KissMeData/002800/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	160138	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	30	2	0.56	296288530	54514	104.04	5380	5670	5340	6950	3750	5350	5435.14	3.15	0	-1546	5550	5450	5400	5300	5250	5425	5275	76	1600	500	3530	10	1	15170500	816	17.47	1.31	12	0.36	308.00	4106.00	8100	20240730	-33.58	4700	20241209	14.47	5760	-6.60	20250113	5340	0.75	20250124	8100	-33.58	20240730	4700	14.47	20241209	2.61	N	002800	500	75 억		477960	N	N	0	N	00	N
3	20250124	150138	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	40	2	0.75	279700120	51428	98.15	5380	5670	5340	6950	3750	5350	5438.67	3.15	0	-893	5550	5450	5400	5300	5250	5425	5275	76	1600	500	3530	10	1	15170500	818	17.50	1.31	12	0.34	308.00	4106.00	8100	20240730	-33.46	4700	20241209	14.68	5760	-6.42	20250113	5340	0.94	20250124	8100	-33.46	20240730	4700	14.68	20241209	2.61	N	002800	500	75 억		477960	N	N	0	N	00	N
4	20250124	140138	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	70	2	1.31	258890050	47575	90.80	5380	5670	5340	6950	3750	5350	5441.72	3.15	0	-1866	5550	5450	5400	5300	5250	5425	5275	76	1600	500	3530	10	1	15170500	822	17.60	1.32	12	0.31	308.00	4106.00	8100	20240730	-33.09	4700	20241209	15.32	5760	-5.90	20250113	5340	1.50	20250124	8100	-33.09	20240730	4700	15.32	20241209	2.61	N	002800	500	75 억		477960	N	N	0	N	00	N
5	20250124	130139	57	100.00	KOSDAQ		제약	N	N	N	N		N	5410	60	2	1.12	57297800	10649	20.32	5380	5440	5340	6950	3750	5350	5380.58	3.15	0	-1435	5550	5450	5400	5300	5250	5425	5275	76	1600	500	3530	10	1	15170500	821	17.56	1.32	12	0.07	308.00	4106.00	8100	20240730	-33.21	4700	20241209	15.11	5760	-6.08	20250113	5340	1.31	20250124	8100	-33.21	20240730	4700	15.11	20241209	2.61	N	002800	500	75 억		477960	N	N	0	N	00	N
6	20250124	120138	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	80	2	1.50	54136200	10063	19.21	5380	5440	5340	6950	3750	5350	5379.73	3.15	0	-1357	5550	5450	5400	5300	5250	5425	5275	76	1600	500	3530	10	1	15170500	824	17.63	1.32	12	0.07	308.00	4106.00	8100	20240730	-32.96	4700	20241209	15.53	5760	-5.73	20250113	5340	1.69	20250124	8100	-32.96	20240730	4700	15.53	20241209	2.61	N	002800	500	75 억		477960	N	N	0	N	00	N
7	20250124	110138	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	20	2	0.37	29948080	5586	10.66	5380	5410	5340	6950	3750	5350	5361.27	3.15	0	-547	5550	5450	5400	5300	5250	5425	5275	76	1600	500	3530	10	1	15170500	815	17.44	1.31	12	0.04	308.00	4106.00	8100	20240730	-33.70	4700	20241209	14.26	5760	-6.77	20250113	5340	0.56	20250124	8100	-33.70	20240730	4700	14.26	20241209	2.61	N	002800	500	75 억		477960	N	N	0	N	00	N
8	20250124	100138	57	100.00	KOSDAQ		제약	N	N	N	N		N	5410	60	2	1.12	19091280	3568	6.81	5380	5410	5340	6950	3750	5350	5350.70	3.15	0	360	5550	5450	5400	5300	5250	5425	5275	76	1600	500	3530	10	1	15170500	821	17.56	1.32	12	0.02	308.00	4106.00	8100	20240730	-33.21	4700	20241209	15.11	5760	-6.08	20250113	5340	1.31	20250124	8100	-33.21	20240730	4700	15.11	20241209	2.61	N	002800	500	75 억		477960	N	N	0	N	00	N
9	20250124	090139	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	30	2	0.56	96840	18	0.03	5380	5380	5380	6950	3750	5350	5380.00	3.15	0	-2	5550	5450	5400	5300	5250	5425	5275	76	1600	500	3530	10	1	15170500	816	17.47	1.31	12	0.00	308.00	4106.00	8100	20240730	-33.58	4700	20241209	14.47	5760	-6.60	20250113	5350	0.56	20250123	8100	-33.58	20240730	4700	14.47	20241209	2.61	N	002800	500	75 억		477960	N	N	0	N	00	N
10	20250123	160139	57	100.00	KOSDAQ		제약	N	N	N	N		N	5350	-100	5	-1.83	283319010	52288	300.04	5480	5500	5350	7080	3820	5450	5418.43	3.35	0	-29519	5530	5490	5460	5420	5390	5485	5415	76	1630	500	3590	10	1	15170500	812	17.37	1.30	12	0.34	308.00	4106.00	8100	20240730	-33.95	4700	20241209	13.83	5760	-7.12	20250113	5350	0.00	20250123	8100	-33.95	20240730	4700	13.83	20241209	2.84	N	002800	500	75 억		507479	N	N	0	N	00	N
11	20250123	150137	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	-50	5	-0.92	220753670	40635	233.17	5480	5500	5360	7080	3820	5450	5432.60	3.35	0	-24930	5530	5490	5460	5420	5390	5485	5415	76	1630	500	3590	10	1	15170500	819	17.53	1.32	12	0.27	308.00	4106.00	8100	20240730	-33.33	4700	20241209	14.89	5760	-6.25	20250113	5360	0.75	20250123	8100	-33.33	20240730	4700	14.89	20241209	2.84	N	002800	500	75 억		507479	N	N	0	N	00	N
12	20250123	140138	57	100.00	KOSDAQ		제약	N	N	N	N		N	5410	-40	5	-0.73	200545200	36890	211.68	5480	5500	5360	7080	3820	5450	5436.30	3.35	0	-22558	5530	5490	5460	5420	5390	5485	5415	76	1630	500	3590	10	1	15170500	821	17.56	1.32	12	0.24	308.00	4106.00	8100	20240730	-33.21	4700	20241209	15.11	5760	-6.08	20250113	5360	0.93	20250123	8100	-33.21	20240730	4700	15.11	20241209	2.84	N	002800	500	75 억		507479	N	N	0	N	00	N
13	20250123	130138	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	-20	5	-0.37	195607920	35974	206.43	5480	5500	5360	7080	3820	5450	5437.48	3.35	0	-22054	5530	5490	5460	5420	5390	5485	5415	76	1630	500	3590	10	1	15170500	824	17.63	1.32	12	0.24	308.00	4106.00	8100	20240730	-32.96	4700	20241209	15.53	5760	-5.73	20250113	5360	1.31	20250123	8100	-32.96	20240730	4700	15.53	20241209	2.84	N	002800	500	75 억		507479	N	N	0	N	00	N
14	20250123	120138	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	-50	5	-0.92	179329300	32952	189.09	5480	5500	5390	7080	3820	5450	5442.14	3.35	0	-20833	5530	5490	5460	5420	5390	5485	5415	76	1630	500	3590	10	1	15170500	819	17.53	1.32	12	0.22	308.00	4106.00	8100	20240730	-33.33	4700	20241209	14.89	5760	-6.25	20250113	5360	0.75	20250121	8100	-33.33	20240730	4700	14.89	20241209	2.84	N	002800	500	75 억		507479	N	N	0	N	00	N
15	20250123	110138	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	10	2	0.18	136151560	24970	143.28	5480	5500	5410	7080	3820	5450	5452.61	3.35	0	-17452	5530	5490	5460	5420	5390	5485	5415	76	1630	500	3590	10	1	15170500	828	17.73	1.33	12	0.16	308.00	4106.00	8100	20240730	-32.59	4700	20241209	16.17	5760	-5.21	20250113	5360	1.87	20250121	8100	-32.59	20240730	4700	16.17	20241209	2.84	N	002800	500	75 억		507479	N	N	0	N	00	N
16	20250123	100138	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	-20	5	-0.37	123399800	22624	129.82	5480	5500	5410	7080	3820	5450	5454.38	3.35	0	-15657	5530	5490	5460	5420	5390	5485	5415	76	1630	500	3590	10	1	15170500	824	17.63	1.32	12	0.15	308.00	4106.00	8100	20240730	-32.96	4700	20241209	15.53	5760	-5.73	20250113	5360	1.31	20250121	8100	-32.96	20240730	4700	15.53	20241209	2.84	N	002800	500	75 억		507479	N	N	0	N	00	N
17	20250123	090137	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	0	3	0.00	14502170	2651	15.21	5480	5480	5450	7080	3820	5450	5470.45	3.35	0	-2625	5530	5490	5460	5420	5390	5485	5415	76	1630	500	3590	10	1	15170500	827	17.69	1.33	12	0.02	308.00	4106.00	8100	20240730	-32.72	4700	20241209	15.96	5760	-5.38	20250113	5360	1.68	20250121	8100	-32.72	20240730	4700	15.96	20241209	2.84	N	002800	500	75 억		507479	N	N	0	N	00	N
18	20250122	160138	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	20	2	0.37	94997080	17405	15.51	5450	5500	5430	7050	3810	5430	5458.03	3.36	0	-1902	5623	5526	5443	5346	5263	5485	5305	76	1620	500	3580	10	1	15170500	827	17.69	1.33	12	0.11	308.00	4106.00	8100	20240730	-32.72	4700	20241209	15.96	5760	-5.38	20250113	5360	1.68	20250121	8100	-32.72	20240730	4700	15.96	20241209	2.79	N	002800	500	75 억		509376	N	N	0	N	00	N
