KissMeData/304360/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	161146	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	1050	2	4.92	2103716950	94468	121.75	21350	22900	21200	27750	14950	21350	22268.64	0.20	0	21955	23116	22232	21666	20782	20216	21950	20500	59	6400	500	14940	50	1	11745796	2631	-32.56	36.66	12	0.80	-688.00	611.00	51600	20240625	-56.59	7800	20240126	187.18	24400	-8.20	20250113	17100	30.99	20250102	51600	-56.59	20240625	7800	187.18	20240126	0.00	N	304360	500	58 억		23148	N	N	0	N	00	N
3	20250124	151145	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	1050	2	4.92	1943027850	87300	112.51	21350	22900	21200	27750	14950	21350	22256.91	0.20	0	20233	23116	22232	21666	20782	20216	21950	20500	59	6400	500	14940	50	1	11745796	2631	-32.56	36.66	12	0.74	-688.00	611.00	51600	20240625	-56.59	7800	20240126	187.18	24400	-8.20	20250113	17100	30.99	20250102	51600	-56.59	20240625	7800	187.18	20240126	0.00	N	304360	500	58 억		23148	N	N	0	N	00	N
4	20250124	141144	57	100.00	KOSDAQ		제약	N	N	N	N		N	22850	1500	2	7.03	1673154100	75343	97.10	21350	22900	21200	27750	14950	21350	22207.16	0.20	0	19351	23116	22232	21666	20782	20216	21950	20500	59	6400	500	14940	50	1	11745796	2684	-33.21	37.40	12	0.64	-688.00	611.00	51600	20240625	-55.72	7800	20240126	192.95	24400	-6.35	20250113	17100	33.63	20250102	51600	-55.72	20240625	7800	192.95	20240126	0.00	N	304360	500	58 억		23148	N	N	0	N	00	N
5	20250124	131146	57	100.00	KOSDAQ		제약	N	N	N	N		N	22600	1250	2	5.85	1478084800	66761	86.04	21350	22900	21200	27750	14950	21350	22139.94	0.20	0	16314	23116	22232	21666	20782	20216	21950	20500	59	6400	500	14940	50	1	11745796	2655	-32.85	36.99	12	0.57	-688.00	611.00	51600	20240625	-56.20	7800	20240126	189.74	24400	-7.38	20250113	17100	32.16	20250102	51600	-56.20	20240625	7800	189.74	20240126	0.00	N	304360	500	58 억		23148	N	N	0	N	00	N
6	20250124	121141	57	100.00	KOSDAQ		제약	N	N	N	N		N	22700	1350	2	6.32	1386645200	62733	80.85	21350	22900	21200	27750	14950	21350	22103.92	0.20	0	14029	23116	22232	21666	20782	20216	21950	20500	59	6400	500	14940	50	1	11745796	2666	-32.99	37.15	12	0.53	-688.00	611.00	51600	20240625	-56.01	7800	20240126	191.03	24400	-6.97	20250113	17100	32.75	20250102	51600	-56.01	20240625	7800	191.03	20240126	0.00	N	304360	500	58 억		23148	N	N	0	N	00	N
7	20250124	111143	57	100.00	KOSDAQ		제약	N	N	N	N		N	22450	1100	2	5.15	1173348400	53299	68.69	21350	22900	21200	27750	14950	21350	22014.45	0.20	0	14299	23116	22232	21666	20782	20216	21950	20500	59	6400	500	14940	50	1	11745796	2637	-32.63	36.74	12	0.45	-688.00	611.00	51600	20240625	-56.49	7800	20240126	187.82	24400	-7.99	20250113	17100	31.29	20250102	51600	-56.49	20240625	7800	187.82	20240126	0.00	N	304360	500	58 억		23148	N	N	0	N	00	N
8	20250124	101139	57	100.00	KOSDAQ		제약	N	N	N	N		N	22500	1150	2	5.39	847652050	38833	50.05	21350	22650	21200	27750	14950	21350	21828.14	0.20	0	9568	23116	22232	21666	20782	20216	21950	20500	59	6400	500	14940	50	1	11745796	2643	-32.70	36.82	12	0.33	-688.00	611.00	51600	20240625	-56.40	7800	20240126	188.46	24400	-7.79	20250113	17100	31.58	20250102	51600	-56.40	20240625	7800	188.46	20240126	0.00	N	304360	500	58 억		23148	N	N	0	N	00	N
9	20250124	091148	57	100.00	KOSDAQ		제약	N	N	N	N		N	21300	-50	5	-0.23	191070600	8916	11.49	21350	21850	21200	27750	14950	21350	21430.08	0.20	0	1714	23116	22232	21666	20782	20216	21950	20500	59	6400	500	14940	50	1	11745796	2502	-30.96	34.86	12	0.08	-688.00	611.00	51600	20240625	-58.72	7800	20240126	173.08	24400	-12.70	20250113	17100	24.56	20250102	51600	-58.72	20240625	7800	173.08	20240126	0.00	N	304360	500	58 억		23148	N	N	0	N	00	N
10	20250123	161139	57	100.00	KOSDAQ		제약	N	N	N	N		N	21350	-700	5	-3.17	1657688450	76656	138.79	22250	22550	21100	28650	15450	22050	21625.15	0.08	0	13676	23583	22816	22433	21666	21283	22625	21475	59	6600	500	15430	50	1	11745796	2508	-31.03	34.94	12	0.65	-688.00	611.00	51600	20240625	-58.62	7800	20240126	173.72	24400	-12.50	20250113	17100	24.85	20250102	51600	-58.62	20240625	7800	173.72	20240126	0.00	N	304360	500	58 억		9603	N	N	0	N	00	N
11	20250123	151136	57	100.00	KOSDAQ		제약	N	N	N	N		N	21500	-550	5	-2.49	1553209900	71772	129.94	22250	22550	21100	28650	15450	22050	21640.89	0.08	0	12249	23583	22816	22433	21666	21283	22625	21475	59	6600	500	15430	50	1	11745796	2525	-31.25	35.19	12	0.61	-688.00	611.00	51600	20240625	-58.33	7800	20240126	175.64	24400	-11.89	20250113	17100	25.73	20250102	51600	-58.33	20240625	7800	175.64	20240126	0.00	N	304360	500	58 억		9603	N	N	0	N	00	N
12	20250123	141139	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	-250	5	-1.13	1405733550	64956	117.60	22250	22550	21100	28650	15450	22050	21641.32	0.08	0	12686	23583	22816	22433	21666	21283	22625	21475	59	6600	500	15430	50	1	11745796	2561	-31.69	35.68	12	0.55	-688.00	611.00	51600	20240625	-57.75	7800	20240126	179.49	24400	-10.66	20250113	17100	27.49	20250102	51600	-57.75	20240625	7800	179.49	20240126	0.00	N	304360	500	58 억		9603	N	N	0	N	00	N
13	20250123	131136	57	100.00	KOSDAQ		제약	N	N	N	N		N	21500	-550	5	-2.49	1272737000	58799	106.46	22250	22550	21100	28650	15450	22050	21645.56	0.08	0	10351	23583	22816	22433	21666	21283	22625	21475	59	6600	500	15430	50	1	11745796	2525	-31.25	35.19	12	0.50	-688.00	611.00	51600	20240625	-58.33	7800	20240126	175.64	24400	-11.89	20250113	17100	25.73	20250102	51600	-58.33	20240625	7800	175.64	20240126	0.00	N	304360	500	58 억		9603	N	N	0	N	00	N
14	20250123	121137	57	100.00	KOSDAQ		제약	N	N	N	N		N	21650	-400	5	-1.81	1112530850	51366	93.00	22250	22550	21100	28650	15450	22050	21658.90	0.08	0	10299	23583	22816	22433	21666	21283	22625	21475	59	6600	500	15430	50	1	11745796	2543	-31.47	35.43	12	0.44	-688.00	611.00	51600	20240625	-58.04	7800	20240126	177.56	24400	-11.27	20250113	17100	26.61	20250102	51600	-58.04	20240625	7800	177.56	20240126	0.00	N	304360	500	58 억		9603	N	N	0	N	00	N
