.69	1.01	0	-2906	13656	12672	12016	11032	10376	12345	10705	30	3500	500	8180	10	1	6003387	686	-7.47	6.45	12	1.06	-1531.00	1772.00	19000	20240131	-39.84	9000	20240805	27.00	13500	-15.33	20250113	10250	11.51	20250102	19000	-39.84	20240131	9000	27.00	20240805	0.09	N	196300	500	30 억		60761	N	N	0	N	00	N
63	20250115	110919	57	100.00	KOSDAQ		제약	N	N	N	N		N	11310	-380	5	-3.25	636822380	56633	19.95	11690	11690	11050	15190	8190	11690	11244.72	1.01	0	-3598	13656	12672	12016	11032	10376	12345	10705	30	3500	500	8180	10	1	6003387	679	-7.39	6.38	12	0.94	-1531.00	1772.00	19000	20240131	-40.47	9000	20240805	25.67	13500	-16.22	20250113	10250	10.34	20250102	19000	-40.47	20240131	9000	25.67	20240805	0.09	N	196300	500	30 억		60761	N	N	0	N	00	N
64	20250115	100918	57	100.00	KOSDAQ		제약	N	N	N	N		N	11230	-460	5	-3.93	526801430	46883	16.51	11690	11690	11050	15190	8190	11690	11236.51	1.01	0	-1463	13656	12672	12016	11032	10376	12345	10705	30	3500	500	8180	10	1	6003387	674	-7.34	6.34	12	0.78	-1531.00	1772.00	19000	20240131	-40.89	9000	20240805	24.78	13500	-16.81	20250113	10250	9.56	20250102	19000	-40.89	20240131	9000	24.78	20240805	0.09	N	196300	500	30 억		60761	N	N	0	N	00	N
65	20250115	090922	57	100.00	KOSDAQ		제약	N	N	N	N		N	11360	-330	5	-2.82	99992480	8733	3.08	11690	11690	11330	15190	8190	11690	11449.96	1.01	0	-84	13656	12672	12016	11032	10376	12345	10705	30	3500	500	8180	10	1	6003387	682	-7.42	6.41	12	0.15	-1531.00	1772.00	19000	20240131	-40.21	9000	20240805	26.22	13500	-15.85	20250113	10250	10.83	20250102	19000	-40.21	20240131	9000	26.22	20240805	0.09	N	196300	500	30 억		60761	N	N	0	N	00	N
66	20250114	160900	57	100.00	KOSDAQ		제약	N	N	N	N		N	11690	-1360	5	-10.42	3356568690	283311	185.16	13000	13000	11360	16960	9140	13050	11847.66	1.93	0	-54980	14470	13760	12790	12080	11110	14115	12435	30	3910	500	9130	10	1	6003387	702	-7.64	6.60	12	4.72	-1531.00	1772.00	19000	20240131	-38.47	9000	20240805	29.89	13500	-13.41	20250113	10250	14.05	20250102	19000	-38.47	20240131	9000	29.89	20240805	0.09	N	196300	500	30 억		115845	N	N	0	N	00	N
67	20250114	150917	57	100.00	KOSDAQ		제약	N	N	N	N		N	11700	-1350	5	-10.34	3292891290	277842	181.58	13000	13000	11360	16960	9140	13050	11851.67	1.93	0	-53999	14470	13760	12790	12080	11110	14115	12435	30	3910	500	9130	10	1	6003387	702	-7.64	6.60	12	4.63	-1531.00	1772.00	19000	20240131	-38.42	9000	20240805	30.00	13500	-13.33	20250113	10250	14.15	20250102	19000	-38.42	20240131	9000	30.00	20240805	0.09	N	196300	500	30 억		115845	N	N	0	N	00	N
68	20250114	140914	57	100.00	KOSDAQ		제약	N	N	N	N		N	11520	-1530	5	-11.72	2976001530	250404	163.65	13000	13000	11400	16960	9140	13050	11884.80	1.93	0	-51027	14470	13760	12790	12080	11110	14115	12435	30	3910	500	9130	10	1	6003387	692	-7.52	6.50	12	4.17	-1531.00	1772.00	19000	20240131	-39.37	9000	20240805	28.00	13500	-14.67	20250113	10250	12.39	20250102	19000	-39.37	20240131	9000	28.00	20240805	0.09	N	196300	500	30 억		115845	N	N	0	N	00	N
69	20250114	130913	57	100.00	KOSDAQ		제약	N	N	N	N		N	11850	-1200	5	-9.20	2715211530	228156	149.11	13000	13000	11400	16960	9140	13050	11900.68	1.93	0	-49583	14470	13760	12790	12080	11110	14115	12435	30	3910	500	9130	10	1	6003387	711	-7.74	6.69	12	3.80	-1531.00	1772.00	19000	20240131	-37.63	9000	20240805	31.67	13500	-12.22	20250113	10250	15.61	20250102	19000	-37.63	20240131	9000	31.67	20240805	0.09	N	196300	500	30 억		115845	N	N	0	N	00	N
70	20250114	120910	57	100.00	KOSDAQ		제약	N	N	N	N		N	11760	-1290	5	-9.89	2491141250	209378	136.84	13000	13000	11400	16960	9140	13050	11897.82	1.93	0	-44307	14470	13760	12790	12080	11110	14115	12435	30	3910	500	9130	10	1	6003387	706	-7.68	6.64	12	3.49	-1531.00	1772.00	19000	20240131	-38.11	9000	20240805	30.67	13500	-12.89	20250113	10250	14.73	20250102	19000	-38.11	20240131	9000	30.67	20240805	0.09	N	196300	500	30 억		115845	N	N	0	N	00	N
71	20250114	110910	57	100.00	KOSDAQ		제약	N	N	N	N		N	11610	-1440	5	-11.03	2383659870	200169	130.82	13000	13000	11400	16960	9140	13050	11908.24	1.93	0	-41567	14470	13760	12790	12080	11110	14115	12435	30	3910	500	9130	10	1	6003387	697	-7.58	6.55	12	3.33	-1531.00	1772.00	19000	20240131	-38.89	9000	20240805	29.00	13500	-14.00	20250113	10250	13.27	20250102	19000	-38.89	20240131	9000	29.00	20240805	0.09	N	196300	500	30 억		115845	N	N	0	N	00	N