19	20250122	150137	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	30	2	0.55	92969650	17033	15.18	5450	5500	5430	7050	3810	5430	5458.21	3.36	0	-1899	5623	5526	5443	5346	5263	5485	5305	76	1620	500	3580	10	1	15170500	828	17.73	1.33	12	0.11	308.00	4106.00	8100	20240730	-32.59	4700	20241209	16.17	5760	-5.21	20250113	5360	1.87	20250121	8100	-32.59	20240730	4700	16.17	20241209	2.79	N	002800	500	75 억		509376	N	N	0	N	00	N
20	20250122	140137	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	40	2	0.74	53342980	9783	8.72	5450	5500	5430	7050	3810	5430	5452.62	3.36	0	-731	5623	5526	5443	5346	5263	5485	5305	76	1620	500	3580	10	1	15170500	830	17.76	1.33	12	0.06	308.00	4106.00	8100	20240730	-32.47	4700	20241209	16.38	5760	-5.03	20250113	5360	2.05	20250121	8100	-32.47	20240730	4700	16.38	20241209	2.79	N	002800	500	75 억		509376	N	N	0	N	00	N
21	20250122	130138	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	40	2	0.74	22525770	4123	3.67	5450	5500	5430	7050	3810	5430	5463.44	3.36	0	-418	5623	5526	5443	5346	5263	5485	5305	76	1620	500	3580	10	1	15170500	830	17.76	1.33	12	0.03	308.00	4106.00	8100	20240730	-32.47	4700	20241209	16.38	5760	-5.03	20250113	5360	2.05	20250121	8100	-32.47	20240730	4700	16.38	20241209	2.79	N	002800	500	75 억		509376	N	N	0	N	00	N
22	20250122	120137	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	20	2	0.37	19726520	3610	3.22	5450	5500	5430	7050	3810	5430	5464.41	3.36	0	-418	5623	5526	5443	5346	5263	5485	5305	76	1620	500	3580	10	1	15170500	827	17.69	1.33	12	0.02	308.00	4106.00	8100	20240730	-32.72	4700	20241209	15.96	5760	-5.38	20250113	5360	1.68	20250121	8100	-32.72	20240730	4700	15.96	20241209	2.79	N	002800	500	75 억		509376	N	N	0	N	00	N
23	20250122	110137	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	40	2	0.74	14252520	2604	2.32	5450	5500	5440	7050	3810	5430	5473.32	3.36	0	-98	5623	5526	5443	5346	5263	5485	5305	76	1620	500	3580	10	1	15170500	830	17.76	1.33	12	0.02	308.00	4106.00	8100	20240730	-32.47	4700	20241209	16.38	5760	-5.03	20250113	5360	2.05	20250121	8100	-32.47	20240730	4700	16.38	20241209	2.79	N	002800	500	75 억		509376	N	N	0	N	00	N
24	20250122	100137	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	60	2	1.10	9241290	1685	1.50	5450	5500	5440	7050	3810	5430	5484.45	3.36	0	-367	5623	5526	5443	5346	5263	5485	5305	76	1620	500	3580	10	1	15170500	833	17.82	1.34	12	0.01	308.00	4106.00	8100	20240730	-32.22	4700	20241209	16.81	5760	-4.69	20250113	5360	2.43	20250121	8100	-32.22	20240730	4700	16.81	20241209	2.79	N	002800	500	75 억		509376	N	N	0	N	00	N
25	20250122	090138	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	20	2	0.37	174400	32	0.03	5450	5450	5450	7050	3810	5430	5450.00	3.36	0	11	5623	5526	5443	5346	5263	5485	5305	76	1620	500	3580	10	1	15170500	827	17.69	1.33	12	0.00	308.00	4106.00	8100	20240730	-32.72	4700	20241209	15.96	5760	-5.38	20250113	5360	1.68	20250121	8100	-32.72	20240730	4700	15.96	20241209	2.79	N	002800	500	75 억		509376	N	N	0	N	00	N
26	20250121	160137	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	-90	5	-1.63	606901330	112082	403.74	5540	5540	5360	7170	3870	5520	5414.79	3.06	0	45873	5606	5562	5496	5452	5386	5530	5420	76	1650	500	3640	10	1	15170500	824	17.63	1.32	12	0.74	308.00	4106.00	8100	20240730	-32.96	4700	20241209	15.53	5760	-5.73	20250113	5360	1.31	20250121	8100	-32.96	20240730	4700	15.53	20241209	2.77	N	002800	500	75 억		463504	N	N	0	N	00	N
27	20250121	150137	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	-90	5	-1.63	595882400	110055	396.44	5540	5540	5360	7170	3870	5520	5414.41	3.06	0	47026	5606	5562	5496	5452	5386	5530	5420	76	1650	500	3640	10	1	15170500	824	17.63	1.32	12	0.73	308.00	4106.00	8100	20240730	-32.96	4700	20241209	15.53	5760	-5.73	20250113	5360	1.31	20250121	8100	-32.96	20240730	4700	15.53	20241209	2.77	N	002800	500	75 억		463504	N	N	0	N	00	N
28	20250121	140137	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	-40	5	-0.72	571041280	105490	379.99	5540	5540	5360	7170	3870	5520	5413.23	3.06	0	46331	5606	5562	5496	5452	5386	5530	5420	76	1650	500	3640	10	1	15170500	831	17.79	1.33	12	0.70	308.00	4106.00	8100	20240730	-32.35	4700	20241209	16.60	5760	-4.86	20250113	5360	2.24	20250121	8100	-32.35	20240730	4700	16.60	20241209	2.77	N	002800	500	75 억		463504	N	N	0	N	00	N
29	20250121	130137	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	-70	5	-1.27	547325190	101144	364.34	5540	5540	5360	7170	3870	5520	5411.35	3.06	0	45975	5606	5562	5496	5452	5386	5530	5420	76	1650	500	3640	10	1	15170500	827	17.69	1.33	12	0.67	308.00	4106.00	8100	20240730	-32.72	4700	20241209	15.96	5760	-5.38	20250113	5360	1.68	20250121	8100	-32.72	20240730	4700	15.96	20241209	2.77	N	002800	500	75 억		463504	N	N	0	N	00	N
30	20250121	120137	57	100.00	KOSDAQ		제약	N	N	N	N		N	5440	-80	5	-1.45	539018010	99618	358.84	5540	5540	5360	7170	3870	5520	5410.85	3.06	0	45697	5606	5562	5496	5452	5386	5530	5420	76	1650	500	3640	10	1	15170500	825	17.66	1.32	12	0.66	308.00	4106.00	8100	20240730	-32.84	4700	20241209	15.74	5760	-5.56	20250113	5360	1.49	20250121	8100	-32.84	20240730	4700	15.74	20241209	2.77	N	002800	500	75 억		463504	N	N	0	N	00	N
31	20250121	110134	57	100.00	KOSDAQ		제약	N	N	N	N		N	5440	-80	5	-1.45	519039430	95944	345.61	5540	5540	5360	7170	3870	5520	5409.82	3.06	0	47864	5606	5562	5496	5452	5386	5530	5420	76	1650	500	3640	10	1	15170500	825	17.66	1.32	12	0.63	308.00	4106.00	8100	20240730	-32.84	4700	20241209	15.74	5760	-5.56	20250113	5360	1.49	20250121	8100	-32.84	20240730	4700	15.74	20241209	2.77	N	002800	500	75 억		463504	N	N	0	N	00	N
32	20250121	100133	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	-100	5	-1.81	325945700	60033	216.25	5540	5540	5390	7170	3870	5520	5429.44	3.06	0	24733	5606	5562	5496	5452	5386	5530	5420	76	1650	500	3640	10	1	15170500	822	17.60	1.32	12	0.40	308.00	4106.00	8100	20240730	-33.09	4700	20241209	15.32	5760	-5.90	20250113	5370	0.93	20250102	8100	-33.09	20240730	4700	15.32	20241209	2.77	N	002800	500	75 억		463504	N	N	0	N	00	N
33	20250121	090137	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	20	2	0.36	608900	110	0.40	5540	5540	5530	7170	3870	5520	5535.45	3.06	0	-58	5606	5562	5496	5452	5386	5530	5420	76	1650	500	3640	10	1	15170500	840	17.99	1.35	12	0.00	308.00	4106.00	8100	20240730	-31.60	4700	20241209	17.87	5760	-3.82	20250113	5370	3.17	20250102	8100	-31.60	20240730	4700	17.87	20241209	2.77	N	002800	500	75 억		463504	N	N	0	N	00	N
34	20250120	160136	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	20	2	0.36	152397850	27754	57.41	5530	5540	5430	7150	3850	5500	5490.89	3.10	0	-7624	5633	5566	5513	5446	5393	5540	5420	76	1650	500	3630	10	1	15170500	837	17.92	1.34	12	0.18	308.00	4106.00	8100	20240730	-31.85	4700	20241209	17.45	5760	-4.17	20250113	5370	2.79	20250102	8100	-31.85	20240730	4700	17.45	20241209	2.80	N	002800	500	75 억		470900	N	N	0	N	00	N
35	20250120	150138	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	20	2	0.36	149199220	27173	56.21	5530	5540	5430	7150	3850	5500	5490.72	3.10	0	-7447	5633	5566	5513	5446	5393	5540	5420	76	1650	500	3630	10	1	15170500	837	17.92	1.34	12	0.18	308.00	4106.00	8100	20240730	-31.85	4700	20241209	17.45	5760	-4.17	20250113	5370	2.79	20250102	8100	-31.85	20240730	4700	17.45	20241209	2.80	N	002800	500	75 억		470900	N	N	0	N	00	N