15	20250123	111127	57	100.00	KOSDAQ		제약	N	N	N	N		N	21650	-400	5	-1.81	1034038550	47742	86.44	22250	22550	21100	28650	15450	22050	21658.89	0.08	0	9773	23583	22816	22433	21666	21283	22625	21475	59	6600	500	15430	50	1	11745796	2543	-31.47	35.43	12	0.41	-688.00	611.00	51600	20240625	-58.04	7800	20240126	177.56	24400	-11.27	20250113	17100	26.61	20250102	51600	-58.04	20240625	7800	177.56	20240126	0.00	N	304360	500	58 억		9603	N	N	0	N	00	N
16	20250123	101136	57	100.00	KOSDAQ		제약	N	N	N	N		N	21500	-550	5	-2.49	607955350	27793	50.32	22250	22550	21100	28650	15450	22050	21874.41	0.08	0	6257	23583	22816	22433	21666	21283	22625	21475	59	6600	500	15430	50	1	11745796	2525	-31.25	35.19	12	0.24	-688.00	611.00	51600	20240625	-58.33	7800	20240126	175.64	24400	-11.89	20250113	17100	25.73	20250102	51600	-58.33	20240625	7800	175.64	20240126	0.00	N	304360	500	58 억		9603	N	N	0	N	00	N
17	20250123	091137	57	100.00	KOSDAQ		제약	N	N	N	N		N	22100	50	2	0.23	216724300	9770	17.69	22250	22550	22000	28650	15450	22050	22182.63	0.08	0	1005	23583	22816	22433	21666	21283	22625	21475	59	6600	500	15430	50	1	11745796	2596	-32.12	36.17	12	0.08	-688.00	611.00	51600	20240625	-57.17	7800	20240126	183.33	24400	-9.43	20250113	17100	29.24	20250102	51600	-57.17	20240625	7800	183.33	20240126	0.00	N	304360	500	58 억		9603	N	N	0	N	00	N
18	20250122	161128	57	100.00	KOSDAQ		제약	N	N	N	N		N	22050	-450	5	-2.00	1229161850	54805	79.91	22500	23200	22050	29250	15750	22500	22430.40	0.07	0	1291	24466	23482	22766	21782	21066	23125	21425	59	6750	500	15750	50	1	11745796	2590	-32.05	36.09	12	0.47	-688.00	611.00	51600	20240625	-57.27	7800	20240126	182.69	24400	-9.63	20250113	17100	28.95	20250102	51600	-57.27	20240625	7800	182.69	20240126	0.00	N	304360	500	58 억		8393	N	N	0	N	00	N
19	20250122	151130	57	100.00	KOSDAQ		제약	N	N	N	N		N	22250	-250	5	-1.11	1116534850	49709	72.48	22500	23200	22100	29250	15750	22500	22461.42	0.07	0	1416	24466	23482	22766	21782	21066	23125	21425	59	6750	500	15750	50	1	11745796	2613	-32.34	36.42	12	0.42	-688.00	611.00	51600	20240625	-56.88	7800	20240126	185.26	24400	-8.81	20250113	17100	30.12	20250102	51600	-56.88	20240625	7800	185.26	20240126	0.00	N	304360	500	58 억		8393	N	N	0	N	00	N
20	20250122	141128	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	-100	5	-0.44	850353550	37760	55.06	22500	23200	22100	29250	15750	22500	22519.96	0.07	0	768	24466	23482	22766	21782	21066	23125	21425	59	6750	500	15750	50	1	11745796	2631	-32.56	36.66	12	0.32	-688.00	611.00	51600	20240625	-56.59	7800	20240126	187.18	24400	-8.20	20250113	17100	30.99	20250102	51600	-56.59	20240625	7800	187.18	20240126	0.00	N	304360	500	58 억		8393	N	N	0	N	00	N
21	20250122	131129	57	100.00	KOSDAQ		제약	N	N	N	N		N	22600	100	2	0.44	590049900	26278	38.32	22500	23200	22100	29250	15750	22500	22454.14	0.07	0	-110	24466	23482	22766	21782	21066	23125	21425	59	6750	500	15750	50	1	11745796	2655	-32.85	36.99	12	0.22	-688.00	611.00	51600	20240625	-56.20	7800	20240126	189.74	24400	-7.38	20250113	17100	32.16	20250102	51600	-56.20	20240625	7800	189.74	20240126	0.00	N	304360	500	58 억		8393	N	N	0	N	00	N
22	20250122	121128	57	100.00	KOSDAQ		제약	N	N	N	N		N	22850	350	2	1.56	492587000	21977	32.04	22500	23200	22100	29250	15750	22500	22413.75	0.07	0	347	24466	23482	22766	21782	21066	23125	21425	59	6750	500	15750	50	1	11745796	2684	-33.21	37.40	12	0.19	-688.00	611.00	51600	20240625	-55.72	7800	20240126	192.95	24400	-6.35	20250113	17100	33.63	20250102	51600	-55.72	20240625	7800	192.95	20240126	0.00	N	304360	500	58 억		8393	N	N	0	N	00	N
23	20250122	111130	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	-100	5	-0.44	354976850	15874	23.15	22500	23200	22100	29250	15750	22500	22362.16	0.07	0	940	24466	23482	22766	21782	21066	23125	21425	59	6750	500	15750	50	1	11745796	2631	-32.56	36.66	12	0.14	-688.00	611.00	51600	20240625	-56.59	7800	20240126	187.18	24400	-8.20	20250113	17100	30.99	20250102	51600	-56.59	20240625	7800	187.18	20240126	0.00	N	304360	500	58 억		8393	N	N	0	N	00	N
24	20250122	101128	57	100.00	KOSDAQ		제약	N	N	N	N		N	22500	0	3	0.00	202732550	9020	13.15	22500	23200	22200	29250	15750	22500	22475.89	0.07	0	176	24466	23482	22766	21782	21066	23125	21425	59	6750	500	15750	50	1	11745796	2643	-32.70	36.82	12	0.08	-688.00	611.00	51600	20240625	-56.40	7800	20240126	188.46	24400	-7.79	20250113	17100	31.58	20250102	51600	-56.40	20240625	7800	188.46	20240126	0.00	N	304360	500	58 억		8393	N	N	0	N	00	N
25	20250122	091131	57	100.00	KOSDAQ		제약	N	N	N	N		N	22550	50	2	0.22	54705700	2412	3.52	22500	23200	22500	29250	15750	22500	22680.64	0.07	0	-180	24466	23482	22766	21782	21066	23125	21425	59	6750	500	15750	50	1	11745796	2649	-32.78	36.91	12	0.02	-688.00	611.00	51600	20240625	-56.30	7800	20240126	189.10	24400	-7.58	20250113	17100	31.87	20250102	51600	-56.30	20240625	7800	189.10	20240126	0.00	N	304360	500	58 억		8393	N	N	0	N	00	N
26	20250121	161121	57	100.00	KOSDAQ		제약	N	N	N	N		N	22500	-650	5	-2.81	1549772900	68493	69.24	23150	23750	22050	30050	16250	23150	22626.92	0.08	0	-1182	24716	23932	23516	22732	22316	23725	22525	59	6900	500	16200	50	1	11745796	2643	-32.70	36.82	12	0.58	-688.00	611.00	51600	20240625	-56.40	7800	20240126	188.46	24400	-7.79	20250113	17100	31.58	20250102	51600	-56.40	20240625	7800	188.46	20240126	0.00	N	304360	500	58 억		9597	N	N	324	N	00	N
27	20250121	151123	57	100.00	KOSDAQ		제약	N	N	N	N		N	22750	-400	5	-1.73	1509470200	66706	67.43	23150	23750	22050	30050	16250	23150	22628.70	0.08	0	-565	24716	23932	23516	22732	22316	23725	22525	59	6900	500	16200	50	1	11745796	2672	-33.07	37.23	12	0.57	-688.00	611.00	51600	20240625	-55.91	7800	20240126	191.67	24400	-6.76	20250113	17100	33.04	20250102	51600	-55.91	20240625	7800	191.67	20240126	0.00	N	304360	500	58 억		9597	N	N	324	N	00	N
28	20250121	141124	57	100.00	KOSDAQ		제약	N	N	N	N		N	22750	-400	5	-1.73	1263381850	55800	56.41	23150	23750	22050	30050	16250	23150	22641.25	0.08	0	581	24716	23932	23516	22732	22316	23725	22525	59	6900	500	16200	50	1	11745796	2672	-33.07	37.23	12	0.48	-688.00	611.00	51600	20240625	-55.91	7800	20240126	191.67	24400	-6.76	20250113	17100	33.04	20250102	51600	-55.91	20240625	7800	191.67	20240126	0.00	N	304360	500	58 억		9597	N	N	324	N	00	N