72	20250114	100908	57	100.00	KOSDAQ		제약	N	N	N	N		N	11620	-1430	5	-10.96	1999375080	166985	109.13	13000	13000	11400	16960	9140	13050	11973.38	1.93	0	-30181	14470	13760	12790	12080	11110	14115	12435	30	3910	500	9130	10	1	6003387	698	-7.59	6.56	12	2.78	-1531.00	1772.00	19000	20240131	-38.84	9000	20240805	29.11	13500	-13.93	20250113	10250	13.37	20250102	19000	-38.84	20240131	9000	29.11	20240805	0.09	N	196300	500	30 억		115845	N	N	0	N	00	N
73	20250114	090913	57	100.00	KOSDAQ		제약	N	N	N	N		N	12330	-720	5	-5.52	245442410	19547	12.77	13000	13000	12280	16960	9140	13050	12556.53	1.93	0	-360	14470	13760	12790	12080	11110	14115	12435	30	3910	500	9130	10	1	6003387	740	-8.05	6.96	12	0.33	-1531.00	1772.00	19000	20240131	-35.11	9000	20240805	37.00	13500	-8.67	20250113	10250	20.29	20250102	19000	-35.11	20240131	9000	37.00	20240805	0.09	N	196300	500	30 억		115845	N	N	0	N	00	N
74	20250113	160900	57	100.00	KOSDAQ		제약	N	N	N	N		N	13050	1230	2	10.41	1956665110	152670	254.42	11990	13500	11820	15360	8280	11820	12816.30	1.68	0	14884	12666	12242	11996	11572	11326	12120	11450	30	3540	500	8270	10	1	6003387	783	-8.52	7.36	12	2.54	-1531.00	1772.00	19000	20240131	-31.32	9000	20240805	45.00	13500	-3.33	20250113	10250	27.32	20250102	19000	-31.32	20240131	9000	45.00	20240805	0.09	N	196300	500	30 억		100868	N	N	0	N	00	N
75	20250113	150904	57	100.00	KOSDAQ		제약	N	N	N	N		N	12960	1140	2	9.64	1895590090	147982	246.61	11990	13500	11820	15360	8280	11820	12809.60	1.68	0	13898	12666	12242	11996	11572	11326	12120	11450	30	3540	500	8270	10	1	6003387	778	-8.47	7.31	12	2.46	-1531.00	1772.00	19000	20240131	-31.79	9000	20240805	44.00	13500	-4.00	20250113	10250	26.44	20250102	19000	-31.79	20240131	9000	44.00	20240805	0.09	N	196300	500	30 억		100868	N	N	0	N	00	N
76	20250113	140842	57	100.00	KOSDAQ		제약	N	N	N	N		N	12850	1030	2	8.71	1558529030	121956	203.24	11990	13500	11820	15360	8280	11820	12779.44	1.68	0	11041	12666	12242	11996	11572	11326	12120	11450	30	3540	500	8270	10	1	6003387	771	-8.39	7.25	12	2.03	-1531.00	1772.00	19000	20240131	-32.37	9000	20240805	42.78	13500	-4.81	20250113	10250	25.37	20250102	19000	-32.37	20240131	9000	42.78	20240805	0.09	N	196300	500	30 억		100868	N	N	0	N	00	N
77	20250113	130852	57	100.00	KOSDAQ		제약	N	N	N	N		N	12920	1100	2	9.31	1343484300	105379	175.61	11990	13500	11820	15360	8280	11820	12749.07	1.68	0	13665	12666	12242	11996	11572	11326	12120	11450	30	3540	500	8270	10	1	6003387	776	-8.44	7.29	12	1.76	-1531.00	1772.00	19000	20240131	-32.00	9000	20240805	43.56	13500	-4.30	20250113	10250	26.05	20250102	19000	-32.00	20240131	9000	43.56	20240805	0.09	N	196300	500	30 억		100868	N	N	0	N	00	N
78	20250113	120855	57	100.00	KOSDAQ		제약	N	N	N	N		N	12970	1150	2	9.73	931411290	73821	123.02	11990	13500	11820	15360	8280	11820	12617.16	1.68	0	3522	12666	12242	11996	11572	11326	12120	11450	30	3540	500	8270	10	1	6003387	779	-8.47	7.32	12	1.23	-1531.00	1772.00	19000	20240131	-31.74	9000	20240805	44.11	13500	-3.93	20250113	10250	26.54	20250102	19000	-31.74	20240131	9000	44.11	20240805	0.09	N	196300	500	30 억		100868	N	N	0	N	00	N
79	20250113	110853	57	100.00	KOSDAQ		제약	N	N	N	N		N	12450	630	2	5.33	556895770	44574	74.28	11990	13500	11820	15360	8280	11820	12493.74	1.68	0	443	12666	12242	11996	11572	11326	12120	11450	30	3540	500	8270	10	1	6003387	747	-8.13	7.03	12	0.74	-1531.00	1772.00	19000	20240131	-34.47	9000	20240805	38.33	13500	-7.78	20250113	10250	21.46	20250102	19000	-34.47	20240131	9000	38.33	20240805	0.09	N	196300	500	30 억		100868	N	N	0	N	00	N
80	20250113	100852	57	100.00	KOSDAQ		제약	N	N	N	N		N	12270	450	2	3.81	452301710	36136	60.22	11990	13500	11820	15360	8280	11820	12516.65	1.68	0	-1126	12666	12242	11996	11572	11326	12120	11450	30	3540	500	8270	10	1	6003387	737	-8.01	6.92	12	0.60	-1531.00	1772.00	19000	20240131	-35.42	9000	20240805	36.33	13500	-9.11	20250113	10250	19.71	20250102	19000	-35.42	20240131	9000	36.33	20240805	0.09	N	196300	500	30 억		100868	N	N	0	N	00	N