36	20250120	140137	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	-30	5	-0.55	95795410	17458	36.11	5530	5530	5430	7150	3850	5500	5487.19	3.10	0	-5030	5633	5566	5513	5446	5393	5540	5420	76	1650	500	3630	10	1	15170500	830	17.76	1.33	12	0.12	308.00	4106.00	8100	20240730	-32.47	4700	20241209	16.38	5760	-5.03	20250113	5370	1.86	20250102	8100	-32.47	20240730	4700	16.38	20241209	2.80	N	002800	500	75 억		470900	N	N	0	N	00	N
37	20250120	130136	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	0	3	0.00	83120300	15144	31.33	5530	5530	5430	7150	3850	5500	5488.66	3.10	0	-4843	5633	5566	5513	5446	5393	5540	5420	76	1650	500	3630	10	1	15170500	834	17.86	1.34	12	0.10	308.00	4106.00	8100	20240730	-32.10	4700	20241209	17.02	5760	-4.51	20250113	5370	2.42	20250102	8100	-32.10	20240730	4700	17.02	20241209	2.80	N	002800	500	75 억		470900	N	N	0	N	00	N
38	20250120	120137	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	10	2	0.18	80311300	14632	30.27	5530	5530	5430	7150	3850	5500	5488.74	3.10	0	-4706	5633	5566	5513	5446	5393	5540	5420	76	1650	500	3630	10	1	15170500	836	17.89	1.34	12	0.10	308.00	4106.00	8100	20240730	-31.98	4700	20241209	17.23	5760	-4.34	20250113	5370	2.61	20250102	8100	-31.98	20240730	4700	17.23	20241209	2.80	N	002800	500	75 억		470900	N	N	0	N	00	N
39	20250120	110136	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	0	3	0.00	77012310	14033	29.03	5530	5530	5430	7150	3850	5500	5487.94	3.10	0	-5048	5633	5566	5513	5446	5393	5540	5420	76	1650	500	3630	10	1	15170500	834	17.86	1.34	12	0.09	308.00	4106.00	8100	20240730	-32.10	4700	20241209	17.02	5760	-4.51	20250113	5370	2.42	20250102	8100	-32.10	20240730	4700	17.02	20241209	2.80	N	002800	500	75 억		470900	N	N	0	N	00	N
40	20250120	100137	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	20	2	0.36	54223670	9895	20.47	5530	5530	5430	7150	3850	5500	5479.91	3.10	0	-3733	5633	5566	5513	5446	5393	5540	5420	76	1650	500	3630	10	1	15170500	837	17.92	1.34	12	0.07	308.00	4106.00	8100	20240730	-31.85	4700	20241209	17.45	5760	-4.17	20250113	5370	2.79	20250102	8100	-31.85	20240730	4700	17.45	20241209	2.80	N	002800	500	75 억		470900	N	N	0	N	00	N
41	20250120	090137	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	0	3	0.00	1393110	253	0.52	5530	5530	5500	7150	3850	5500	5506.36	3.10	0	-241	5633	5566	5513	5446	5393	5540	5420	76	1650	500	3630	10	1	15170500	834	17.86	1.34	12	0.00	308.00	4106.00	8100	20240730	-32.10	4700	20241209	17.02	5760	-4.51	20250113	5370	2.42	20250102	8100	-32.10	20240730	4700	17.02	20241209	2.80	N	002800	500	75 억		470900	N	N	0	N	00	N
42	20250117	160136	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	-60	5	-1.08	265503940	48323	265.82	5560	5580	5460	7220	3900	5560	5494.36	3.05	0	8481	5646	5602	5556	5512	5466	5625	5535	76	1660	500	3660	10	1	15170500	834	17.86	1.34	12	0.32	308.00	4106.00	8100	20240730	-32.10	4700	20241209	17.02	5760	-4.51	20250113	5370	2.42	20250102	8100	-32.10	20240730	4700	17.02	20241209	2.72	N	002800	500	75 억		462419	N	N	0	N	00	N
43	20250117	150136	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	-60	5	-1.08	250632110	45616	250.93	5560	5580	5460	7220	3900	5560	5494.39	3.05	0	8600	5646	5602	5556	5512	5466	5625	5535	76	1660	500	3660	10	1	15170500	834	17.86	1.34	12	0.30	308.00	4106.00	8100	20240730	-32.10	4700	20241209	17.02	5760	-4.51	20250113	5370	2.42	20250102	8100	-32.10	20240730	4700	17.02	20241209	2.72	N	002800	500	75 억		462419	N	N	0	N	00	N
44	20250117	140137	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	-70	5	-1.26	240819170	43826	241.08	5560	5580	5460	7220	3900	5560	5494.89	3.05	0	8684	5646	5602	5556	5512	5466	5625	5535	76	1660	500	3660	10	1	15170500	833	17.82	1.34	12	0.29	308.00	4106.00	8100	20240730	-32.22	4700	20241209	16.81	5760	-4.69	20250113	5370	2.23	20250102	8100	-32.22	20240730	4700	16.81	20241209	2.72	N	002800	500	75 억		462419	N	N	0	N	00	N
45	20250117	130136	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	-70	5	-1.26	225032870	40951	225.27	5560	5580	5460	7220	3900	5560	5495.17	3.05	0	8509	5646	5602	5556	5512	5466	5625	5535	76	1660	500	3660	10	1	15170500	833	17.82	1.34	12	0.27	308.00	4106.00	8100	20240730	-32.22	4700	20241209	16.81	5760	-4.69	20250113	5370	2.23	20250102	8100	-32.22	20240730	4700	16.81	20241209	2.72	N	002800	500	75 억		462419	N	N	0	N	00	N
46	20250117	120137	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	-60	5	-1.08	210785720	38350	210.96	5560	5580	5460	7220	3900	5560	5496.37	3.05	0	8736	5646	5602	5556	5512	5466	5625	5535	76	1660	500	3660	10	1	15170500	834	17.86	1.34	12	0.25	308.00	4106.00	8100	20240730	-32.10	4700	20241209	17.02	5760	-4.51	20250113	5370	2.42	20250102	8100	-32.10	20240730	4700	17.02	20241209	2.72	N	002800	500	75 억		462419	N	N	0	N	00	N
47	20250117	110136	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	-100	5	-1.80	181676950	33031	181.70	5560	5580	5460	7220	3900	5560	5500.20	3.05	0	6409	5646	5602	5556	5512	5466	5625	5535	76	1660	500	3660	10	1	15170500	828	17.73	1.33	12	0.22	308.00	4106.00	8100	20240730	-32.59	4700	20241209	16.17	5760	-5.21	20250113	5370	1.68	20250102	8100	-32.59	20240730	4700	16.17	20241209	2.72	N	002800	500	75 억		462419	N	N	0	N	00	N
48	20250117	100136	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	-30	5	-0.54	29278030	5273	29.01	5560	5580	5530	7220	3900	5560	5552.44	3.05	0	-982	5646	5602	5556	5512	5466	5625	5535	76	1660	500	3660	10	1	15170500	839	17.95	1.35	12	0.03	308.00	4106.00	8100	20240730	-31.73	4700	20241209	17.66	5760	-3.99	20250113	5370	2.98	20250102	8100	-31.73	20240730	4700	17.66	20241209	2.72	N	002800	500	75 억		462419	N	N	0	N	00	N
49	20250117	090136	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	-30	5	-0.54	3251080	585	3.22	5560	5560	5530	7220	3900	5560	5557.40	3.05	0	-179	5646	5602	5556	5512	5466	5625	5535	76	1660	500	3660	10	1	15170500	839	17.95	1.35	12	0.00	308.00	4106.00	8100	20240730	-31.73	4700	20241209	17.66	5760	-3.99	20250113	5370	2.98	20250102	8100	-31.73	20240730	4700	17.66	20241209	2.72	N	002800	500	75 억		462419	N	N	0	N	00	N
50	20250116	160136	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	50	2	0.91	100495910	18109	26.26	5520	5600	5510	7160	3860	5510	5549.45	3.02	0	3782	5783	5646	5563	5426	5343	5605	5385	76	1650	500	3630	10	1	15170500	843	18.05	1.35	12	0.12	308.00	4106.00	8100	20240730	-31.36	4700	20241209	18.30	5760	-3.47	20250113	5370	3.54	20250102	8100	-31.36	20240730	4700	18.30	20241209	2.90	N	002800	500	75 억		458637	N	N	0	N	00	N
51	20250116	150132	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	60	2	1.09	91940450	16566	24.02	5520	5600	5510	7160	3860	5510	5549.95	3.02	0	3439	5783	5646	5563	5426	5343	5605	5385	76	1650	500	3630	10	1	15170500	845	18.08	1.36	12	0.11	308.00	4106.00	8100	20240730	-31.23	4700	20241209	18.51	5760	-3.30	20250113	5370	3.72	20250102	8100	-31.23	20240730	4700	18.51	20241209	2.90	N	002800	500	75 억		458637	N	N	0	N	00	N