29	20250121	131123	57	100.00	KOSDAQ		제약	N	N	N	N		N	22700	-450	5	-1.94	1202647450	53131	53.71	23150	23750	22050	30050	16250	23150	22635.51	0.08	0	541	24716	23932	23516	22732	22316	23725	22525	59	6900	500	16200	50	1	11745796	2666	-32.99	37.15	12	0.45	-688.00	611.00	51600	20240625	-56.01	7800	20240126	191.03	24400	-6.97	20250113	17100	32.75	20250102	51600	-56.01	20240625	7800	191.03	20240126	0.00	N	304360	500	58 억		9597	N	N	324	N	00	N
30	20250121	121105	57	100.00	KOSDAQ		제약	N	N	N	N		N	22700	-450	5	-1.94	1138216400	50296	50.84	23150	23750	22050	30050	16250	23150	22630.36	0.08	0	1243	24716	23932	23516	22732	22316	23725	22525	59	6900	500	16200	50	1	11745796	2666	-32.99	37.15	12	0.43	-688.00	611.00	51600	20240625	-56.01	7800	20240126	191.03	24400	-6.97	20250113	17100	32.75	20250102	51600	-56.01	20240625	7800	191.03	20240126	0.00	N	304360	500	58 억		9597	N	N	324	N	00	N
31	20250121	111025	57	100.00	KOSDAQ		제약	N	N	N	N		N	22650	-500	5	-2.16	1035254700	45751	46.25	23150	23750	22050	30050	16250	23150	22628.02	0.08	0	625	24716	23932	23516	22732	22316	23725	22525	59	6900	500	16200	50	1	11745796	2660	-32.92	37.07	12	0.39	-688.00	611.00	51600	20240625	-56.10	7800	20240126	190.38	24400	-7.17	20250113	17100	32.46	20250102	51600	-56.10	20240625	7800	190.38	20240126	0.00	N	304360	500	58 억		9597	N	N	324	N	00	N
32	20250121	101018	57	100.00	KOSDAQ		제약	N	N	N	N		N	22850	-300	5	-1.30	762533600	33694	34.06	23150	23750	22050	30050	16250	23150	22631.14	0.08	0	1494	24716	23932	23516	22732	22316	23725	22525	59	6900	500	16200	50	1	11745796	2684	-33.21	37.40	12	0.29	-688.00	611.00	51600	20240625	-55.72	7800	20240126	192.95	24400	-6.35	20250113	17100	33.63	20250102	51600	-55.72	20240625	7800	192.95	20240126	0.00	N	304360	500	58 억		9597	N	N	324	N	00	N
33	20250121	091125	57	100.00	KOSDAQ		제약	N	N	N	N		N	22450	-700	5	-3.02	330016750	14639	14.80	23150	23750	22050	30050	16250	23150	22543.67	0.08	0	2609	24716	23932	23516	22732	22316	23725	22525	59	6900	500	16200	50	1	11745796	2637	-32.63	36.74	12	0.12	-688.00	611.00	51600	20240625	-56.49	7800	20240126	187.82	24400	-7.99	20250113	17100	31.29	20250102	51600	-56.49	20240625	7800	187.82	20240126	0.00	N	304360	500	58 억		9597	N	N	324	N	00	N
34	20250120	161110	57	100.00	KOSDAQ		제약	N	N	N	N		N	23150	-150	5	-0.64	2322043300	98184	89.63	23800	24300	23100	30250	16350	23300	23651.86	0.27	0	-22130	24533	23916	23133	22516	21733	24225	22825	59	6950	500	16310	50	1	11745796	2719	-33.65	37.89	12	0.84	-688.00	611.00	51600	20240625	-55.14	7800	20240126	196.79	24400	-5.12	20250113	17100	35.38	20250102	51600	-55.14	20240625	7800	196.79	20240126	0.00	N	304360	500	58 억		31205	N	N	324	N	00	N
35	20250120	151123	57	100.00	KOSDAQ		제약	N	N	N	N		N	23300	0	3	0.00	2211461950	93407	85.27	23800	24300	23150	30250	16350	23300	23675.95	0.27	0	-21441	24533	23916	23133	22516	21733	24225	22825	59	6950	500	16310	50	1	11745796	2737	-33.87	38.13	12	0.80	-688.00	611.00	51600	20240625	-54.84	7800	20240126	198.72	24400	-4.51	20250113	17100	36.26	20250102	51600	-54.84	20240625	7800	198.72	20240126	0.00	N	304360	500	58 억		31205	N	N	0	N	00	N
36	20250120	141120	57	100.00	KOSDAQ		제약	N	N	N	N		N	23250	-50	5	-0.21	2038304550	85970	78.48	23800	24300	23150	30250	16350	23300	23709.96	0.27	0	-17815	24533	23916	23133	22516	21733	24225	22825	59	6950	500	16310	50	1	11745796	2731	-33.79	38.05	12	0.73	-688.00	611.00	51600	20240625	-54.94	7800	20240126	198.08	24400	-4.71	20250113	17100	35.96	20250102	51600	-54.94	20240625	7800	198.08	20240126	0.00	N	304360	500	58 억		31205	N	N	0	N	00	N
37	20250120	131121	57	100.00	KOSDAQ		제약	N	N	N	N		N	23700	400	2	1.72	1786809700	75226	68.67	23800	24300	23400	30250	16350	23300	23753.16	0.27	0	-14850	24533	23916	23133	22516	21733	24225	22825	59	6950	500	16310	50	1	11745796	2784	-34.45	38.79	12	0.64	-688.00	611.00	51600	20240625	-54.07	7800	20240126	203.85	24400	-2.87	20250113	17100	38.60	20250102	51600	-54.07	20240625	7800	203.85	20240126	0.00	N	304360	500	58 억		31205	N	N	0	N	00	N
38	20250120	121121	57	100.00	KOSDAQ		제약	N	N	N	N		N	23600	300	2	1.29	1632172850	68661	62.68	23800	24300	23400	30250	16350	23300	23772.16	0.27	0	-11804	24533	23916	23133	22516	21733	24225	22825	59	6950	500	16310	50	1	11745796	2772	-34.30	38.63	12	0.58	-688.00	611.00	51600	20240625	-54.26	7800	20240126	202.56	24400	-3.28	20250113	17100	38.01	20250102	51600	-54.26	20240625	7800	202.56	20240126	0.00	N	304360	500	58 억		31205	N	N	0	N	00	N
39	20250120	111123	57	100.00	KOSDAQ		제약	N	N	N	N		N	23600	300	2	1.29	1358612450	57126	52.15	23800	24300	23400	30250	16350	23300	23783.58	0.27	0	-10151	24533	23916	23133	22516	21733	24225	22825	59	6950	500	16310	50	1	11745796	2772	-34.30	38.63	12	0.49	-688.00	611.00	51600	20240625	-54.26	7800	20240126	202.56	24400	-3.28	20250113	17100	38.01	20250102	51600	-54.26	20240625	7800	202.56	20240126	0.00	N	304360	500	58 억		31205	N	N	0	N	00	N
40	20250120	101121	57	100.00	KOSDAQ		제약	N	N	N	N		N	23900	600	2	2.58	1205172950	50654	46.24	23800	24300	23400	30250	16350	23300	23793.23	0.27	0	-9487	24533	23916	23133	22516	21733	24225	22825	59	6950	500	16310	50	1	11745796	2807	-34.74	39.12	12	0.43	-688.00	611.00	51600	20240625	-53.68	7800	20240126	206.41	24400	-2.05	20250113	17100	39.77	20250102	51600	-53.68	20240625	7800	206.41	20240126	0.00	N	304360	500	58 억		31205	N	N	0	N	00	N
41	20250120	091123	57	100.00	KOSDAQ		제약	N	N	N	N		N	23550	250	2	1.07	733010200	30749	28.07	23800	24300	23400	30250	16350	23300	23840.26	0.27	0	-6311	24533	23916	23133	22516	21733	24225	22825	59	6950	500	16310	50	1	11745796	2766	-34.23	38.54	12	0.26	-688.00	611.00	51600	20240625	-54.36	7800	20240126	201.92	24400	-3.48	20250113	17100	37.72	20250102	51600	-54.36	20240625	7800	201.92	20240126	0.00	N	304360	500	58 억		31205	N	N	0	N	00	N
42	20250117	161117	57	100.00	KOSDAQ		제약	N	N	N	N		N	23300	450	2	1.97	2524249400	109406	55.16	22350	23750	22350	29700	16000	22850	23072.29	0.12	0	17280	25583	24216	23033	21666	20483	23625	21075	59	6850	500	15990	50	1	11745796	2737	-33.87	38.13	12	0.93	-688.00	611.00	51600	20240625	-54.84	7800	20240126	198.72	24400	-4.51	20250113	17100	36.26	20250102	51600	-54.84	20240625	7800	198.72	20240126	0.00	N	304360	500	58 억		14192	N	N	0	N	00	N