81	20250113	090858	57	100.00	KOSDAQ		제약	N	N	N	N		N	12220	400	2	3.38	203640420	16139	26.90	11990	13500	11820	15360	8280	11820	12617.91	1.68	0	-4856	12666	12242	11996	11572	11326	12120	11450	30	3540	500	8270	10	1	6003387	734	-7.98	6.90	12	0.27	-1531.00	1772.00	19000	20240131	-35.68	9000	20240805	35.78	13500	-9.48	20250113	10250	19.22	20250102	19000	-35.68	20240131	9000	35.78	20240805	0.09	N	196300	500	30 억		100868	N	N	0	N	00	N
82	20250110	160834	57	100.00	KOSDAQ		제약	N	N	N	N		N	11820	-590	5	-4.75	716780950	59907	28.94	12410	12420	11750	16130	8690	12410	11964.89	2.07	0	-23347	13456	12932	12126	11602	10796	13195	11865	30	3720	500	8680	10	1	6003387	710	-7.72	6.67	12	1.00	-1531.00	1772.00	19000	20240131	-37.79	9000	20240805	31.33	12650	-6.56	20250109	10250	15.32	20250102	19000	-37.79	20240131	9000	31.33	20240805	0.09	N	196300	500	30 억		124199	N	N	0	N	00	N
83	20250110	150843	57	100.00	KOSDAQ		제약	N	N	N	N		N	11920	-490	5	-3.95	683209260	57082	27.57	12410	12420	11750	16130	8690	12410	11968.91	2.07	0	-21318	13456	12932	12126	11602	10796	13195	11865	30	3720	500	8680	10	1	6003387	716	-7.79	6.73	12	0.95	-1531.00	1772.00	19000	20240131	-37.26	9000	20240805	32.44	12650	-5.77	20250109	10250	16.29	20250102	19000	-37.26	20240131	9000	32.44	20240805	0.09	N	196300	500	30 억		124199	N	N	0	N	00	N
84	20250110	140848	57	100.00	KOSDAQ		제약	N	N	N	N		N	11920	-490	5	-3.95	619139770	51695	24.97	12410	12420	11750	16130	8690	12410	11976.78	2.07	0	-17813	13456	12932	12126	11602	10796	13195	11865	30	3720	500	8680	10	1	6003387	716	-7.79	6.73	12	0.86	-1531.00	1772.00	19000	20240131	-37.26	9000	20240805	32.44	12650	-5.77	20250109	10250	16.29	20250102	19000	-37.26	20240131	9000	32.44	20240805	0.09	N	196300	500	30 억		124199	N	N	0	N	00	N
85	20250110	130848	57	100.00	KOSDAQ		제약	N	N	N	N		N	12030	-380	5	-3.06	544977250	45498	21.98	12410	12420	11750	16130	8690	12410	11978.05	2.07	0	-15346	13456	12932	12126	11602	10796	13195	11865	30	3720	500	8680	10	1	6003387	722	-7.86	6.79	12	0.76	-1531.00	1772.00	19000	20240131	-36.68	9000	20240805	33.67	12650	-4.90	20250109	10250	17.37	20250102	19000	-36.68	20240131	9000	33.67	20240805	0.09	N	196300	500	30 억		124199	N	N	0	N	00	N
86	20250110	120849	57	100.00	KOSDAQ		제약	N	N	N	N		N	12000	-410	5	-3.30	497796660	41570	20.08	12410	12420	11750	16130	8690	12410	11974.90	2.07	0	-12996	13456	12932	12126	11602	10796	13195	11865	30	3720	500	8680	10	1	6003387	720	-7.84	6.77	12	0.69	-1531.00	1772.00	19000	20240131	-36.84	9000	20240805	33.33	12650	-5.14	20250109	10250	17.07	20250102	19000	-36.84	20240131	9000	33.33	20240805	0.09	N	196300	500	30 억		124199	N	N	0	N	00	N
87	20250110	110847	57	100.00	KOSDAQ		제약	N	N	N	N		N	11950	-460	5	-3.71	483457440	40375	19.50	12410	12420	11750	16130	8690	12410	11974.18	2.07	0	-12542	13456	12932	12126	11602	10796	13195	11865	30	3720	500	8680	10	1	6003387	717	-7.81	6.74	12	0.67	-1531.00	1772.00	19000	20240131	-37.11	9000	20240805	32.78	12650	-5.53	20250109	10250	16.59	20250102	19000	-37.11	20240131	9000	32.78	20240805	0.09	N	196300	500	30 억		124199	N	N	0	N	00	N
88	20250110	100845	57	100.00	KOSDAQ		제약	N	N	N	N		N	12010	-400	5	-3.22	343706360	28580	13.80	12410	12420	11750	16130	8690	12410	12026.11	2.07	0	-6984	13456	12932	12126	11602	10796	13195	11865	30	3720	500	8680	10	1	6003387	721	-7.84	6.78	12	0.48	-1531.00	1772.00	19000	20240131	-36.79	9000	20240805	33.44	12650	-5.06	20250109	10250	17.17	20250102	19000	-36.79	20240131	9000	33.44	20240805	0.09	N	196300	500	30 억		124199	N	N	0	N	00	N
89	20250110	090849	57	100.00	KOSDAQ		제약	N	N	N	N		N	12110	-300	5	-2.42	113102570	9242	4.46	12410	12420	12060	16130	8690	12410	12237.89	2.07	0	-133	13456	12932	12126	11602	10796	13195	11865	30	3720	500	8680	10	1	6003387	727	-7.91	6.83	12	0.15	-1531.00	1772.00	19000	20240131	-36.26	9000	20240805	34.56	12650	-4.27	20250109	10250	18.15	20250102	19000	-36.26	20240131	9000	34.56	20240805	0.09	N	196300	500	30 억		124199	N	N	0	N	00	N