52	20250116	140136	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	70	2	1.27	70725290	12737	18.47	5520	5600	5510	7160	3860	5510	5552.74	3.02	0	3324	5783	5646	5563	5426	5343	5605	5385	76	1650	500	3630	10	1	15170500	847	18.12	1.36	12	0.08	308.00	4106.00	8100	20240730	-31.11	4700	20241209	18.72	5760	-3.12	20250113	5370	3.91	20250102	8100	-31.11	20240730	4700	18.72	20241209	2.90	N	002800	500	75 억		458637	N	N	0	N	00	N
53	20250116	130137	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	50	2	0.91	63273100	11399	16.53	5520	5600	5510	7160	3860	5510	5550.76	3.02	0	3345	5783	5646	5563	5426	5343	5605	5385	76	1650	500	3630	10	1	15170500	843	18.05	1.35	12	0.08	308.00	4106.00	8100	20240730	-31.36	4700	20241209	18.30	5760	-3.47	20250113	5370	3.54	20250102	8100	-31.36	20240730	4700	18.30	20241209	2.90	N	002800	500	75 억		458637	N	N	0	N	00	N
54	20250116	120137	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	50	2	0.91	55747120	10041	14.56	5520	5600	5510	7160	3860	5510	5551.95	3.02	0	2595	5783	5646	5563	5426	5343	5605	5385	76	1650	500	3630	10	1	15170500	843	18.05	1.35	12	0.07	308.00	4106.00	8100	20240730	-31.36	4700	20241209	18.30	5760	-3.47	20250113	5370	3.54	20250102	8100	-31.36	20240730	4700	18.30	20241209	2.90	N	002800	500	75 억		458637	N	N	0	N	00	N
55	20250116	110137	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	0	3	0.00	54891700	9887	14.34	5520	5600	5510	7160	3860	5510	5551.91	3.02	0	2526	5783	5646	5563	5426	5343	5605	5385	76	1650	500	3630	10	1	15170500	836	17.89	1.34	12	0.07	308.00	4106.00	8100	20240730	-31.98	4700	20241209	17.23	5760	-4.34	20250113	5370	2.61	20250102	8100	-31.98	20240730	4700	17.23	20241209	2.90	N	002800	500	75 억		458637	N	N	0	N	00	N
56	20250116	100137	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	60	2	1.09	24889830	4485	6.50	5520	5600	5520	7160	3860	5510	5549.57	3.02	0	1753	5783	5646	5563	5426	5343	5605	5385	76	1650	500	3630	10	1	15170500	845	18.08	1.36	12	0.03	308.00	4106.00	8100	20240730	-31.23	4700	20241209	18.51	5760	-3.30	20250113	5370	3.72	20250102	8100	-31.23	20240730	4700	18.51	20241209	2.90	N	002800	500	75 억		458637	N	N	0	N	00	N
57	20250116	090136	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	30	2	0.54	3599200	652	0.95	5520	5540	5520	7160	3860	5510	5520.25	3.02	0	-86	5783	5646	5563	5426	5343	5605	5385	76	1650	500	3630	10	1	15170500	840	17.99	1.35	12	0.00	308.00	4106.00	8100	20240730	-31.60	4700	20241209	17.87	5760	-3.82	20250113	5370	3.17	20250102	8100	-31.60	20240730	4700	17.87	20241209	2.90	N	002800	500	75 억		458637	N	N	0	N	00	N
58	20250115	160136	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	-160	5	-2.82	382993400	68942	259.89	5620	5700	5480	7370	3970	5670	5555.43	3.12	0	-14517	5730	5700	5660	5630	5590	5715	5645	76	1700	500	3740	10	1	15170500	836	17.89	1.34	12	0.45	308.00	4106.00	8100	20240730	-31.98	4700	20241209	17.23	5760	-4.34	20250113	5370	2.61	20250102	8100	-31.98	20240730	4700	17.23	20241209	2.79	N	002800	500	75 억		473156	N	N	0	N	00	N
59	20250115	150137	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	-150	5	-2.65	363665310	65436	246.68	5620	5700	5480	7370	3970	5670	5557.57	3.12	0	-14378	5730	5700	5660	5630	5590	5715	5645	76	1700	500	3740	10	1	15170500	837	17.92	1.34	12	0.43	308.00	4106.00	8100	20240730	-31.85	4700	20241209	17.45	5760	-4.17	20250113	5370	2.79	20250102	8100	-31.85	20240730	4700	17.45	20241209	2.79	N	002800	500	75 억		473156	N	N	0	N	00	N
60	20250115	140137	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	-130	5	-2.29	237559790	42552	160.41	5620	5700	5530	7370	3970	5670	5582.81	3.12	0	-3751	5730	5700	5660	5630	5590	5715	5645	76	1700	500	3740	10	1	15170500	840	17.99	1.35	12	0.28	308.00	4106.00	8100	20240730	-31.60	4700	20241209	17.87	5760	-3.82	20250113	5370	3.17	20250102	8100	-31.60	20240730	4700	17.87	20241209	2.79	N	002800	500	75 억		473156	N	N	0	N	00	N
61	20250115	130136	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	-120	5	-2.12	200525090	35871	135.22	5620	5700	5540	7370	3970	5670	5590.17	3.12	0	-3847	5730	5700	5660	5630	5590	5715	5645	76	1700	500	3740	10	1	15170500	842	18.02	1.35	12	0.24	308.00	4106.00	8100	20240730	-31.48	4700	20241209	18.09	5760	-3.65	20250113	5370	3.35	20250102	8100	-31.48	20240730	4700	18.09	20241209	2.79	N	002800	500	75 억		473156	N	N	0	N	00	N
62	20250115	120137	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	-100	5	-1.76	126080540	22485	84.76	5620	5700	5570	7370	3970	5670	5607.32	3.12	0	614	5730	5700	5660	5630	5590	5715	5645	76	1700	500	3740	10	1	15170500	845	18.08	1.36	12	0.15	308.00	4106.00	8100	20240730	-31.23	4700	20241209	18.51	5760	-3.30	20250113	5370	3.72	20250102	8100	-31.23	20240730	4700	18.51	20241209	2.79	N	002800	500	75 억		473156	N	N	0	N	00	N
63	20250115	110137	57	100.00	KOSDAQ		제약	N	N	N	N		N	5640	-30	5	-0.53	36847900	6519	24.57	5620	5700	5620	7370	3970	5670	5652.39	3.12	0	-2587	5730	5700	5660	5630	5590	5715	5645	76	1700	500	3740	10	1	15170500	856	18.31	1.37	12	0.04	308.00	4106.00	8100	20240730	-30.37	4700	20241209	20.00	5760	-2.08	20250113	5370	5.03	20250102	8100	-30.37	20240730	4700	20.00	20241209	2.79	N	002800	500	75 억		473156	N	N	0	N	00	N
64	20250115	100136	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	-20	5	-0.35	29358980	5188	19.56	5620	5700	5620	7370	3970	5670	5659.02	3.12	0	-1814	5730	5700	5660	5630	5590	5715	5645	76	1700	500	3740	10	1	15170500	857	18.34	1.38	12	0.03	308.00	4106.00	8100	20240730	-30.25	4700	20241209	20.21	5760	-1.91	20250113	5370	5.21	20250102	8100	-30.25	20240730	4700	20.21	20241209	2.79	N	002800	500	75 억		473156	N	N	0	N	00	N
65	20250115	090137	57	100.00	KOSDAQ		제약	N	N	N	N		N	5620	-50	5	-0.88	6336320	1127	4.25	5620	5640	5620	7370	3970	5670	5622.29	3.12	0	-236	5730	5700	5660	5630	5590	5715	5645	76	1700	500	3740	10	1	15170500	853	18.25	1.37	12	0.01	308.00	4106.00	8100	20240730	-30.62	4700	20241209	19.57	5760	-2.43	20250113	5370	4.66	20250102	8100	-30.62	20240730	4700	19.57	20241209	2.79	N	002800	500	75 억		473156	N	N	0	N	00	N
66	20250114	160135	57	100.00	KOSDAQ		제약	N	N	N	N		N	5670	10	2	0.18	149799140	26527	61.02	5620	5690	5620	7350	3970	5660	5647.04	3.08	0	6355	5813	5736	5683	5606	5553	5775	5645	76	1690	500	3730	10	1	15170500	860	18.41	1.38	12	0.17	308.00	4106.00	8100	20240730	-30.00	4700	20241209	20.64	5760	-1.56	20250113	5370	5.59	20250102	8100	-30.00	20240730	4700	20.64	20241209	2.79	N	002800	500	75 억		466837	N	N	0	N	00	N
67	20250114	150136	57	100.00	KOSDAQ		제약	N	N	N	N		N	5660	0	3	0.00	142088450	25165	57.88	5620	5690	5620	7350	3970	5660	5646.27	3.08	0	6669	5813	5736	5683	5606	5553	5775	5645	76	1690	500	3730	10	1	15170500	859	18.38	1.38	12	0.17	308.00	4106.00	8100	20240730	-30.12	4700	20241209	20.43	5760	-1.74	20250113	5370	5.40	20250102	8100	-30.12	20240730	4700	20.43	20241209	2.79	N	002800	500	75 억		466837	N	N	0	N	00	N
68	20250114	140136	57	100.00	KOSDAQ		제약	N	N	N	N		N	5630	-30	5	-0.53	133392840	23625	54.34	5620	5690	5620	7350	3970	5660	5646.26	3.08	0	6924	5813	5736	5683	5606	5553	5775	5645	76	1690	500	3730	10	1	15170500	854	18.28	1.37	12	0.16	308.00	4106.00	8100	20240730	-30.49	4700	20241209	19.79	5760	-2.26	20250113	5370	4.84	20250102	8100	-30.49	20240730	4700	19.79	20241209	2.79	N	002800	500	75 억		466837	N	N	0	N	00	N
69	20250114	130136	57	100.00	KOSDAQ		제약	N	N	N	N		N	5680	20	2	0.35	100409340	17791	40.92	5620	5690	5620	7350	3970	5660	5643.83	3.08	0	3973	5813	5736	5683	5606	5553	5775	5645	76	1690	500	3730	10	1	15170500	862	18.44	1.38	12	0.12	308.00	4106.00	8100	20240730	-29.88	4700	20241209	20.85	5760	-1.39	20250113	5370	5.77	20250102	8100	-29.88	20240730	4700	20.85	20241209	2.79	N	002800	500	75 억		466837	N	N	0	N	00	N