43	20250117	151113	57	100.00	KOSDAQ		제약	N	N	N	N		N	23400	550	2	2.41	2411050750	104550	52.72	22350	23750	22350	29700	16000	22850	23061.23	0.12	0	15702	25583	24216	23033	21666	20483	23625	21075	59	6850	500	15990	50	1	11745796	2749	-34.01	38.30	12	0.89	-688.00	611.00	51600	20240625	-54.65	7800	20240126	200.00	24400	-4.10	20250113	17100	36.84	20250102	51600	-54.65	20240625	7800	200.00	20240126	0.00	N	304360	500	58 억		14192	N	N	0	N	00	N
44	20250117	141122	57	100.00	KOSDAQ		제약	N	N	N	N		N	23200	350	2	1.53	2262381350	98176	49.50	22350	23750	22350	29700	16000	22850	23044.14	0.12	0	14484	25583	24216	23033	21666	20483	23625	21075	59	6850	500	15990	50	1	11745796	2725	-33.72	37.97	12	0.84	-688.00	611.00	51600	20240625	-55.04	7800	20240126	197.44	24400	-4.92	20250113	17100	35.67	20250102	51600	-55.04	20240625	7800	197.44	20240126	0.00	N	304360	500	58 억		14192	N	N	0	N	00	N
45	20250117	131120	57	100.00	KOSDAQ		제약	N	N	N	N		N	23450	600	2	2.63	2154494550	93528	47.16	22350	23750	22350	29700	16000	22850	23035.83	0.12	0	12834	25583	24216	23033	21666	20483	23625	21075	59	6850	500	15990	50	1	11745796	2754	-34.08	38.38	12	0.80	-688.00	611.00	51600	20240625	-54.55	7800	20240126	200.64	24400	-3.89	20250113	17100	37.13	20250102	51600	-54.55	20240625	7800	200.64	20240126	0.00	N	304360	500	58 억		14192	N	N	0	N	00	N
46	20250117	121122	57	100.00	KOSDAQ		제약	N	N	N	N		N	22950	100	2	0.44	1702552750	74170	37.40	22350	23750	22350	29700	16000	22850	22954.74	0.12	0	8712	25583	24216	23033	21666	20483	23625	21075	59	6850	500	15990	50	1	11745796	2696	-33.36	37.56	12	0.63	-688.00	611.00	51600	20240625	-55.52	7800	20240126	194.23	24400	-5.94	20250113	17100	34.21	20250102	51600	-55.52	20240625	7800	194.23	20240126	0.00	N	304360	500	58 억		14192	N	N	0	N	00	N
47	20250117	111120	57	100.00	KOSDAQ		제약	N	N	N	N		N	22850	0	3	0.00	957993100	42111	21.23	22350	23100	22350	29700	16000	22850	22749.23	0.12	0	2362	25583	24216	23033	21666	20483	23625	21075	59	6850	500	15990	50	1	11745796	2684	-33.21	37.40	12	0.36	-688.00	611.00	51600	20240625	-55.72	7800	20240126	192.95	24400	-6.35	20250113	17100	33.63	20250102	51600	-55.72	20240625	7800	192.95	20240126	0.00	N	304360	500	58 억		14192	N	N	0	N	00	N
48	20250117	101122	57	100.00	KOSDAQ		제약	N	N	N	N		N	22600	-250	5	-1.09	689511150	30322	15.29	22350	23100	22350	29700	16000	22850	22739.63	0.12	0	1462	25583	24216	23033	21666	20483	23625	21075	59	6850	500	15990	50	1	11745796	2655	-32.85	36.99	12	0.26	-688.00	611.00	51600	20240625	-56.20	7800	20240126	189.74	24400	-7.38	20250113	17100	32.16	20250102	51600	-56.20	20240625	7800	189.74	20240126	0.00	N	304360	500	58 억		14192	N	N	0	N	00	N
49	20250117	091121	57	100.00	KOSDAQ		제약	N	N	N	N		N	22800	-50	5	-0.22	209663250	9313	4.70	22350	23000	22350	29700	16000	22850	22512.89	0.12	0	1047	25583	24216	23033	21666	20483	23625	21075	59	6850	500	15990	50	1	11745796	2678	-33.14	37.32	12	0.08	-688.00	611.00	51600	20240625	-55.81	7800	20240126	192.31	24400	-6.56	20250113	17100	33.33	20250102	51600	-55.81	20240625	7800	192.31	20240126	0.00	N	304360	500	58 억		14192	N	N	0	N	00	N
50	20250116	161113	57	100.00	KOSDAQ		제약	N	N	N	N		N	22850	-250	5	-1.08	4549674050	197477	103.33	24250	24400	21850	30000	16200	23100	23039.58	0.48	0	-48065	24900	24000	22400	21500	19900	24450	21950	59	6900	500	16170	50	1	11745796	2684	-33.21	37.40	12	1.68	-688.00	611.00	51600	20240625	-55.72	7800	20240126	192.95	24400	0.00	20250113	17100	33.63	20250102	51600	-55.72	20240625	7800	192.95	20240126	0.00	N	304360	500	58 억		56011	N	N	0	N	00	N
51	20250116	151019	57	100.00	KOSDAQ		제약	N	N	N	N		N	23050	-50	5	-0.22	4426755850	192117	100.53	24250	24400	21850	30000	16200	23100	23041.98	0.48	0	-47755	24900	24000	22400	21500	19900	24450	21950	59	6900	500	16170	50	1	11745796	2707	-33.50	37.73	12	1.64	-688.00	611.00	51600	20240625	-55.33	7800	20240126	195.51	24400	0.00	20250113	17100	34.80	20250102	51600	-55.33	20240625	7800	195.51	20240126	0.00	N	304360	500	58 억		56011	N	N	0	N	00	N
52	20250116	141118	57	100.00	KOSDAQ		제약	N	N	N	N		N	23100	0	3	0.00	4261715950	184946	96.78	24250	24400	21850	30000	16200	23100	23043.03	0.48	0	-47200	24900	24000	22400	21500	19900	24450	21950	59	6900	500	16170	50	1	11745796	2713	-33.58	37.81	12	1.57	-688.00	611.00	51600	20240625	-55.23	7800	20240126	196.15	24400	0.00	20250113	17100	35.09	20250102	51600	-55.23	20240625	7800	196.15	20240126	0.00	N	304360	500	58 억		56011	N	N	0	N	00	N
53	20250116	131117	57	100.00	KOSDAQ		제약	N	N	N	N		N	23100	0	3	0.00	4034822750	175118	91.63	24250	24400	21850	30000	16200	23100	23040.59	0.48	0	-45875	24900	24000	22400	21500	19900	24450	21950	59	6900	500	16170	50	1	11745796	2713	-33.58	37.81	12	1.49	-688.00	611.00	51600	20240625	-55.23	7800	20240126	196.15	24400	0.00	20250113	17100	35.09	20250102	51600	-55.23	20240625	7800	196.15	20240126	0.00	N	304360	500	58 억		56011	N	N	0	N	00	N
54	20250116	121117	57	100.00	KOSDAQ		제약	N	N	N	N		N	23100	0	3	0.00	3859144500	167468	87.63	24250	24400	21850	30000	16200	23100	23044.07	0.48	0	-44654	24900	24000	22400	21500	19900	24450	21950	59	6900	500	16170	50	1	11745796	2713	-33.58	37.81	12	1.43	-688.00	611.00	51600	20240625	-55.23	7800	20240126	196.15	24400	0.00	20250113	17100	35.09	20250102	51600	-55.23	20240625	7800	196.15	20240126	0.00	N	304360	500	58 억		56011	N	N	0	N	00	N
55	20250116	111118	57	100.00	KOSDAQ		제약	N	N	N	N		N	23050	-50	5	-0.22	3400030650	147571	77.22	24250	24400	21850	30000	16200	23100	23039.96	0.48	0	-39898	24900	24000	22400	21500	19900	24450	21950	59	6900	500	16170	50	1	11745796	2707	-33.50	37.73	12	1.26	-688.00	611.00	51600	20240625	-55.33	7800	20240126	195.51	24400	0.00	20250113	17100	34.80	20250102	51600	-55.33	20240625	7800	195.51	20240126	0.00	N	304360	500	58 억		56011	N	N	0	N	00	N
56	20250116	101120	57	100.00	KOSDAQ		제약	N	N	N	N		N	22250	-850	5	-3.68	2700841800	116503	60.96	24250	24400	21850	30000	16200	23100	23182.59	0.48	0	-26802	24900	24000	22400	21500	19900	24450	21950	59	6900	500	16170	50	1	11745796	2613	-32.34	36.42	12	0.99	-688.00	611.00	51600	20240625	-56.88	7800	20240126	185.26	24400	0.00	20250113	17100	30.12	20250102	51600	-56.88	20240625	7800	185.26	20240126	0.00	N	304360	500	58 억		56011	N	N	0	N	00	N