90	20250109	160840	57	100.00	KOSDAQ		제약	N	N	N	N		N	12410	760	2	6.52	2460267460	207003	300.54	11650	12650	11320	15140	8160	11650	11884.42	1.11	0	57436	12203	11926	11473	11196	10743	12065	11335	30	3490	500	8150	10	1	6003387	745	-8.11	7.00	12	3.45	-1531.00	1772.00	19000	20240131	-34.68	9000	20240805	37.89	12650	-1.90	20250109	10250	21.07	20250102	19000	-34.68	20240131	9000	37.89	20240805	0.09	N	196300	500	30 억		66904	N	N	0	N	00	N
91	20250109	150835	57	100.00	KOSDAQ		제약	N	N	N	N		N	12460	810	2	6.95	2380383110	200557	291.18	11650	12650	11320	15140	8160	11650	11868.86	1.11	0	55973	12203	11926	11473	11196	10743	12065	11335	30	3490	500	8150	10	1	6003387	748	-8.14	7.03	12	3.34	-1531.00	1772.00	19000	20240131	-34.42	9000	20240805	38.44	12650	-1.50	20250109	10250	21.56	20250102	19000	-34.42	20240131	9000	38.44	20240805	0.09	N	196300	500	30 억		66904	N	N	0	N	00	N
92	20250109	140843	57	100.00	KOSDAQ		제약	N	N	N	N		N	12320	670	2	5.75	1911648520	162907	236.52	11650	12400	11320	15140	8160	11650	11734.60	1.11	0	38782	12203	11926	11473	11196	10743	12065	11335	30	3490	500	8150	10	1	6003387	740	-8.05	6.95	12	2.71	-1531.00	1772.00	19000	20240131	-35.16	9000	20240805	36.89	12400	-0.65	20250109	10250	20.20	20250102	19000	-35.16	20240131	9000	36.89	20240805	0.09	N	196300	500	30 억		66904	N	N	0	N	00	N
93	20250109	130842	57	100.00	KOSDAQ		제약	N	N	N	N		N	12090	440	2	3.78	1635412860	140128	203.44	11650	12100	11320	15140	8160	11650	11670.85	1.11	0	33006	12203	11926	11473	11196	10743	12065	11335	30	3490	500	8150	10	1	6003387	726	-7.90	6.82	12	2.33	-1531.00	1772.00	19000	20240131	-36.37	9000	20240805	34.33	12100	-0.08	20250109	10250	17.95	20250102	19000	-36.37	20240131	9000	34.33	20240805	0.09	N	196300	500	30 억		66904	N	N	0	N	00	N
94	20250109	120842	57	100.00	KOSDAQ		제약	N	N	N	N		N	11590	-60	5	-0.52	1173826760	100837	146.40	11650	11910	11320	15140	8160	11650	11640.83	1.11	0	18326	12203	11926	11473	11196	10743	12065	11335	30	3490	500	8150	10	1	6003387	696	-7.57	6.54	12	1.68	-1531.00	1772.00	19000	20240131	-39.00	9000	20240805	28.78	11990	-3.34	20250107	10250	13.07	20250102	19000	-39.00	20240131	9000	28.78	20240805	0.09	N	196300	500	30 억		66904	N	N	0	N	00	N
95	20250109	110847	57	100.00	KOSDAQ		제약	N	N	N	N		N	11740	90	2	0.77	893296000	76526	111.10	11650	11910	11320	15140	8160	11650	11673.10	1.11	0	14281	12203	11926	11473	11196	10743	12065	11335	30	3490	500	8150	10	1	6003387	705	-7.67	6.63	12	1.27	-1531.00	1772.00	19000	20240131	-38.21	9000	20240805	30.44	11990	-2.09	20250107	10250	14.54	20250102	19000	-38.21	20240131	9000	30.44	20240805	0.09	N	196300	500	30 억		66904	N	N	0	N	00	N
96	20250109	100844	57	100.00	KOSDAQ		제약	N	N	N	N		N	11700	50	2	0.43	635907260	54340	78.89	11650	11910	11320	15140	8160	11650	11702.38	1.11	0	13518	12203	11926	11473	11196	10743	12065	11335	30	3490	500	8150	10	1	6003387	702	-7.64	6.60	12	0.91	-1531.00	1772.00	19000	20240131	-38.42	9000	20240805	30.00	11990	-2.42	20250107	10250	14.15	20250102	19000	-38.42	20240131	9000	30.00	20240805	0.09	N	196300	500	30 억		66904	N	N	0	N	00	N
97	20250109	090848	57	100.00	KOSDAQ		제약	N	N	N	N		N	11670	20	2	0.17	39017520	3377	4.90	11650	11820	11460	15140	8160	11650	11553.90	1.11	0	1068	12203	11926	11473	11196	10743	12065	11335	30	3490	500	8150	10	1	6003387	701	-7.62	6.59	12	0.06	-1531.00	1772.00	19000	20240131	-38.58	9000	20240805	29.67	11990	-2.67	20250107	10250	13.85	20250102	19000	-38.58	20240131	9000	29.67	20240805	0.09	N	196300	500	30 억		66904	N	N	0	N	00	N
98	20250108	160836	57	100.00	KOSDAQ		제약	N	N	N	N		N	11650	-120	5	-1.02	795005330	68837	168.89	11510	11750	11020	15300	8240	11770	11549.10	1.19	0	-4593	12310	12040	11720	11450	11130	11880	11290	30	3530	500	8230	10	1	6003387	699	-7.61	6.57	12	1.15	-1531.00	1772.00	19000	20240131	-38.68	9000	20240805	29.44	11990	-2.84	20250107	10250	13.66	20250102	19000	-38.68	20240131	9000	29.44	20240805	0.09	N	196300	500	30 억		71489	N	N	0	N	00	N
99	20250108	150839	57	100.00	KOSDAQ		제약	N	N	N	N		N	11650	-120	5	-1.02	747445370	64753	158.87	11510	11750	11020	15300	8240	11770	11543.02	1.19	0	-4528	12310	12040	11720	11450	11130	11880	11290	30	3530	500	8230	10	1	6003387	699	-7.61	6.57	12	1.08	-1531.00	1772.00	19000	20240131	-38.68	9000	20240805	29.44	11990	-2.84	20250107	10250	13.66	20250102	19000	-38.68	20240131	9000	29.44	20240805	0.09	N	196300	500	30 억		71489	N	N	0	N	00	N