70	20250114	120136	57	100.00	KOSDAQ		제약	N	N	N	N		N	5630	-30	5	-0.53	92013930	16309	37.51	5620	5690	5620	7350	3970	5660	5641.91	3.08	0	4072	5813	5736	5683	5606	5553	5775	5645	76	1690	500	3730	10	1	15170500	854	18.28	1.37	12	0.11	308.00	4106.00	8100	20240730	-30.49	4700	20241209	19.79	5760	-2.26	20250113	5370	4.84	20250102	8100	-30.49	20240730	4700	19.79	20241209	2.79	N	002800	500	75 억		466837	N	N	0	N	00	N
71	20250114	110136	57	100.00	KOSDAQ		제약	N	N	N	N		N	5660	0	3	0.00	84249470	14930	34.34	5620	5690	5620	7350	3970	5660	5642.97	3.08	0	4044	5813	5736	5683	5606	5553	5775	5645	76	1690	500	3730	10	1	15170500	859	18.38	1.38	12	0.10	308.00	4106.00	8100	20240730	-30.12	4700	20241209	20.43	5760	-1.74	20250113	5370	5.40	20250102	8100	-30.12	20240730	4700	20.43	20241209	2.79	N	002800	500	75 억		466837	N	N	0	N	00	N
72	20250114	100136	57	100.00	KOSDAQ		제약	N	N	N	N		N	5660	0	3	0.00	36949490	6528	15.02	5620	5690	5620	7350	3970	5660	5660.15	3.08	0	3003	5813	5736	5683	5606	5553	5775	5645	76	1690	500	3730	10	1	15170500	859	18.38	1.38	12	0.04	308.00	4106.00	8100	20240730	-30.12	4700	20241209	20.43	5760	-1.74	20250113	5370	5.40	20250102	8100	-30.12	20240730	4700	20.43	20241209	2.79	N	002800	500	75 억		466837	N	N	0	N	00	N
73	20250114	090136	57	100.00	KOSDAQ		제약	N	N	N	N		N	5660	0	3	0.00	2155220	383	0.88	5620	5660	5620	7350	3970	5660	5627.21	3.08	0	79	5813	5736	5683	5606	5553	5775	5645	76	1690	500	3730	10	1	15170500	859	18.38	1.38	12	0.00	308.00	4106.00	8100	20240730	-30.12	4700	20241209	20.43	5760	-1.74	20250113	5370	5.40	20250102	8100	-30.12	20240730	4700	20.43	20241209	2.79	N	002800	500	75 억		466837	N	N	0	N	00	N
74	20250113	160135	57	100.00	KOSDAQ		제약	N	N	N	N		N	5660	-40	5	-0.70	244039670	43112	128.99	5650	5760	5630	7410	3990	5700	5660.60	3.13	0	-8680	5773	5736	5693	5656	5613	5755	5675	76	1710	500	3760	10	1	15170500	859	18.38	1.38	12	0.28	308.00	4106.00	8100	20240730	-30.12	4700	20241209	20.43	5760	-1.74	20250113	5370	5.40	20250102	8100	-30.12	20240730	4700	20.43	20241209	2.81	N	002800	500	75 억		475517	N	N	0	N	00	N
75	20250113	150136	57	100.00	KOSDAQ		제약	N	N	N	N		N	5690	-10	5	-0.18	238088840	42065	125.86	5650	5760	5630	7410	3990	5700	5660.02	3.13	0	-7941	5773	5736	5693	5656	5613	5755	5675	76	1710	500	3760	10	1	15170500	863	18.47	1.39	12	0.28	308.00	4106.00	8100	20240730	-29.75	4700	20241209	21.06	5760	-1.22	20250113	5370	5.96	20250102	8100	-29.75	20240730	4700	21.06	20241209	2.81	N	002800	500	75 억		475517	N	N	0	N	00	N
76	20250113	140135	57	100.00	KOSDAQ		제약	N	N	N	N		N	5670	-30	5	-0.53	216912130	38334	114.69	5650	5760	5630	7410	3990	5700	5658.48	3.13	0	-6203	5773	5736	5693	5656	5613	5755	5675	76	1710	500	3760	10	1	15170500	860	18.41	1.38	12	0.25	308.00	4106.00	8100	20240730	-30.00	4700	20241209	20.64	5760	-1.56	20250113	5370	5.59	20250102	8100	-30.00	20240730	4700	20.64	20241209	2.81	N	002800	500	75 억		475517	N	N	0	N	00	N
77	20250113	130134	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	-50	5	-0.88	180071360	31832	95.24	5650	5760	5630	7410	3990	5700	5656.93	3.13	0	-4473	5773	5736	5693	5656	5613	5755	5675	76	1710	500	3760	10	1	15170500	857	18.34	1.38	12	0.21	308.00	4106.00	8100	20240730	-30.25	4700	20241209	20.21	5760	-1.91	20250113	5370	5.21	20250102	8100	-30.25	20240730	4700	20.21	20241209	2.81	N	002800	500	75 억		475517	N	N	0	N	00	N
78	20250113	120134	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	-50	5	-0.88	151030080	26690	79.86	5650	5760	5630	7410	3990	5700	5658.68	3.13	0	-674	5773	5736	5693	5656	5613	5755	5675	76	1710	500	3760	10	1	15170500	857	18.34	1.38	12	0.18	308.00	4106.00	8100	20240730	-30.25	4700	20241209	20.21	5760	-1.91	20250113	5370	5.21	20250102	8100	-30.25	20240730	4700	20.21	20241209	2.81	N	002800	500	75 억		475517	N	N	0	N	00	N
79	20250113	110134	57	100.00	KOSDAQ		제약	N	N	N	N		N	5640	-60	5	-1.05	146582970	25905	77.51	5650	5760	5630	7410	3990	5700	5658.48	3.13	0	-533	5773	5736	5693	5656	5613	5755	5675	76	1710	500	3760	10	1	15170500	856	18.31	1.37	12	0.17	308.00	4106.00	8100	20240730	-30.37	4700	20241209	20.00	5760	-2.08	20250113	5370	5.03	20250102	8100	-30.37	20240730	4700	20.00	20241209	2.81	N	002800	500	75 억		475517	N	N	0	N	00	N
80	20250113	100134	57	100.00	KOSDAQ		제약	N	N	N	N		N	5690	-10	5	-0.18	86785990	15335	45.88	5650	5760	5630	7410	3990	5700	5659.34	3.13	0	3032	5773	5736	5693	5656	5613	5755	5675	76	1710	500	3760	10	1	15170500	863	18.47	1.39	12	0.10	308.00	4106.00	8100	20240730	-29.75	4700	20241209	21.06	5760	-1.22	20250113	5370	5.96	20250102	8100	-29.75	20240730	4700	21.06	20241209	2.81	N	002800	500	75 억		475517	N	N	0	N	00	N
81	20250113	090135	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	-50	5	-0.88	31075000	5500	16.46	5650	5650	5650	7410	3990	5700	5650.00	3.13	0	5022	5773	5736	5693	5656	5613	5755	5675	76	1710	500	3760	10	1	15170500	857	18.34	1.38	12	0.04	308.00	4106.00	8100	20240730	-30.25	4700	20241209	20.21	5750	-1.74	20250108	5370	5.21	20250102	8100	-30.25	20240730	4700	20.21	20241209	2.81	N	002800	500	75 억		475517	N	N	0	N	00	N
82	20250110	160134	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	0	3	0.00	190144370	33420	90.32	5670	5730	5650	7410	3990	5700	5689.54	3.13	0	-71	5793	5746	5683	5636	5573	5770	5660	76	1710	500	3760	10	1	15170500	865	18.51	1.39	12	0.22	308.00	4106.00	8100	20240730	-29.63	4700	20241209	21.28	5750	-0.87	20250108	5370	6.15	20250102	8100	-29.63	20240730	4700	21.28	20241209	2.80	N	002800	500	75 억		475588	N	N	0	N	00	N
83	20250110	150134	57	100.00	KOSDAQ		제약	N	N	N	N		N	5670	-30	5	-0.53	138640440	24380	65.89	5670	5730	5650	7410	3990	5700	5686.65	3.13	0	295	5793	5746	5683	5636	5573	5770	5660	76	1710	500	3760	10	1	15170500	860	18.41	1.38	12	0.16	308.00	4106.00	8100	20240730	-30.00	4700	20241209	20.64	5750	-1.39	20250108	5370	5.59	20250102	8100	-30.00	20240730	4700	20.64	20241209	2.80	N	002800	500	75 억		475588	N	N	0	N	00	N
84	20250110	140133	57	100.00	KOSDAQ		제약	N	N	N	N		N	5670	-30	5	-0.53	127470590	22413	60.58	5670	5730	5650	7410	3990	5700	5687.35	3.13	0	-1248	5793	5746	5683	5636	5573	5770	5660	76	1710	500	3760	10	1	15170500	860	18.41	1.38	12	0.15	308.00	4106.00	8100	20240730	-30.00	4700	20241209	20.64	5750	-1.39	20250108	5370	5.59	20250102	8100	-30.00	20240730	4700	20.64	20241209	2.80	N	002800	500	75 억		475588	N	N	0	N	00	N
85	20250110	130134	57	100.00	KOSDAQ		제약	N	N	N	N		N	5670	-30	5	-0.53	109210610	19195	51.88	5670	5730	5650	7410	3990	5700	5689.53	3.13	0	-1658	5793	5746	5683	5636	5573	5770	5660	76	1710	500	3760	10	1	15170500	860	18.41	1.38	12	0.13	308.00	4106.00	8100	20240730	-30.00	4700	20241209	20.64	5750	-1.39	20250108	5370	5.59	20250102	8100	-30.00	20240730	4700	20.64	20241209	2.80	N	002800	500	75 억		475588	N	N	0	N	00	N
86	20250110	120133	57	100.00	KOSDAQ		제약	N	N	N	N		N	5690	-10	5	-0.18	93814710	16476	44.53	5670	5730	5660	7410	3990	5700	5694.02	3.13	0	-1357	5793	5746	5683	5636	5573	5770	5660	76	1710	500	3760	10	1	15170500	863	18.47	1.39	12	0.11	308.00	4106.00	8100	20240730	-29.75	4700	20241209	21.06	5750	-1.04	20250108	5370	5.96	20250102	8100	-29.75	20240730	4700	21.06	20241209	2.80	N	002800	500	75 억		475588	N	N	0	N	00	N