57	20250116	091121	57	100.00	KOSDAQ		제약	N	N	N	N		N	23700	600	2	2.60	911277900	38163	19.97	24250	24400	23250	30000	16200	23100	23878.57	0.48	0	-7821	24900	24000	22400	21500	19900	24450	21950	59	6900	500	16170	50	1	11745796	2784	-34.45	38.79	12	0.32	-688.00	611.00	51600	20240625	-54.07	7800	20240126	203.85	24400	0.00	20250113	17100	38.60	20250102	51600	-54.07	20240625	7800	203.85	20240126	0.00	N	304360	500	58 억		56011	N	N	0	N	00	N
58	20250115	161115	57	100.00	KOSDAQ		제약	N	N	N	N		N	23100	1400	2	6.45	3877446900	174449	216.23	22150	23300	20800	28200	15200	21700	22225.31	0.39	0	13540	23633	22666	21933	20966	20233	22300	20600	59	6500	500	15190	50	1	11745796	2713	-33.58	37.81	12	1.49	-688.00	611.00	51600	20240625	-55.23	7800	20240126	196.15	24400	-5.33	20250113	17100	35.09	20250102	51600	-55.23	20240625	7800	196.15	20240126	0.00	N	304360	500	58 억		45297	N	N	0	N	00	N
59	20250115	151115	57	100.00	KOSDAQ		제약	N	N	N	N		N	22950	1250	2	5.76	3608142800	162754	201.74	22150	23300	20800	28200	15200	21700	22169.30	0.39	0	11358	23633	22666	21933	20966	20233	22300	20600	59	6500	500	15190	50	1	11745796	2696	-33.36	37.56	12	1.39	-688.00	611.00	51600	20240625	-55.52	7800	20240126	194.23	24400	-5.94	20250113	17100	34.21	20250102	51600	-55.52	20240625	7800	194.23	20240126	0.00	N	304360	500	58 억		45297	N	N	0	N	00	N
60	20250115	141110	57	100.00	KOSDAQ		제약	N	N	N	N		N	22600	900	2	4.15	2481300600	113390	140.55	22150	22750	20800	28200	15200	21700	21882.89	0.39	0	-7389	23633	22666	21933	20966	20233	22300	20600	59	6500	500	15190	50	1	11745796	2655	-32.85	36.99	12	0.97	-688.00	611.00	51600	20240625	-56.20	7800	20240126	189.74	24400	-7.38	20250113	17100	32.16	20250102	51600	-56.20	20240625	7800	189.74	20240126	0.00	N	304360	500	58 억		45297	N	N	0	N	00	N
61	20250115	131118	57	100.00	KOSDAQ		제약	N	N	N	N		N	22250	550	2	2.53	2290443950	104848	129.96	22150	22750	20800	28200	15200	21700	21845.38	0.39	0	-7990	23633	22666	21933	20966	20233	22300	20600	59	6500	500	15190	50	1	11745796	2613	-32.34	36.42	12	0.89	-688.00	611.00	51600	20240625	-56.88	7800	20240126	185.26	24400	-8.81	20250113	17100	30.12	20250102	51600	-56.88	20240625	7800	185.26	20240126	0.00	N	304360	500	58 억		45297	N	N	0	N	00	N
62	20250115	121102	57	100.00	KOSDAQ		제약	N	N	N	N		N	22250	550	2	2.53	1515852450	70506	87.39	22150	22400	20800	28200	15200	21700	21499.62	0.39	0	-4743	23633	22666	21933	20966	20233	22300	20600	59	6500	500	15190	50	1	11745796	2613	-32.34	36.42	12	0.60	-688.00	611.00	51600	20240625	-56.88	7800	20240126	185.26	24400	-8.81	20250113	17100	30.12	20250102	51600	-56.88	20240625	7800	185.26	20240126	0.00	N	304360	500	58 억		45297	N	N	0	N	00	N
63	20250115	111114	57	100.00	KOSDAQ		제약	N	N	N	N		N	21250	-450	5	-2.07	960939150	45280	56.13	22150	22150	20800	28200	15200	21700	21222.15	0.39	0	-4774	23633	22666	21933	20966	20233	22300	20600	59	6500	500	15190	50	1	11745796	2496	-30.89	34.78	12	0.39	-688.00	611.00	51600	20240625	-58.82	7800	20240126	172.44	24400	-12.91	20250113	17100	24.27	20250102	51600	-58.82	20240625	7800	172.44	20240126	0.00	N	304360	500	58 억		45297	N	N	0	N	00	N
64	20250115	101114	57	100.00	KOSDAQ		제약	N	N	N	N		N	21000	-700	5	-3.23	780986700	36765	45.57	22150	22150	20800	28200	15200	21700	21242.67	0.39	0	-2448	23633	22666	21933	20966	20233	22300	20600	59	6500	500	15190	50	1	11745796	2467	-30.52	34.37	12	0.31	-688.00	611.00	51600	20240625	-59.30	7800	20240126	169.23	24400	-13.93	20250113	17100	22.81	20250102	51600	-59.30	20240625	7800	169.23	20240126	0.00	N	304360	500	58 억		45297	N	N	0	N	00	N
65	20250115	091120	57	100.00	KOSDAQ		제약	N	N	N	N		N	21700	0	3	0.00	109239350	4986	6.18	22150	22150	21700	28200	15200	21700	21909.22	0.39	0	-1058	23633	22666	21933	20966	20233	22300	20600	59	6500	500	15190	50	1	11745796	2549	-31.54	35.52	12	0.04	-688.00	611.00	51600	20240625	-57.95	7800	20240126	178.21	24400	-11.07	20250113	17100	26.90	20250102	51600	-57.95	20240625	7800	178.21	20240126	0.00	N	304360	500	58 억		45297	N	N	0	N	00	N
66	20250114	161056	57	100.00	KOSDAQ		제약	N	N	N	N		N	21700	-50	5	-0.23	1758803400	80319	25.67	22350	22900	21200	28250	15250	21750	21898.39	0.53	0	-16566	25550	23650	22500	20600	19450	24600	21550	59	6500	500	15220	50	1	11745796	2549	-31.54	35.52	12	0.68	-688.00	611.00	51600	20240625	-57.95	7800	20240126	178.21	24400	-11.07	20250113	17100	26.90	20250102	51600	-57.95	20240625	7800	178.21	20240126	0.00	N	304360	500	58 억		61830	N	N	0	N	00	N
67	20250114	151113	57	100.00	KOSDAQ		제약	N	N	N	N		N	21750	0	3	0.00	1695987400	77426	24.75	22350	22900	21200	28250	15250	21750	21904.63	0.53	0	-15823	25550	23650	22500	20600	19450	24600	21550	59	6500	500	15220	50	1	11745796	2555	-31.61	35.60	12	0.66	-688.00	611.00	51600	20240625	-57.85	7800	20240126	178.85	24400	-10.86	20250113	17100	27.19	20250102	51600	-57.85	20240625	7800	178.85	20240126	0.00	N	304360	500	58 억		61830	N	N	0	N	00	N
68	20250114	141109	57	100.00	KOSDAQ		제약	N	N	N	N		N	21950	200	2	0.92	1509022700	68862	22.01	22350	22900	21200	28250	15250	21750	21913.72	0.53	0	-13199	25550	23650	22500	20600	19450	24600	21550	59	6500	500	15220	50	1	11745796	2578	-31.90	35.92	12	0.59	-688.00	611.00	51600	20240625	-57.46	7800	20240126	181.41	24400	-10.04	20250113	17100	28.36	20250102	51600	-57.46	20240625	7800	181.41	20240126	0.00	N	304360	500	58 억		61830	N	N	0	N	00	N
69	20250114	131109	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	50	2	0.23	1437285300	65587	20.96	22350	22900	21200	28250	15250	21750	21914.18	0.53	0	-12246	25550	23650	22500	20600	19450	24600	21550	59	6500	500	15220	50	1	11745796	2561	-31.69	35.68	12	0.56	-688.00	611.00	51600	20240625	-57.75	7800	20240126	179.49	24400	-10.66	20250113	17100	27.49	20250102	51600	-57.75	20240625	7800	179.49	20240126	0.00	N	304360	500	58 억		61830	N	N	0	N	00	N