100	20250108	140841	57	100.00	KOSDAQ		제약	N	N	N	N		N	11600	-170	5	-1.44	619954610	53738	131.84	11510	11750	11020	15300	8240	11770	11536.61	1.19	0	-5422	12310	12040	11720	11450	11130	11880	11290	30	3530	500	8230	10	1	6003387	696	-7.58	6.55	12	0.90	-1531.00	1772.00	19000	20240131	-38.95	9000	20240805	28.89	11990	-3.25	20250107	10250	13.17	20250102	19000	-38.95	20240131	9000	28.89	20240805	0.09	N	196300	500	30 억		71489	N	N	0	N	00	N
101	20250108	130840	57	100.00	KOSDAQ		제약	N	N	N	N		N	11500	-270	5	-2.29	471270050	40797	100.09	11510	11750	11020	15300	8240	11770	11551.59	1.19	0	-4411	12310	12040	11720	11450	11130	11880	11290	30	3530	500	8230	10	1	6003387	690	-7.51	6.49	12	0.68	-1531.00	1772.00	19000	20240131	-39.47	9000	20240805	27.78	11990	-4.09	20250107	10250	12.20	20250102	19000	-39.47	20240131	9000	27.78	20240805	0.09	N	196300	500	30 억		71489	N	N	0	N	00	N
102	20250108	120837	57	100.00	KOSDAQ		제약	N	N	N	N		N	11620	-150	5	-1.27	342206600	29555	72.51	11510	11750	11020	15300	8240	11770	11578.64	1.19	0	-4577	12310	12040	11720	11450	11130	11880	11290	30	3530	500	8230	10	1	6003387	698	-7.59	6.56	12	0.49	-1531.00	1772.00	19000	20240131	-38.84	9000	20240805	29.11	11990	-3.09	20250107	10250	13.37	20250102	19000	-38.84	20240131	9000	29.11	20240805	0.09	N	196300	500	30 억		71489	N	N	0	N	00	N
103	20250108	110838	57	100.00	KOSDAQ		제약	N	N	N	N		N	11580	-190	5	-1.61	260671770	22587	55.42	11510	11750	11020	15300	8240	11770	11540.79	1.19	0	-2868	12310	12040	11720	11450	11130	11880	11290	30	3530	500	8230	10	1	6003387	695	-7.56	6.53	12	0.38	-1531.00	1772.00	19000	20240131	-39.05	9000	20240805	28.67	11990	-3.42	20250107	10250	12.98	20250102	19000	-39.05	20240131	9000	28.67	20240805	0.09	N	196300	500	30 억		71489	N	N	0	N	00	N
104	20250108	100839	57	100.00	KOSDAQ		제약	N	N	N	N		N	11550	-220	5	-1.87	202858870	17604	43.19	11510	11690	11020	15300	8240	11770	11523.45	1.19	0	-2452	12310	12040	11720	11450	11130	11880	11290	30	3530	500	8230	10	1	6003387	693	-7.54	6.52	12	0.29	-1531.00	1772.00	19000	20240131	-39.21	9000	20240805	28.33	11990	-3.67	20250107	10250	12.68	20250102	19000	-39.21	20240131	9000	28.33	20240805	0.09	N	196300	500	30 억		71489	N	N	0	N	00	N
105	20250108	090840	57	100.00	KOSDAQ		제약	N	N	N	N		N	11490	-280	5	-2.38	54244770	4752	11.66	11510	11580	11020	15300	8240	11770	11415.15	1.19	0	-108	12310	12040	11720	11450	11130	11880	11290	30	3530	500	8230	10	1	6003387	690	-7.50	6.48	12	0.08	-1531.00	1772.00	19000	20240131	-39.53	9000	20240805	27.67	11990	-4.17	20250107	10250	12.10	20250102	19000	-39.53	20240131	9000	27.67	20240805	0.09	N	196300	500	30 억		71489	N	N	0	N	00	N
106	20250107	160832	57	100.00	KOSDAQ		제약	N	N	N	N		N	11770	-30	5	-0.25	471999940	40759	88.37	11800	11990	11400	15340	8260	11800	11580.26	1.21	0	-1221	12213	12006	11693	11486	11173	11850	11330	30	3540	500	8260	10	1	6003387	707	-7.69	6.64	12	0.68	-1531.00	1772.00	19000	20240131	-38.05	9000	20240805	30.78	11990	-1.83	20250107	10250	14.83	20250102	19000	-38.05	20240131	9000	30.78	20240805	0.09	N	196300	500	30 억		72723	N	N	0	N	00	N
107	20250107	150833	57	100.00	KOSDAQ		제약	N	N	N	N		N	11570	-230	5	-1.95	398278790	34430	74.65	11800	11990	11400	15340	8260	11800	11567.78	1.21	0	53	12213	12006	11693	11486	11173	11850	11330	30	3540	500	8260	10	1	6003387	695	-7.56	6.53	12	0.57	-1531.00	1772.00	19000	20240131	-39.11	9000	20240805	28.56	11990	-3.50	20250107	10250	12.88	20250102	19000	-39.11	20240131	9000	28.56	20240805	0.09	N	196300	500	30 억		72723	N	N	0	N	00	N
108	20250107	140831	57	100.00	KOSDAQ		제약	N	N	N	N		N	11570	-230	5	-1.95	386538160	33417	72.45	11800	11990	11400	15340	8260	11800	11567.11	1.21	0	323	12213	12006	11693	11486	11173	11850	11330	30	3540	500	8260	10	1	6003387	695	-7.56	6.53	12	0.56	-1531.00	1772.00	19000	20240131	-39.11	9000	20240805	28.56	11990	-3.50	20250107	10250	12.88	20250102	19000	-39.11	20240131	9000	28.56	20240805	0.09	N	196300	500	30 억		72723	N	N	0	N	00	N