87	20250110	110133	57	100.00	KOSDAQ		제약	N	N	N	N		N	5680	-20	5	-0.35	78229960	13727	37.10	5670	5730	5660	7410	3990	5700	5698.98	3.13	0	415	5793	5746	5683	5636	5573	5770	5660	76	1710	500	3760	10	1	15170500	862	18.44	1.38	12	0.09	308.00	4106.00	8100	20240730	-29.88	4700	20241209	20.85	5750	-1.22	20250108	5370	5.77	20250102	8100	-29.88	20240730	4700	20.85	20241209	2.80	N	002800	500	75 억		475588	N	N	0	N	00	N
88	20250110	100134	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	0	3	0.00	62310680	10924	29.52	5670	5730	5670	7410	3990	5700	5704.02	3.13	0	1767	5793	5746	5683	5636	5573	5770	5660	76	1710	500	3760	10	1	15170500	865	18.51	1.39	12	0.07	308.00	4106.00	8100	20240730	-29.63	4700	20241209	21.28	5750	-0.87	20250108	5370	6.15	20250102	8100	-29.63	20240730	4700	21.28	20241209	2.80	N	002800	500	75 억		475588	N	N	0	N	00	N
89	20250110	090134	57	100.00	KOSDAQ		제약	N	N	N	N		N	5730	30	2	0.53	6431070	1133	3.06	5670	5730	5670	7410	3990	5700	5676.14	3.13	0	326	5793	5746	5683	5636	5573	5770	5660	76	1710	500	3760	10	1	15170500	869	18.60	1.40	12	0.01	308.00	4106.00	8100	20240730	-29.26	4700	20241209	21.91	5750	-0.35	20250108	5370	6.70	20250102	8100	-29.26	20240730	4700	21.91	20241209	2.80	N	002800	500	75 억		475588	N	N	0	N	00	N
90	20250109	160133	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	30	2	0.53	209983410	36969	73.77	5670	5730	5620	7370	3970	5670	5679.42	3.10	0	5016	5790	5730	5690	5630	5590	5710	5610	76	1700	500	3740	10	1	15170500	865	18.51	1.39	12	0.24	308.00	4106.00	8100	20240730	-29.63	4700	20241209	21.28	5750	-0.87	20250108	5370	6.15	20250102	8100	-29.63	20240730	4700	21.28	20241209	2.83	N	002800	500	75 억		470572	N	N	0	N	00	N
91	20250109	150134	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	40	2	0.71	185354740	32647	65.15	5670	5730	5620	7370	3970	5670	5677.54	3.10	0	3178	5790	5730	5690	5630	5590	5710	5610	76	1700	500	3740	10	1	15170500	866	18.54	1.39	12	0.22	308.00	4106.00	8100	20240730	-29.51	4700	20241209	21.49	5750	-0.70	20250108	5370	6.33	20250102	8100	-29.51	20240730	4700	21.49	20241209	2.83	N	002800	500	75 억		470572	N	N	0	N	00	N
92	20250109	140134	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	40	2	0.71	168924510	29768	59.40	5670	5730	5620	7370	3970	5670	5674.70	3.10	0	1870	5790	5730	5690	5630	5590	5710	5610	76	1700	500	3740	10	1	15170500	866	18.54	1.39	12	0.20	308.00	4106.00	8100	20240730	-29.51	4700	20241209	21.49	5750	-0.70	20250108	5370	6.33	20250102	8100	-29.51	20240730	4700	21.49	20241209	2.83	N	002800	500	75 억		470572	N	N	0	N	00	N
93	20250109	130134	57	100.00	KOSDAQ		제약	N	N	N	N		N	5690	20	2	0.35	125323970	22116	44.13	5670	5730	5620	7370	3970	5670	5666.67	3.10	0	2495	5790	5730	5690	5630	5590	5710	5610	76	1700	500	3740	10	1	15170500	863	18.47	1.39	12	0.15	308.00	4106.00	8100	20240730	-29.75	4700	20241209	21.06	5750	-1.04	20250108	5370	5.96	20250102	8100	-29.75	20240730	4700	21.06	20241209	2.83	N	002800	500	75 억		470572	N	N	0	N	00	N
94	20250109	120134	57	100.00	KOSDAQ		제약	N	N	N	N		N	5680	10	2	0.18	109531300	19335	38.58	5670	5730	5620	7370	3970	5670	5664.92	3.10	0	1797	5790	5730	5690	5630	5590	5710	5610	76	1700	500	3740	10	1	15170500	862	18.44	1.38	12	0.13	308.00	4106.00	8100	20240730	-29.88	4700	20241209	20.85	5750	-1.22	20250108	5370	5.77	20250102	8100	-29.88	20240730	4700	20.85	20241209	2.83	N	002800	500	75 억		470572	N	N	0	N	00	N
95	20250109	110133	57	100.00	KOSDAQ		제약	N	N	N	N		N	5670	0	3	0.00	76219160	13451	26.84	5670	5730	5620	7370	3970	5670	5666.43	3.10	0	444	5790	5730	5690	5630	5590	5710	5610	76	1700	500	3740	10	1	15170500	860	18.41	1.38	12	0.09	308.00	4106.00	8100	20240730	-30.00	4700	20241209	20.64	5750	-1.39	20250108	5370	5.59	20250102	8100	-30.00	20240730	4700	20.64	20241209	2.83	N	002800	500	75 억		470572	N	N	0	N	00	N
96	20250109	100134	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	30	2	0.53	62055670	10965	21.88	5670	5730	5620	7370	3970	5670	5659.43	3.10	0	103	5790	5730	5690	5630	5590	5710	5610	76	1700	500	3740	10	1	15170500	865	18.51	1.39	12	0.07	308.00	4106.00	8100	20240730	-29.63	4700	20241209	21.28	5750	-0.87	20250108	5370	6.15	20250102	8100	-29.63	20240730	4700	21.28	20241209	2.83	N	002800	500	75 억		470572	N	N	0	N	00	N
97	20250109	090134	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	30	2	0.53	130440	23	0.05	5670	5700	5670	7370	3970	5670	5671.30	3.10	0	3	5790	5730	5690	5630	5590	5710	5610	76	1700	500	3740	10	1	15170500	865	18.51	1.39	12	0.00	308.00	4106.00	8100	20240730	-29.63	4700	20241209	21.28	5750	-0.87	20250108	5370	6.15	20250102	8100	-29.63	20240730	4700	21.28	20241209	2.83	N	002800	500	75 억		470572	N	N	0	N	00	N
98	20250108	160133	57	100.00	KOSDAQ		제약	N	N	N	N		N	5670	-30	5	-0.53	285076090	50106	102.23	5700	5750	5650	7410	3990	5700	5689.46	3.14	0	-5780	5773	5736	5683	5646	5593	5755	5665	76	1710	500	3760	10	1	15170500	860	18.41	1.38	12	0.33	308.00	4106.00	8100	20240730	-30.00	4700	20241209	20.64	5750	-1.39	20250108	5370	5.59	20250102	8100	-30.00	20240730	4700	20.64	20241209	2.88	N	002800	500	75 억		476274	N	N	0	N	00	N
99	20250108	150133	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	0	3	0.00	231885390	40744	83.13	5700	5750	5650	7410	3990	5700	5691.28	3.14	0	-3326	5773	5736	5683	5646	5593	5755	5665	76	1710	500	3760	10	1	15170500	865	18.51	1.39	12	0.27	308.00	4106.00	8100	20240730	-29.63	4700	20241209	21.28	5750	-0.87	20250108	5370	6.15	20250102	8100	-29.63	20240730	4700	21.28	20241209	2.88	N	002800	500	75 억		476274	N	N	0	N	00	N
100	20250108	140134	57	100.00	KOSDAQ		제약	N	N	N	N		N	5680	-20	5	-0.35	206949900	36359	74.18	5700	5750	5650	7410	3990	5700	5691.85	3.14	0	-1983	5773	5736	5683	5646	5593	5755	5665	76	1710	500	3760	10	1	15170500	862	18.44	1.38	12	0.24	308.00	4106.00	8100	20240730	-29.88	4700	20241209	20.85	5750	-1.22	20250108	5370	5.77	20250102	8100	-29.88	20240730	4700	20.85	20241209	2.88	N	002800	500	75 억		476274	N	N	0	N	00	N
101	20250108	130135	57	100.00	KOSDAQ		제약	N	N	N	N		N	5680	-20	5	-0.35	200348850	35196	71.81	5700	5750	5650	7410	3990	5700	5692.38	3.14	0	-2251	5773	5736	5683	5646	5593	5755	5665	76	1710	500	3760	10	1	15170500	862	18.44	1.38	12	0.23	308.00	4106.00	8100	20240730	-29.88	4700	20241209	20.85	5750	-1.22	20250108	5370	5.77	20250102	8100	-29.88	20240730	4700	20.85	20241209	2.88	N	002800	500	75 억		476274	N	N	0	N	00	N
102	20250108	120134	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	-50	5	-0.88	161269840	28302	57.74	5700	5750	5650	7410	3990	5700	5698.18	3.14	0	-357	5773	5736	5683	5646	5593	5755	5665	76	1710	500	3760	10	1	15170500	857	18.34	1.38	12	0.19	308.00	4106.00	8100	20240730	-30.25	4700	20241209	20.21	5750	-1.74	20250108	5370	5.21	20250102	8100	-30.25	20240730	4700	20.21	20241209	2.88	N	002800	500	75 억		476274	N	N	0	N	00	N
103	20250108	110133	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	-50	5	-0.88	148398140	26025	53.10	5700	5750	5650	7410	3990	5700	5702.14	3.14	0	-1147	5773	5736	5683	5646	5593	5755	5665	76	1710	500	3760	10	1	15170500	857	18.34	1.38	12	0.17	308.00	4106.00	8100	20240730	-30.25	4700	20241209	20.21	5750	-1.74	20250108	5370	5.21	20250102	8100	-30.25	20240730	4700	20.21	20241209	2.88	N	002800	500	75 억		476274	N	N	0	N	00	N