70	20250114	121105	57	100.00	KOSDAQ		제약	N	N	N	N		N	21650	-100	5	-0.46	1249864700	57005	18.22	22350	22900	21200	28250	15250	21750	21925.53	0.53	0	-12418	25550	23650	22500	20600	19450	24600	21550	59	6500	500	15220	50	1	11745796	2543	-31.47	35.43	12	0.49	-688.00	611.00	51600	20240625	-58.04	7800	20240126	177.56	24400	-11.27	20250113	17100	26.61	20250102	51600	-58.04	20240625	7800	177.56	20240126	0.00	N	304360	500	58 억		61830	N	N	0	N	00	N
71	20250114	111103	57	100.00	KOSDAQ		제약	N	N	N	N		N	21400	-350	5	-1.61	1153935950	52572	16.80	22350	22900	21200	28250	15250	21750	21949.63	0.53	0	-13357	25550	23650	22500	20600	19450	24600	21550	59	6500	500	15220	50	1	11745796	2514	-31.10	35.02	12	0.45	-688.00	611.00	51600	20240625	-58.53	7800	20240126	174.36	24400	-12.30	20250113	17100	25.15	20250102	51600	-58.53	20240625	7800	174.36	20240126	0.00	N	304360	500	58 억		61830	N	N	0	N	00	N
72	20250114	101103	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	50	2	0.23	863901350	39057	12.48	22350	22900	21450	28250	15250	21750	22119.00	0.53	0	-9598	25550	23650	22500	20600	19450	24600	21550	59	6500	500	15220	50	1	11745796	2561	-31.69	35.68	12	0.33	-688.00	611.00	51600	20240625	-57.75	7800	20240126	179.49	24400	-10.66	20250113	17100	27.49	20250102	51600	-57.75	20240625	7800	179.49	20240126	0.00	N	304360	500	58 억		61830	N	N	0	N	00	N
73	20250114	091107	57	100.00	KOSDAQ		제약	N	N	N	N		N	22150	400	2	1.84	497259550	22216	7.10	22350	22900	21800	28250	15250	21750	22382.98	0.53	0	-6783	25550	23650	22500	20600	19450	24600	21550	59	6500	500	15220	50	1	11745796	2602	-32.19	36.25	12	0.19	-688.00	611.00	51600	20240625	-57.07	7800	20240126	183.97	24400	-9.22	20250113	17100	29.53	20250102	51600	-57.07	20240625	7800	183.97	20240126	0.00	N	304360	500	58 억		61830	N	N	0	N	00	N
74	20250113	161052	57	100.00	KOSDAQ		제약	N	N	N	N		N	21750	300	2	1.40	7166879500	311013	500.46	21350	24400	21350	27850	15050	21450	23044.59	0.37	0	18826	22116	21782	21216	20882	20316	21950	21050	59	6400	500	15010	50	1	11745796	2555	-31.61	35.60	12	2.65	-688.00	611.00	51600	20240625	-57.85	7800	20240126	178.85	24400	-10.86	20250113	17100	27.19	20250102	51600	-57.85	20240625	7800	178.85	20240126	0.00	N	304360	500	58 억		42960	N	N	0	N	00	N
75	20250113	151059	57	100.00	KOSDAQ		제약	N	N	N	N		N	21600	150	2	0.70	7077926900	306916	493.86	21350	24400	21350	27850	15050	21450	23061.45	0.37	0	19860	22116	21782	21216	20882	20316	21950	21050	59	6400	500	15010	50	1	11745796	2537	-31.40	35.35	12	2.61	-688.00	611.00	51600	20240625	-58.14	7800	20240126	176.92	24400	-11.48	20250113	17100	26.32	20250102	51600	-58.14	20240625	7800	176.92	20240126	0.00	N	304360	500	58 억		42960	N	N	0	N	00	N
76	20250113	141034	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	350	2	1.63	6685185950	288787	464.69	21350	24400	21350	27850	15050	21450	23149.19	0.37	0	27716	22116	21782	21216	20882	20316	21950	21050	59	6400	500	15010	50	1	11745796	2561	-31.69	35.68	12	2.46	-688.00	611.00	51600	20240625	-57.75	7800	20240126	179.49	24400	-10.66	20250113	17100	27.49	20250102	51600	-57.75	20240625	7800	179.49	20240126	0.00	N	304360	500	58 억		42960	N	N	0	N	00	N
77	20250113	131041	57	100.00	KOSDAQ		제약	N	N	N	N		N	22100	650	2	3.03	6212778450	267210	429.97	21350	24400	21350	27850	15050	21450	23250.55	0.37	0	27496	22116	21782	21216	20882	20316	21950	21050	59	6400	500	15010	50	1	11745796	2596	-32.12	36.17	12	2.27	-688.00	611.00	51600	20240625	-57.17	7800	20240126	183.33	24400	-9.43	20250113	17100	29.24	20250102	51600	-57.17	20240625	7800	183.33	20240126	0.00	N	304360	500	58 억		42960	N	N	0	N	00	N
78	20250113	121045	57	100.00	KOSDAQ		제약	N	N	N	N		N	22750	1300	2	6.06	5737361500	246065	395.95	21350	24400	21350	27850	15050	21450	23316.45	0.37	0	27604	22116	21782	21216	20882	20316	21950	21050	59	6400	500	15010	50	1	11745796	2672	-33.07	37.23	12	2.09	-688.00	611.00	51600	20240625	-55.91	7800	20240126	191.67	24400	-6.76	20250113	17100	33.04	20250102	51600	-55.91	20240625	7800	191.67	20240126	0.00	N	304360	500	58 억		42960	N	N	0	N	00	N
79	20250113	111043	57	100.00	KOSDAQ		제약	N	N	N	N		N	22950	1500	2	6.99	5467206950	234276	376.98	21350	24400	21350	27850	15050	21450	23336.61	0.37	0	24360	22116	21782	21216	20882	20316	21950	21050	59	6400	500	15010	50	1	11745796	2696	-33.36	37.56	12	1.99	-688.00	611.00	51600	20240625	-55.52	7800	20240126	194.23	24400	-5.94	20250113	17100	34.21	20250102	51600	-55.52	20240625	7800	194.23	20240126	0.00	N	304360	500	58 억		42960	N	N	0	N	00	N
80	20250113	101043	57	100.00	KOSDAQ		제약	N	N	N	N		N	23100	1650	2	7.69	4585312150	196176	315.67	21350	24400	21350	27850	15050	21450	23373.46	0.37	0	18955	22116	21782	21216	20882	20316	21950	21050	59	6400	500	15010	50	1	11745796	2713	-33.58	37.81	12	1.67	-688.00	611.00	51600	20240625	-55.23	7800	20240126	196.15	24400	-5.33	20250113	17100	35.09	20250102	51600	-55.23	20240625	7800	196.15	20240126	0.00	N	304360	500	58 억		42960	N	N	0	N	00	N
81	20250113	091050	57	100.00	KOSDAQ		제약	N	N	N	N		N	23300	1850	2	8.62	1205452350	52754	84.89	21350	23400	21350	27850	15050	21450	22850.44	0.37	0	2215	22116	21782	21216	20882	20316	21950	21050	59	6400	500	15010	50	1	11745796	2737	-33.87	38.13	12	0.45	-688.00	611.00	51600	20240625	-54.84	7800	20240126	198.72	23400	-0.43	20250113	17100	36.26	20250102	51600	-54.84	20240625	7800	198.72	20240126	0.00	N	304360	500	58 억		42960	N	N	0	N	00	N
82	20250110	161023	57	100.00	KOSDAQ		제약	N	N	N	N		N	21450	300	2	1.42	1307628400	61996	66.31	20950	21550	20650	27450	14850	21150	21091.55	0.42	0	-6281	22283	21716	21083	20516	19883	21400	20200	59	6300	500	14800	50	1	11745796	2519	-31.18	35.11	12	0.53	-688.00	611.00	51600	20240625	-58.43	7800	20240126	175.00	21750	-1.38	20250108	17100	25.44	20250102	51600	-58.43	20240625	7800	175.00	20240126	0.00	N	304360	500	58 억		49209	N	N	0	N	00	N
83	20250110	151031	57	100.00	KOSDAQ		제약	N	N	N	N		N	21300	150	2	0.71	1206993300	57285	61.28	20950	21550	20650	27450	14850	21150	21069.97	0.42	0	-7086	22283	21716	21083	20516	19883	21400	20200	59	6300	500	14800	50	1	11745796	2502	-30.96	34.86	12	0.49	-688.00	611.00	51600	20240625	-58.72	7800	20240126	173.08	21750	-2.07	20250108	17100	24.56	20250102	51600	-58.72	20240625	7800	173.08	20240126	0.00	N	304360	500	58 억		49209	N	N	0	N	00	N