109	20250107	130832	57	100.00	KOSDAQ		제약	N	N	N	N		N	11590	-210	5	-1.78	375489440	32463	70.39	11800	11990	11400	15340	8260	11800	11566.69	1.21	0	165	12213	12006	11693	11486	11173	11850	11330	30	3540	500	8260	10	1	6003387	696	-7.57	6.54	12	0.54	-1531.00	1772.00	19000	20240131	-39.00	9000	20240805	28.78	11990	-3.34	20250107	10250	13.07	20250102	19000	-39.00	20240131	9000	28.78	20240805	0.09	N	196300	500	30 억		72723	N	N	0	N	00	N
110	20250107	120832	57	100.00	KOSDAQ		제약	N	N	N	N		N	11610	-190	5	-1.61	330708890	28601	62.01	11800	11990	11400	15340	8260	11800	11562.84	1.21	0	-89	12213	12006	11693	11486	11173	11850	11330	30	3540	500	8260	10	1	6003387	697	-7.58	6.55	12	0.48	-1531.00	1772.00	19000	20240131	-38.89	9000	20240805	29.00	11990	-3.17	20250107	10250	13.27	20250102	19000	-38.89	20240131	9000	29.00	20240805	0.09	N	196300	500	30 억		72723	N	N	0	N	00	N
111	20250107	110828	57	100.00	KOSDAQ		제약	N	N	N	N		N	11650	-150	5	-1.27	317892040	27500	59.62	11800	11990	11400	15340	8260	11800	11559.71	1.21	0	45	12213	12006	11693	11486	11173	11850	11330	30	3540	500	8260	10	1	6003387	699	-7.61	6.57	12	0.46	-1531.00	1772.00	19000	20240131	-38.68	9000	20240805	29.44	11990	-2.84	20250107	10250	13.66	20250102	19000	-38.68	20240131	9000	29.44	20240805	0.09	N	196300	500	30 억		72723	N	N	0	N	00	N
112	20250107	100835	57	100.00	KOSDAQ		제약	N	N	N	N		N	11570	-230	5	-1.95	206082790	17745	38.47	11800	11990	11490	15340	8260	11800	11613.57	1.21	0	-377	12213	12006	11693	11486	11173	11850	11330	30	3540	500	8260	10	1	6003387	695	-7.56	6.53	12	0.30	-1531.00	1772.00	19000	20240131	-39.11	9000	20240805	28.56	11990	-3.50	20250107	10250	12.88	20250102	19000	-39.11	20240131	9000	28.56	20240805	0.09	N	196300	500	30 억		72723	N	N	0	N	00	N
113	20250107	090836	57	100.00	KOSDAQ		제약	N	N	N	N		N	11870	70	2	0.59	5506880	467	1.01	11800	11880	11700	15340	8260	11800	11792.03	1.21	0	-149	12213	12006	11693	11486	11173	11850	11330	30	3540	500	8260	10	1	6003387	713	-7.75	6.70	12	0.01	-1531.00	1772.00	19000	20240131	-37.53	9000	20240805	31.89	11900	-0.25	20250106	10250	15.80	20250102	19000	-37.53	20240131	9000	31.89	20240805	0.09	N	196300	500	30 억		72723	N	N	0	N	00	N
114	20250106	160822	57	100.00	KOSDAQ		제약	N	N	N	N		N	11800	110	2	0.94	534672550	46120	64.94	11880	11900	11380	15190	8190	11690	11593.07	1.31	0	-6322	12330	12010	11550	11230	10770	12170	11390	30	3500	500	8180	10	1	6003387	708	-7.71	6.66	12	0.77	-1531.00	1772.00	19000	20240131	-37.89	9000	20240805	31.11	11900	-0.84	20250106	10250	15.12	20250102	19000	-37.89	20240131	9000	31.11	20240805	0.09	N	196300	500	30 억		78685	N	N	0	N	00	N
115	20250106	150822	57	100.00	KOSDAQ		제약	N	N	N	N		N	11690	0	3	0.00	521035450	44959	63.31	11880	11900	11380	15190	8190	11690	11589.12	1.31	0	-6080	12330	12010	11550	11230	10770	12170	11390	30	3500	500	8180	10	1	6003387	702	-7.64	6.60	12	0.75	-1531.00	1772.00	19000	20240131	-38.47	9000	20240805	29.89	11900	-1.76	20250106	10250	14.05	20250102	19000	-38.47	20240131	9000	29.89	20240805	0.09	N	196300	500	30 억		78685	N	N	0	N	00	N
116	20250106	140823	57	100.00	KOSDAQ		제약	N	N	N	N		N	11540	-150	5	-1.28	295751480	25451	35.84	11880	11900	11380	15190	8190	11690	11620.43	1.31	0	-8617	12330	12010	11550	11230	10770	12170	11390	30	3500	500	8180	10	1	6003387	693	-7.54	6.51	12	0.42	-1531.00	1772.00	19000	20240131	-39.26	9000	20240805	28.22	11900	-3.03	20250106	10250	12.59	20250102	19000	-39.26	20240131	9000	28.22	20240805	0.09	N	196300	500	30 억		78685	N	N	0	N	00	N
117	20250106	130816	57	100.00	KOSDAQ		제약	N	N	N	N		N	11660	-30	5	-0.26	237449300	20430	28.77	11880	11900	11380	15190	8190	11690	11622.58	1.31	0	-7462	12330	12010	11550	11230	10770	12170	11390	30	3500	500	8180	10	1	6003387	700	-7.62	6.58	12	0.34	-1531.00	1772.00	19000	20240131	-38.63	9000	20240805	29.56	11900	-2.02	20250106	10250	13.76	20250102	19000	-38.63	20240131	9000	29.56	20240805	0.09	N	196300	500	30 억		78685	N	N	0	N	00	N
118	20250106	120819	57	100.00	KOSDAQ		제약	N	N	N	N		N	11610	-80	5	-0.68	204412040	17590	24.77	11880	11900	11380	15190	8190	11690	11620.92	1.31	0	-6777	12330	12010	11550	11230	10770	12170	11390	30	3500	500	8180	10	1	6003387	697	-7.58	6.55	12	0.29	-1531.00	1772.00	19000	20240131	-38.89	9000	20240805	29.00	11900	-2.44	20250106	10250	13.27	20250102	19000	-38.89	20240131	9000	29.00	20240805	0.09	N	196300	500	30 억		78685	N	N	0	N	00	N