104	20250108	100133	57	100.00	KOSDAQ		제약	N	N	N	N		N	5670	-30	5	-0.53	110478560	19333	39.44	5700	5750	5670	7410	3990	5700	5714.51	3.14	0	-1139	5773	5736	5683	5646	5593	5755	5665	76	1710	500	3760	10	1	15170500	860	18.41	1.38	12	0.13	308.00	4106.00	8100	20240730	-30.00	4700	20241209	20.64	5750	-1.39	20250108	5370	5.59	20250102	8100	-30.00	20240730	4700	20.64	20241209	2.88	N	002800	500	75 억		476274	N	N	0	N	00	N
105	20250108	090135	57	100.00	KOSDAQ		제약	N	N	N	N		N	5680	-20	5	-0.35	11823810	2076	4.24	5700	5700	5670	7410	3990	5700	5695.48	3.14	0	-599	5773	5736	5683	5646	5593	5755	5665	76	1710	500	3760	10	1	15170500	862	18.44	1.38	12	0.01	308.00	4106.00	8100	20240730	-29.88	4700	20241209	20.85	5730	-0.87	20250106	5370	5.77	20250102	8100	-29.88	20240730	4700	20.85	20241209	2.88	N	002800	500	75 억		476274	N	N	0	N	00	N
106	20250107	160133	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	10	2	0.18	276944510	48833	41.88	5650	5720	5630	7390	3990	5690	5671.14	3.16	0	-3155	5843	5766	5653	5576	5463	5805	5615	76	1700	500	3750	10	1	15170500	865	18.51	1.39	12	0.32	308.00	4106.00	8100	20240730	-29.63	4700	20241209	21.28	5730	-0.52	20250106	5370	6.15	20250102	8100	-29.63	20240730	4700	21.28	20241209	2.98	N	002800	500	75 억		479334	N	N	0	N	00	N
107	20250107	150134	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	-40	5	-0.70	213393960	37671	32.31	5650	5720	5630	7390	3990	5690	5664.67	3.16	0	235	5843	5766	5653	5576	5463	5805	5615	76	1700	500	3750	10	1	15170500	857	18.34	1.38	12	0.25	308.00	4106.00	8100	20240730	-30.25	4700	20241209	20.21	5730	-1.40	20250106	5370	5.21	20250102	8100	-30.25	20240730	4700	20.21	20241209	2.98	N	002800	500	75 억		479334	N	N	0	N	00	N
108	20250107	140133	57	100.00	KOSDAQ		제약	N	N	N	N		N	5660	-30	5	-0.53	183249370	32357	27.75	5650	5720	5630	7390	3990	5690	5663.36	3.16	0	1906	5843	5766	5653	5576	5463	5805	5615	76	1700	500	3750	10	1	15170500	859	18.38	1.38	12	0.21	308.00	4106.00	8100	20240730	-30.12	4700	20241209	20.43	5730	-1.22	20250106	5370	5.40	20250102	8100	-30.12	20240730	4700	20.43	20241209	2.98	N	002800	500	75 억		479334	N	N	0	N	00	N
109	20250107	130133	57	100.00	KOSDAQ		제약	N	N	N	N		N	5640	-50	5	-0.88	163588140	28884	24.77	5650	5720	5630	7390	3990	5690	5663.62	3.16	0	1337	5843	5766	5653	5576	5463	5805	5615	76	1700	500	3750	10	1	15170500	856	18.31	1.37	12	0.19	308.00	4106.00	8100	20240730	-30.37	4700	20241209	20.00	5730	-1.57	20250106	5370	5.03	20250102	8100	-30.37	20240730	4700	20.00	20241209	2.98	N	002800	500	75 억		479334	N	N	0	N	00	N
110	20250107	120134	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	-40	5	-0.70	150267140	26524	22.75	5650	5720	5630	7390	3990	5690	5665.33	3.16	0	2237	5843	5766	5653	5576	5463	5805	5615	76	1700	500	3750	10	1	15170500	857	18.34	1.38	12	0.17	308.00	4106.00	8100	20240730	-30.25	4700	20241209	20.21	5730	-1.40	20250106	5370	5.21	20250102	8100	-30.25	20240730	4700	20.21	20241209	2.98	N	002800	500	75 억		479334	N	N	0	N	00	N
111	20250107	110133	57	100.00	KOSDAQ		제약	N	N	N	N		N	5680	-10	5	-0.18	138810530	24500	21.01	5650	5720	5630	7390	3990	5690	5665.74	3.16	0	3167	5843	5766	5653	5576	5463	5805	5615	76	1700	500	3750	10	1	15170500	862	18.44	1.38	12	0.16	308.00	4106.00	8100	20240730	-29.88	4700	20241209	20.85	5730	-0.87	20250106	5370	5.77	20250102	8100	-29.88	20240730	4700	20.85	20241209	2.98	N	002800	500	75 억		479334	N	N	0	N	00	N
112	20250107	100134	57	100.00	KOSDAQ		제약	N	N	N	N		N	5670	-20	5	-0.35	96475540	17036	14.61	5650	5720	5630	7390	3990	5690	5663.04	3.16	0	3468	5843	5766	5653	5576	5463	5805	5615	76	1700	500	3750	10	1	15170500	860	18.41	1.38	12	0.11	308.00	4106.00	8100	20240730	-30.00	4700	20241209	20.64	5730	-1.05	20250106	5370	5.59	20250102	8100	-30.00	20240730	4700	20.64	20241209	2.98	N	002800	500	75 억		479334	N	N	0	N	00	N
113	20250107	090133	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	10	2	0.18	17490810	3093	2.65	5650	5700	5650	7390	3990	5690	5654.97	3.16	0	-50	5843	5766	5653	5576	5463	5805	5615	76	1700	500	3750	10	1	15170500	865	18.51	1.39	12	0.02	308.00	4106.00	8100	20240730	-29.63	4700	20241209	21.28	5730	-0.52	20250106	5370	6.15	20250102	8100	-29.63	20240730	4700	21.28	20241209	2.98	N	002800	500	75 억		479334	N	N	0	N	00	N
114	20250106	160132	57	100.00	KOSDAQ		제약	N	N	N	N		N	5690	140	2	2.52	656371920	116397	203.96	5560	5730	5540	7210	3890	5550	5639.00	2.85	0	47230	5643	5596	5523	5476	5403	5620	5500	76	1660	500	3660	10	1	15170500	863	18.47	1.39	12	0.77	308.00	4106.00	8100	20240730	-29.75	4700	20241209	21.06	5730	-0.70	20250106	5370	5.96	20250102	8100	-29.75	20240730	4700	21.06	20241209	2.99	N	002800	500	75 억		432193	N	N	0	N	00	N
115	20250106	150133	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	150	2	2.70	610794740	108383	189.92	5560	5730	5540	7210	3890	5550	5635.52	2.85	0	45440	5643	5596	5523	5476	5403	5620	5500	76	1660	500	3660	10	1	15170500	865	18.51	1.39	12	0.71	308.00	4106.00	8100	20240730	-29.63	4700	20241209	21.28	5730	-0.52	20250106	5370	6.15	20250102	8100	-29.63	20240730	4700	21.28	20241209	2.99	N	002800	500	75 억		432193	N	N	0	N	00	N
116	20250106	140132	57	100.00	KOSDAQ		제약	N	N	N	N		N	5670	120	2	2.16	400684750	71369	125.06	5560	5670	5540	7210	3890	5550	5614.27	2.85	0	37172	5643	5596	5523	5476	5403	5620	5500	76	1660	500	3660	10	1	15170500	860	18.41	1.38	12	0.47	308.00	4106.00	8100	20240730	-30.00	4700	20241209	20.64	5670	0.00	20250106	5370	5.59	20250102	8100	-30.00	20240730	4700	20.64	20241209	2.99	N	002800	500	75 억		432193	N	N	0	N	00	N
117	20250106	130132	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	50	2	0.90	207548160	37149	65.09	5560	5640	5540	7210	3890	5550	5586.91	2.85	0	10229	5643	5596	5523	5476	5403	5620	5500	76	1660	500	3660	10	1	15170500	850	18.18	1.36	12	0.24	308.00	4106.00	8100	20240730	-30.86	4700	20241209	19.15	5640	-0.71	20250106	5370	4.28	20250102	8100	-30.86	20240730	4700	19.15	20241209	2.99	N	002800	500	75 억		432193	N	N	0	N	00	N
118	20250106	120132	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	50	2	0.90	166331310	29810	52.24	5560	5610	5540	7210	3890	5550	5579.72	2.85	0	9726	5643	5596	5523	5476	5403	5620	5500	76	1660	500	3660	10	1	15170500	850	18.18	1.36	12	0.20	308.00	4106.00	8100	20240730	-30.86	4700	20241209	19.15	5610	-0.18	20250106	5370	4.28	20250102	8100	-30.86	20240730	4700	19.15	20241209	2.99	N	002800	500	75 억		432193	N	N	0	N	00	N
119	20250106	110132	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	30	2	0.54	121279830	21753	38.12	5560	5600	5540	7210	3890	5550	5575.32	2.85	0	5735	5643	5596	5523	5476	5403	5620	5500	76	1660	500	3660	10	1	15170500	847	18.12	1.36	12	0.14	308.00	4106.00	8100	20240730	-31.11	4700	20241209	18.72	5600	-0.36	20250106	5370	3.91	20250102	8100	-31.11	20240730	4700	18.72	20241209	2.99	N	002800	500	75 억		432193	N	N	0	N	00	N
120	20250106	100132	57	100.00	KOSDAQ		제약	N	N	N	N		N	5590	40	2	0.72	90526000	16241	28.46	5560	5600	5540	7210	3890	5550	5573.92	2.85	0	4552	5643	5596	5523	5476	5403	5620	5500	76	1660	500	3660	10	1	15170500	848	18.15	1.36	12	0.11	308.00	4106.00	8100	20240730	-30.99	4700	20241209	18.94	5600	-0.18	20250106	5370	4.10	20250102	8100	-30.99	20240730	4700	18.94	20241209	2.99	N	002800	500	75 억		432193	N	N	0	N	00	N