84	20250110	141037	57	100.00	KOSDAQ		제약	N	N	N	N		N	21450	300	2	1.42	1035187500	49247	52.68	20950	21550	20650	27450	14850	21150	21020.32	0.42	0	-5375	22283	21716	21083	20516	19883	21400	20200	59	6300	500	14800	50	1	11745796	2519	-31.18	35.11	12	0.42	-688.00	611.00	51600	20240625	-58.43	7800	20240126	175.00	21750	-1.38	20250108	17100	25.44	20250102	51600	-58.43	20240625	7800	175.00	20240126	0.00	N	304360	500	58 억		49209	N	N	0	N	00	N
85	20250110	131038	57	100.00	KOSDAQ		제약	N	N	N	N		N	20950	-200	5	-0.95	879408400	41930	44.85	20950	21550	20650	27450	14850	21150	20973.25	0.42	0	-5659	22283	21716	21083	20516	19883	21400	20200	59	6300	500	14800	50	1	11745796	2461	-30.45	34.29	12	0.36	-688.00	611.00	51600	20240625	-59.40	7800	20240126	168.59	21750	-3.68	20250108	17100	22.51	20250102	51600	-59.40	20240625	7800	168.59	20240126	0.00	N	304360	500	58 억		49209	N	N	0	N	00	N
86	20250110	121039	57	100.00	KOSDAQ		제약	N	N	N	N		N	20900	-250	5	-1.18	776971050	37026	39.61	20950	21550	20650	27450	14850	21150	20984.47	0.42	0	-4979	22283	21716	21083	20516	19883	21400	20200	59	6300	500	14800	50	1	11745796	2455	-30.38	34.21	12	0.32	-688.00	611.00	51600	20240625	-59.50	7800	20240126	167.95	21750	-3.91	20250108	17100	22.22	20250102	51600	-59.50	20240625	7800	167.95	20240126	0.00	N	304360	500	58 억		49209	N	N	0	N	00	N
87	20250110	111037	57	100.00	KOSDAQ		제약	N	N	N	N		N	21100	-50	5	-0.24	718511650	34237	36.62	20950	21550	20650	27450	14850	21150	20986.41	0.42	0	-4873	22283	21716	21083	20516	19883	21400	20200	59	6300	500	14800	50	1	11745796	2478	-30.67	34.53	12	0.29	-688.00	611.00	51600	20240625	-59.11	7800	20240126	170.51	21750	-2.99	20250108	17100	23.39	20250102	51600	-59.11	20240625	7800	170.51	20240126	0.00	N	304360	500	58 억		49209	N	N	0	N	00	N
88	20250110	101034	57	100.00	KOSDAQ		제약	N	N	N	N		N	20750	-400	5	-1.89	403850700	19402	20.75	20950	21350	20650	27450	14850	21150	20814.90	0.42	0	8	22283	21716	21083	20516	19883	21400	20200	59	6300	500	14800	50	1	11745796	2437	-30.16	33.96	12	0.17	-688.00	611.00	51600	20240625	-59.79	7800	20240126	166.03	21750	-4.60	20250108	17100	21.35	20250102	51600	-59.79	20240625	7800	166.03	20240126	0.00	N	304360	500	58 억		49209	N	N	0	N	00	N
89	20250110	091039	57	100.00	KOSDAQ		제약	N	N	N	N		N	21050	-100	5	-0.47	97339700	4655	4.98	20950	21350	20750	27450	14850	21150	20910.78	0.42	0	972	22283	21716	21083	20516	19883	21400	20200	59	6300	500	14800	50	1	11745796	2472	-30.60	34.45	12	0.04	-688.00	611.00	51600	20240625	-59.21	7800	20240126	169.87	21750	-3.22	20250108	17100	23.10	20250102	51600	-59.21	20240625	7800	169.87	20240126	0.00	N	304360	500	58 억		49209	N	N	0	N	00	N
90	20250109	161027	57	100.00	KOSDAQ		제약	N	N	N	N		N	21150	0	3	0.00	1953287700	92876	79.50	21500	21650	20450	27450	14850	21150	21031.14	0.40	0	2335	22150	21650	21250	20750	20350	21900	21000	59	6300	500	14800	50	1	11745796	2484	-30.74	34.62	12	0.79	-688.00	611.00	51600	20240625	-59.01	7800	20240126	171.15	21750	-2.76	20250108	17100	23.68	20250102	51600	-59.01	20240625	7800	171.15	20240126	0.00	N	304360	500	58 억		46874	N	N	65	N	00	N
91	20250109	151023	57	100.00	KOSDAQ		제약	N	N	N	N		N	21150	0	3	0.00	1880048050	89409	76.54	21500	21650	20450	27450	14850	21150	21027.50	0.40	0	2173	22150	21650	21250	20750	20350	21900	21000	59	6300	500	14800	50	1	11745796	2484	-30.74	34.62	12	0.76	-688.00	611.00	51600	20240625	-59.01	7800	20240126	171.15	21750	-2.76	20250108	17100	23.68	20250102	51600	-59.01	20240625	7800	171.15	20240126	0.00	N	304360	500	58 억		46874	N	N	65	N	00	N
92	20250109	141031	57	100.00	KOSDAQ		제약	N	N	N	N		N	21250	100	2	0.47	1723978850	82035	70.22	21500	21650	20450	27450	14850	21150	21015.16	0.40	0	1509	22150	21650	21250	20750	20350	21900	21000	59	6300	500	14800	50	1	11745796	2496	-30.89	34.78	12	0.70	-688.00	611.00	51600	20240625	-58.82	7800	20240126	172.44	21750	-2.30	20250108	17100	24.27	20250102	51600	-58.82	20240625	7800	172.44	20240126	0.00	N	304360	500	58 억		46874	N	N	65	N	00	N
93	20250109	131030	57	100.00	KOSDAQ		제약	N	N	N	N		N	21450	300	2	1.42	1634180800	77829	66.62	21500	21650	20450	27450	14850	21150	20997.07	0.40	0	1842	22150	21650	21250	20750	20350	21900	21000	59	6300	500	14800	50	1	11745796	2519	-31.18	35.11	12	0.66	-688.00	611.00	51600	20240625	-58.43	7800	20240126	175.00	21750	-1.38	20250108	17100	25.44	20250102	51600	-58.43	20240625	7800	175.00	20240126	0.00	N	304360	500	58 억		46874	N	N	65	N	00	N
94	20250109	121031	57	100.00	KOSDAQ		제약	N	N	N	N		N	21600	450	2	2.13	1451110800	69296	59.32	21500	21650	20450	27450	14850	21150	20940.76	0.40	0	2429	22150	21650	21250	20750	20350	21900	21000	59	6300	500	14800	50	1	11745796	2537	-31.40	35.35	12	0.59	-688.00	611.00	51600	20240625	-58.14	7800	20240126	176.92	21750	-0.69	20250108	17100	26.32	20250102	51600	-58.14	20240625	7800	176.92	20240126	0.00	N	304360	500	58 억		46874	N	N	65	N	00	N
95	20250109	111035	57	100.00	KOSDAQ		제약	N	N	N	N		N	21000	-150	5	-0.71	1076608950	51768	44.31	21500	21500	20450	27450	14850	21150	20796.80	0.40	0	8410	22150	21650	21250	20750	20350	21900	21000	59	6300	500	14800	50	1	11745796	2467	-30.52	34.37	12	0.44	-688.00	611.00	51600	20240625	-59.30	7800	20240126	169.23	21750	-3.45	20250108	17100	22.81	20250102	51600	-59.30	20240625	7800	169.23	20240126	0.00	N	304360	500	58 억		46874	N	N	65	N	00	N
96	20250109	101033	57	100.00	KOSDAQ		제약	N	N	N	N		N	20850	-300	5	-1.42	895525800	43146	36.93	21500	21500	20450	27450	14850	21150	20755.71	0.40	0	6437	22150	21650	21250	20750	20350	21900	21000	59	6300	500	14800	50	1	11745796	2449	-30.31	34.12	12	0.37	-688.00	611.00	51600	20240625	-59.59	7800	20240126	167.31	21750	-4.14	20250108	17100	21.93	20250102	51600	-59.59	20240625	7800	167.31	20240126	0.00	N	304360	500	58 억		46874	N	N	65	N	00	N
97	20250109	091037	57	100.00	KOSDAQ		제약	N	N	N	N		N	20750	-400	5	-1.89	216819500	10401	8.90	21500	21500	20650	27450	14850	21150	20846.02	0.40	0	-2240	22150	21650	21250	20750	20350	21900	21000	59	6300	500	14800	50	1	11745796	2437	-30.16	33.96	12	0.09	-688.00	611.00	51600	20240625	-59.79	7800	20240126	166.03	21750	-4.60	20250108	17100	21.35	20250102	51600	-59.79	20240625	7800	166.03	20240126	0.00	N	304360	500	58 억		46874	N	N	65	N	00	N