119	20250106	110818	57	100.00	KOSDAQ		제약	N	N	N	N		N	11550	-140	5	-1.20	179487840	15430	21.73	11880	11900	11380	15190	8190	11690	11632.39	1.31	0	-6336	12330	12010	11550	11230	10770	12170	11390	30	3500	500	8180	10	1	6003387	693	-7.54	6.52	12	0.26	-1531.00	1772.00	19000	20240131	-39.21	9000	20240805	28.33	11900	-2.94	20250106	10250	12.68	20250102	19000	-39.21	20240131	9000	28.33	20240805	0.09	N	196300	500	30 억		78685	N	N	0	N	00	N
120	20250106	100815	57	100.00	KOSDAQ		제약	N	N	N	N		N	11440	-250	5	-2.14	136493010	11703	16.48	11880	11900	11380	15190	8190	11690	11663.08	1.31	0	-4714	12330	12010	11550	11230	10770	12170	11390	30	3500	500	8180	10	1	6003387	687	-7.47	6.46	12	0.19	-1531.00	1772.00	19000	20240131	-39.79	9000	20240805	27.11	11900	-3.87	20250106	10250	11.61	20250102	19000	-39.79	20240131	9000	27.11	20240805	0.09	N	196300	500	30 억		78685	N	N	0	N	00	N
121	20250106	090816	57	100.00	KOSDAQ		제약	N	N	N	N		N	11750	60	2	0.51	53564400	4537	6.39	11880	11900	11640	15190	8190	11690	11806.13	1.31	0	-2322	12330	12010	11550	11230	10770	12170	11390	30	3500	500	8180	10	1	6003387	705	-7.67	6.63	12	0.08	-1531.00	1772.00	19000	20240131	-38.16	9000	20240805	30.56	11900	-1.26	20250106	10250	14.63	20250102	19000	-38.16	20240131	9000	30.56	20240805	0.09	N	196300	500	30 억		78685	N	N	0	N	00	N
122	20250103	160812	57	100.00	KOSDAQ		제약	N	N	N	N		N	11690	610	2	5.51	818589170	71013	48.46	11250	11870	11090	14400	7760	11080	11527.31	0.98	0	19606	12646	11862	11056	10272	9466	11460	9870	30	3320	500	7750	10	1	6003387	702	-7.64	6.60	12	1.18	-1531.00	1772.00	19000	20240131	-38.47	9000	20240805	29.89	11870	-1.52	20250103	10250	14.05	20250102	19000	-38.47	20240131	9000	29.89	20240805	0.09	N	196300	500	30 억		59106	N	N	0	N	00	N
123	20250103	150814	57	100.00	KOSDAQ		제약	N	N	N	N		N	11790	710	2	6.41	771637200	67005	45.73	11250	11870	11090	14400	7760	11080	11516.11	0.98	0	18892	12646	11862	11056	10272	9466	11460	9870	30	3320	500	7750	10	1	6003387	708	-7.70	6.65	12	1.12	-1531.00	1772.00	19000	20240131	-37.95	9000	20240805	31.00	11870	-0.67	20250103	10250	15.02	20250102	19000	-37.95	20240131	9000	31.00	20240805	0.09	N	196300	500	30 억		59106	N	N	0	N	00	N
124	20250103	140815	57	100.00	KOSDAQ		제약	N	N	N	N		N	11540	460	2	4.15	683843200	59529	40.62	11250	11870	11090	14400	7760	11080	11487.56	0.98	0	17305	12646	11862	11056	10272	9466	11460	9870	30	3320	500	7750	10	1	6003387	693	-7.54	6.51	12	0.99	-1531.00	1772.00	19000	20240131	-39.26	9000	20240805	28.22	11870	-2.78	20250103	10250	12.59	20250102	19000	-39.26	20240131	9000	28.22	20240805	0.09	N	196300	500	30 억		59106	N	N	0	N	00	N
125	20250103	130814	57	100.00	KOSDAQ		제약	N	N	N	N		N	11750	670	2	6.05	498409150	43554	29.72	11250	11870	11090	14400	7760	11080	11443.48	0.98	0	16001	12646	11862	11056	10272	9466	11460	9870	30	3320	500	7750	10	1	6003387	705	-7.67	6.63	12	0.73	-1531.00	1772.00	19000	20240131	-38.16	9000	20240805	30.56	11870	-1.01	20250103	10250	14.63	20250102	19000	-38.16	20240131	9000	30.56	20240805	0.09	N	196300	500	30 억		59106	N	N	0	N	00	N
126	20250103	120813	57	100.00	KOSDAQ		제약	N	N	N	N		N	11750	670	2	6.05	413710210	36363	24.81	11250	11820	11090	14400	7760	11080	11377.23	0.98	0	11105	12646	11862	11056	10272	9466	11460	9870	30	3320	500	7750	10	1	6003387	705	-7.67	6.63	12	0.61	-1531.00	1772.00	19000	20240131	-38.16	9000	20240805	30.56	11840	-0.76	20250102	10250	14.63	20250102	19000	-38.16	20240131	9000	30.56	20240805	0.09	N	196300	500	30 억		59106	N	N	0	N	00	N
127	20250103	110814	57	100.00	KOSDAQ		제약	N	N	N	N		N	11310	230	2	2.08	244815820	21756	14.85	11250	11500	11090	14400	7760	11080	11252.80	0.98	0	3460	12646	11862	11056	10272	9466	11460	9870	30	3320	500	7750	10	1	6003387	679	-7.39	6.38	12	0.36	-1531.00	1772.00	19000	20240131	-40.47	9000	20240805	25.67	11840	-4.48	20250102	10250	10.34	20250102	19000	-40.47	20240131	9000	25.67	20240805	0.09	N	196300	500	30 억		59106	N	N	0	N	00	N