121	20250106	090131	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	30	2	0.54	245460	44	0.08	5560	5580	5560	7210	3890	5550	5578.64	2.85	0	0	5643	5596	5523	5476	5403	5620	5500	76	1660	500	3660	10	1	15170500	847	18.12	1.36	12	0.00	308.00	4106.00	8100	20240730	-31.11	4700	20241209	18.72	5580	0.00	20250106	5370	3.91	20250102	8100	-31.11	20240730	4700	18.72	20241209	2.99	N	002800	500	75 억		432193	N	N	0	N	00	N
122	20250103	160132	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	30	2	0.54	314612650	56860	108.23	5540	5570	5450	7170	3870	5520	5533.11	2.73	0	17865	5646	5582	5476	5412	5306	5615	5445	76	1650	500	3640	10	1	15170500	842	18.02	1.35	12	0.37	308.00	4106.00	8100	20240730	-31.48	4700	20241209	18.09	5570	-0.36	20250103	5370	3.35	20250102	8100	-31.48	20240730	4700	18.09	20241209	3.01	N	002800	500	75 억		414404	N	N	0	N	00	N
123	20250103	150132	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	30	2	0.54	307418540	55563	105.76	5540	5570	5450	7170	3870	5520	5532.79	2.73	0	17688	5646	5582	5476	5412	5306	5615	5445	76	1650	500	3640	10	1	15170500	842	18.02	1.35	12	0.37	308.00	4106.00	8100	20240730	-31.48	4700	20241209	18.09	5570	-0.36	20250103	5370	3.35	20250102	8100	-31.48	20240730	4700	18.09	20241209	3.01	N	002800	500	75 억		414404	N	N	0	N	00	N
124	20250103	140131	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	20	2	0.36	268113480	48472	92.26	5540	5570	5450	7170	3870	5520	5531.31	2.73	0	14142	5646	5582	5476	5412	5306	5615	5445	76	1650	500	3640	10	1	15170500	840	17.99	1.35	12	0.32	308.00	4106.00	8100	20240730	-31.60	4700	20241209	17.87	5570	-0.54	20250103	5370	3.17	20250102	8100	-31.60	20240730	4700	17.87	20241209	3.01	N	002800	500	75 억		414404	N	N	0	N	00	N
125	20250103	130132	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	30	2	0.54	205862680	37240	70.88	5540	5560	5450	7170	3870	5520	5528.00	2.73	0	15477	5646	5582	5476	5412	5306	5615	5445	76	1650	500	3640	10	1	15170500	842	18.02	1.35	12	0.25	308.00	4106.00	8100	20240730	-31.48	4700	20241209	18.09	5560	-0.18	20250103	5370	3.35	20250102	8100	-31.48	20240730	4700	18.09	20241209	3.01	N	002800	500	75 억		414404	N	N	0	N	00	N
126	20250103	120131	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	10	2	0.18	174701830	31619	60.18	5540	5560	5450	7170	3870	5520	5525.22	2.73	0	12539	5646	5582	5476	5412	5306	5615	5445	76	1650	500	3640	10	1	15170500	839	17.95	1.35	12	0.21	308.00	4106.00	8100	20240730	-31.73	4700	20241209	17.66	5560	-0.54	20250103	5370	2.98	20250102	8100	-31.73	20240730	4700	17.66	20241209	3.01	N	002800	500	75 억		414404	N	N	0	N	00	N
127	20250103	110132	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	10	2	0.18	146176900	26464	50.37	5540	5560	5450	7170	3870	5520	5523.61	2.73	0	9208	5646	5582	5476	5412	5306	5615	5445	76	1650	500	3640	10	1	15170500	839	17.95	1.35	12	0.17	308.00	4106.00	8100	20240730	-31.73	4700	20241209	17.66	5560	-0.54	20250103	5370	2.98	20250102	8100	-31.73	20240730	4700	17.66	20241209	3.01	N	002800	500	75 억		414404	N	N	0	N	00	N
128	20250103	100132	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	30	2	0.54	104435220	18898	35.97	5540	5560	5450	7170	3870	5520	5526.26	2.73	0	7674	5646	5582	5476	5412	5306	5615	5445	76	1650	500	3640	10	1	15170500	842	18.02	1.35	12	0.12	308.00	4106.00	8100	20240730	-31.48	4700	20241209	18.09	5560	-0.18	20250103	5370	3.35	20250102	8100	-31.48	20240730	4700	18.09	20241209	3.01	N	002800	500	75 억		414404	N	N	0	N	00	N
129	20250103	090132	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	20	2	0.36	1221610	223	0.42	5540	5540	5450	7170	3870	5520	5478.07	2.73	0	-1	5646	5582	5476	5412	5306	5615	5445	76	1650	500	3640	10	1	15170500	840	17.99	1.35	12	0.00	308.00	4106.00	8100	20240730	-31.60	4700	20241209	17.87	5540	0.00	20250102	5370	3.17	20250102	8100	-31.60	20240730	4700	17.87	20241209	3.01	N	002800	500	75 억		414404	N	N	0	N	00	N
130	20250102	160132	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	90	2	1.66	281953610	51606	150.61	5370	5540	5370	7050	3810	5430	5463.58	2.70	0	4663	5603	5516	5363	5276	5123	5560	5320	76	1620	500	3580	10	1	15170500	837	17.92	1.34	12	0.34	308.00	4106.00	8100	20240730	-31.85	4700	20241209	17.45	5540	-0.36	20250102	5370	2.79	20250102	8100	-31.85	20240730	4700	17.45	20241209	3.01	N	002800	500	75 억		409741	N	N	0	N	00	N
131	20250102	150132	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	70	2	1.29	247521990	45374	132.42	5370	5510	5370	7050	3810	5430	5455.15	2.70	0	5147	5603	5516	5363	5276	5123	5560	5320	76	1620	500	3580	10	1	15170500	834	17.86	1.34	12	0.30	308.00	4106.00	8100	20240730	-32.10	4700	20241209	17.02	5510	-0.18	20250102	5370	2.42	20250102	8100	-32.10	20240730	4700	17.02	20241209	3.01	N	002800	500	75 억		409741	N	N	0	N	00	N
132	20250102	140131	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	50	2	0.92	166881210	30698	89.59	5370	5490	5370	7050	3810	5430	5436.22	2.70	0	8016	5603	5516	5363	5276	5123	5560	5320	76	1620	500	3580	10	1	15170500	831	17.79	1.33	12	0.20	308.00	4106.00	8100	20240730	-32.35	4700	20241209	16.60	5490	-0.18	20250102	5370	2.05	20250102	8100	-32.35	20240730	4700	16.60	20241209	3.01	N	002800	500	75 억		409741	N	N	0	N	00	N
133	20250102	130131	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	20	2	0.37	135529510	24964	72.86	5370	5470	5370	7050	3810	5430	5429.00	2.70	0	8328	5603	5516	5363	5276	5123	5560	5320	76	1620	500	3580	10	1	15170500	827	17.69	1.33	12	0.16	308.00	4106.00	8100	20240730	-32.72	4700	20241209	15.96	5470	-0.37	20250102	5370	1.49	20250102	8100	-32.72	20240730	4700	15.96	20241209	3.01	N	002800	500	75 억		409741	N	N	0	N	00	N
134	20250102	120132	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	40	2	0.74	102333520	18869	55.07	5370	5470	5370	7050	3810	5430	5423.37	2.70	0	4830	5603	5516	5363	5276	5123	5560	5320	76	1620	500	3580	10	1	15170500	830	17.76	1.33	12	0.12	308.00	4106.00	8100	20240730	-32.47	4700	20241209	16.38	5470	0.00	20250102	5370	1.86	20250102	8100	-32.47	20240730	4700	16.38	20241209	3.01	N	002800	500	75 억		409741	N	N	0	N	00	N
135	20250102	110129	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	0	3	0.00	57926420	10696	31.22	5370	5470	5370	7050	3810	5430	5415.71	2.70	0	3673	5603	5516	5363	5276	5123	5560	5320	76	1620	500	3580	10	1	15170500	824	17.63	1.32	12	0.07	308.00	4106.00	8100	20240730	-32.96	4700	20241209	15.53	5470	-0.73	20250102	5370	1.12	20250102	8100	-32.96	20240730	4700	15.53	20241209	3.01	N	002800	500	75 억		409741	N	N	0	N	00	N
136	20250102	100131	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	0	3	0.00	14578470	2713	7.92	5370	5430	5370	7050	3810	5430	5373.56	2.70	0	-217	5603	5516	5363	5276	5123	5560	5320	76	1620	500	3580	10	1	15170500	824	17.63	1.32	12	0.02	308.00	4106.00	8100	20240730	-32.96	4700	20241209	15.53	5430	0.00	20250102	5370	1.12	20250102	8100	-32.96	20240730	4700	15.53	20241209	3.01	N	002800	500	75 억		409741	N	N	0	N	00	N
137	20250102	090131	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	0	3	0.00	0	0	0.00	0	0	0	7050	3810	5430	0.00	2.70	0	0	5603	5516	5363	5276	5123	5560	5320	76	1620	500	3580	10	1	15170500	824	17.63	1.32	12	0.00	308.00	4106.00	8100	20240730	-32.96	4700	20241209	15.53	0	0.00	0	0	0.00	0	8100	-32.96	20240730	4700	15.53	20241209	3.01	N	002800	500	75 억		409741	N	N	0	N	00	N