128	20250103	100811	57	100.00	KOSDAQ		제약	N	N	N	N		N	11340	260	2	2.35	168205520	14966	10.21	11250	11500	11090	14400	7760	11080	11239.18	0.98	0	1901	12646	11862	11056	10272	9466	11460	9870	30	3320	500	7750	10	1	6003387	681	-7.41	6.40	12	0.25	-1531.00	1772.00	19000	20240131	-40.32	9000	20240805	26.00	11840	-4.22	20250102	10250	10.63	20250102	19000	-40.32	20240131	9000	26.00	20240805	0.09	N	196300	500	30 억		59106	N	N	0	N	00	N
129	20250103	090815	57	100.00	KOSDAQ		제약	N	N	N	N		N	11380	300	2	2.71	17109750	1507	1.03	11250	11500	11090	14400	7760	11080	11353.52	0.98	0	-77	12646	11862	11056	10272	9466	11460	9870	30	3320	500	7750	10	1	6003387	683	-7.43	6.42	12	0.03	-1531.00	1772.00	19000	20240131	-40.11	9000	20240805	26.44	11840	-3.89	20250102	10250	11.02	20250102	19000	-40.11	20240131	9000	26.44	20240805	0.09	N	196300	500	30 억		59106	N	N	0	N	00	N
130	20250102	160805	57	100.00	KOSDAQ		제약	N	N	N	N		N	11080	-660	5	-5.62	1615872100	146535	162.23	11760	11840	10250	15260	8220	11740	11027.21	1.00	0	-757	12660	12200	11950	11490	11240	12075	11365	30	3520	500	8210	10	1	6003387	665	-7.24	6.25	12	2.44	-1531.00	1772.00	19000	20240131	-41.68	9000	20240805	23.11	11840	-6.42	20250102	10250	8.10	20250102	19000	-41.68	20240131	9000	23.11	20240805	0.09	N	196300	500	30 억		59863	N	N	0	N	00	N
131	20250102	150806	57	100.00	KOSDAQ		제약	N	N	N	N		N	11150	-590	5	-5.03	1589620520	144166	159.60	11760	11840	10250	15260	8220	11740	11026.32	1.00	0	-1184	12660	12200	11950	11490	11240	12075	11365	30	3520	500	8210	10	1	6003387	669	-7.28	6.29	12	2.40	-1531.00	1772.00	19000	20240131	-41.32	9000	20240805	23.89	11840	-5.83	20250102	10250	8.78	20250102	19000	-41.32	20240131	9000	23.89	20240805	0.09	N	196300	500	30 억		59863	N	N	0	N	00	N
132	20250102	140804	57	100.00	KOSDAQ		제약	N	N	N	N		N	11100	-640	5	-5.45	1486845930	135012	149.47	11760	11840	10250	15260	8220	11740	11012.69	1.00	0	931	12660	12200	11950	11490	11240	12075	11365	30	3520	500	8210	10	1	6003387	666	-7.25	6.26	12	2.25	-1531.00	1772.00	19000	20240131	-41.58	9000	20240805	23.33	11840	-6.25	20250102	10250	8.29	20250102	19000	-41.58	20240131	9000	23.33	20240805	0.09	N	196300	500	30 억		59863	N	N	0	N	00	N
133	20250102	130806	57	100.00	KOSDAQ		제약	N	N	N	N		N	10880	-860	5	-7.33	1395074450	126685	140.25	11760	11840	10250	15260	8220	11740	11012.15	1.00	0	1826	12660	12200	11950	11490	11240	12075	11365	30	3520	500	8210	10	1	6003387	653	-7.11	6.14	12	2.11	-1531.00	1772.00	19000	20240131	-42.74	9000	20240805	20.89	11840	-8.11	20250102	10250	6.15	20250102	19000	-42.74	20240131	9000	20.89	20240805	0.09	N	196300	500	30 억		59863	N	N	0	N	00	N
134	20250102	120803	57	100.00	KOSDAQ		제약	N	N	N	N		N	10560	-1180	5	-10.05	1187785950	107362	118.86	11760	11840	10250	15260	8220	11740	11063.37	1.00	0	4851	12660	12200	11950	11490	11240	12075	11365	30	3520	500	8210	10	1	6003387	634	-6.90	5.96	12	1.79	-1531.00	1772.00	19000	20240131	-44.42	9000	20240805	17.33	11840	-10.81	20250102	10250	3.02	20250102	19000	-44.42	20240131	9000	17.33	20240805	0.09	N	196300	500	30 억		59863	N	N	0	N	00	N
135	20250102	110755	57	100.00	KOSDAQ		제약	N	N	N	N		N	11250	-490	5	-4.17	469197420	40699	45.06	11760	11840	11150	15260	8220	11740	11528.48	1.00	0	10650	12660	12200	11950	11490	11240	12075	11365	30	3520	500	8210	10	1	6003387	675	-7.35	6.35	12	0.68	-1531.00	1772.00	19000	20240131	-40.79	9000	20240805	25.00	11840	-4.98	20250102	11150	0.90	20250102	19000	-40.79	20240131	9000	25.00	20240805	0.09	N	196300	500	30 억		59863	N	N	0	N	00	N
136	20250102	100802	57	100.00	KOSDAQ		제약	N	N	N	N		N	11800	60	2	0.51	26476210	2245	2.49	11760	11840	11700	15260	8220	11740	11793.41	1.00	0	-1833	12660	12200	11950	11490	11240	12075	11365	30	3520	500	8210	10	1	6003387	708	-7.71	6.66	12	0.04	-1531.00	1772.00	19000	20240131	-37.89	9000	20240805	31.11	11840	-0.34	20250102	11700	0.85	20250102	19000	-37.89	20240131	9000	31.11	20240805	0.09	N	196300	500	30 억		59863	N	N	0	N	00	N
137	20250102	090755	57	100.00	KOSDAQ		제약	N	N	N	N		N	11740	0	3	0.00	0	0	0.00	0	0	0	15260	8220	11740	0.00	1.00	0	0	12660	12200	11950	11490	11240	12075	11365	30	3520	500	8210	10	1	6003387	705	-7.67	6.63	12	0.00	-1531.00	1772.00	19000	20240131	-38.21	9000	20240805	30.44	0	0.00	0	0	0.00	0	19000	-38.21	20240131	9000	30.44	20240805	0.09	N	196300	500	30 억		59863	N	N	0	N	00	N