98	20250108	161022	57	100.00	KOSDAQ		제약	N	N	N	N		N	21150	350	2	1.68	2464705000	115819	34.72	21100	21750	20850	27000	14600	20800	21280.67	0.47	0	-9773	23533	22166	20233	18866	16933	22850	19550	59	6200	500	14560	50	1	11745796	2484	-30.74	34.62	12	0.99	-688.00	611.00	51600	20240625	-59.01	7800	20240126	171.15	21750	-2.76	20250108	17100	23.68	20250102	51600	-59.01	20240625	7800	171.15	20240126	0.00	N	304360	500	58 억		55467	N	N	65	N	00	N
99	20250108	151026	57	100.00	KOSDAQ		제약	N	N	N	N		N	21100	300	2	1.44	2405314750	113019	33.88	21100	21750	20850	27000	14600	20800	21282.39	0.47	0	-8450	23533	22166	20233	18866	16933	22850	19550	59	6200	500	14560	50	1	11745796	2478	-30.67	34.53	12	0.96	-688.00	611.00	51600	20240625	-59.11	7800	20240126	170.51	21750	-2.99	20250108	17100	23.39	20250102	51600	-59.11	20240625	7800	170.51	20240126	0.00	N	304360	500	58 억		55467	N	N	0	N	00	N
100	20250108	141029	57	100.00	KOSDAQ		제약	N	N	N	N		N	21200	400	2	1.92	2234543050	104939	31.46	21100	21750	20850	27000	14600	20800	21293.73	0.47	0	-9452	23533	22166	20233	18866	16933	22850	19550	59	6200	500	14560	50	1	11745796	2490	-30.81	34.70	12	0.89	-688.00	611.00	51600	20240625	-58.91	7800	20240126	171.79	21750	-2.53	20250108	17100	23.98	20250102	51600	-58.91	20240625	7800	171.79	20240126	0.00	N	304360	500	58 억		55467	N	N	0	N	00	N
101	20250108	131027	57	100.00	KOSDAQ		제약	N	N	N	N		N	21150	350	2	1.68	2076777150	97464	29.22	21100	21750	20850	27000	14600	20800	21308.15	0.47	0	-9332	23533	22166	20233	18866	16933	22850	19550	59	6200	500	14560	50	1	11745796	2484	-30.74	34.62	12	0.83	-688.00	611.00	51600	20240625	-59.01	7800	20240126	171.15	21750	-2.76	20250108	17100	23.68	20250102	51600	-59.01	20240625	7800	171.15	20240126	0.00	N	304360	500	58 억		55467	N	N	0	N	00	N
102	20250108	121024	57	100.00	KOSDAQ		제약	N	N	N	N		N	21050	250	2	1.20	1928552500	90432	27.11	21100	21750	20850	27000	14600	20800	21326.00	0.47	0	-11652	23533	22166	20233	18866	16933	22850	19550	59	6200	500	14560	50	1	11745796	2472	-30.60	34.45	12	0.77	-688.00	611.00	51600	20240625	-59.21	7800	20240126	169.87	21750	-3.22	20250108	17100	23.10	20250102	51600	-59.21	20240625	7800	169.87	20240126	0.00	N	304360	500	58 억		55467	N	N	0	N	00	N
103	20250108	111025	57	100.00	KOSDAQ		제약	N	N	N	N		N	21300	500	2	2.40	1545624200	72392	21.70	21100	21750	20850	27000	14600	20800	21350.76	0.47	0	-15899	23533	22166	20233	18866	16933	22850	19550	59	6200	500	14560	50	1	11745796	2502	-30.96	34.86	12	0.62	-688.00	611.00	51600	20240625	-58.72	7800	20240126	173.08	21750	-2.07	20250108	17100	24.56	20250102	51600	-58.72	20240625	7800	173.08	20240126	0.00	N	304360	500	58 억		55467	N	N	0	N	00	N
104	20250108	101026	57	100.00	KOSDAQ		제약	N	N	N	N		N	21500	700	2	3.37	1316717700	61717	18.50	21100	21750	20850	27000	14600	20800	21334.77	0.47	0	-11275	23533	22166	20233	18866	16933	22850	19550	59	6200	500	14560	50	1	11745796	2525	-31.25	35.19	12	0.53	-688.00	611.00	51600	20240625	-58.33	7800	20240126	175.64	21750	-1.15	20250108	17100	25.73	20250102	51600	-58.33	20240625	7800	175.64	20240126	0.00	N	304360	500	58 억		55467	N	N	0	N	00	N
105	20250108	091026	57	100.00	KOSDAQ		제약	N	N	N	N		N	21350	550	2	2.64	351133400	16539	4.96	21100	21600	20850	27000	14600	20800	21230.63	0.47	0	-6133	23533	22166	20233	18866	16933	22850	19550	59	6200	500	14560	50	1	11745796	2508	-31.03	34.94	12	0.14	-688.00	611.00	51600	20240625	-58.62	7800	20240126	173.72	21600	0.00	20250107	17100	24.85	20250102	51600	-58.62	20240625	7800	173.72	20240126	0.00	N	304360	500	58 억		55467	N	N	0	N	00	N
106	20250107	161016	57	100.00	KOSDAQ		제약	N	N	N	N		N	20800	2250	2	12.13	6767275560	332988	431.92	18860	21600	18300	24100	12990	18550	20321.87	0.35	0	19046	19176	18862	18286	17972	17396	19020	18130	59	5550	500	12980	50	1	11745796	2443	-30.23	34.04	12	2.83	-688.00	611.00	51600	20240625	-59.69	7800	20240126	166.67	21600	-3.70	20250107	17100	21.64	20250102	51600	-59.69	20240625	7800	166.67	20240126	0.00	N	304360	500	58 억		40989	N	N	0	N	00	N
107	20250107	151020	57	100.00	KOSDAQ		제약	N	N	N	N		N	21050	2500	2	13.48	6581624060	324084	420.37	18860	21600	18300	24100	12990	18550	20308.39	0.35	0	18724	19176	18862	18286	17972	17396	19020	18130	59	5550	500	12980	50	1	11745796	2472	-30.60	34.45	12	2.76	-688.00	611.00	51600	20240625	-59.21	7800	20240126	169.87	21600	-2.55	20250107	17100	23.10	20250102	51600	-59.21	20240625	7800	169.87	20240126	0.00	N	304360	500	58 억		40989	N	N	0	N	00	N
108	20250107	141017	57	100.00	KOSDAQ		제약	N	N	N	N		N	20850	2300	2	12.40	6243157910	307747	399.18	18860	21600	18300	24100	12990	18550	20286.66	0.35	0	11747	19176	18862	18286	17972	17396	19020	18130	59	5550	500	12980	50	1	11745796	2449	-30.31	34.12	12	2.62	-688.00	611.00	51600	20240625	-59.59	7800	20240126	167.31	21600	-3.47	20250107	17100	21.93	20250102	51600	-59.59	20240625	7800	167.31	20240126	0.00	N	304360	500	58 억		40989	N	N	0	N	00	N
109	20250107	131017	57	100.00	KOSDAQ		제약	N	N	N	N		N	21000	2450	2	13.21	5940839610	293158	380.26	18860	21600	18300	24100	12990	18550	20264.98	0.35	0	9704	19176	18862	18286	17972	17396	19020	18130	59	5550	500	12980	50	1	11745796	2467	-30.52	34.37	12	2.50	-688.00	611.00	51600	20240625	-59.30	7800	20240126	169.23	21600	-2.78	20250107	17100	22.81	20250102	51600	-59.30	20240625	7800	169.23	20240126	0.00	N	304360	500	58 억		40989	N	N	0	N	00	N
110	20250107	121018	57	100.00	KOSDAQ		제약	N	N	N	N		N	21000	2450	2	13.21	5421645710	268237	347.93	18860	21600	18300	24100	12990	18550	20212.15	0.35	0	5161	19176	18862	18286	17972	17396	19020	18130	59	5550	500	12980	50	1	11745796	2467	-30.52	34.37	12	2.28	-688.00	611.00	51600	20240625	-59.30	7800	20240126	169.23	21600	-2.78	20250107	17100	22.81	20250102	51600	-59.30	20240625	7800	169.23	20240126	0.00	N	304360	500	58 억		40989	N	N	0	N	00	N
111	20250107	111014	57	100.00	KOSDAQ		제약	N	N	N	N		N	20450	1900	2	10.24	3005416860	152738	198.12	18860	20850	18300	24100	12990	18550	19676.94	0.35	0	-11312	19176	18862	18286	17972	17396	19020	18130	59	5550	500	12980	50	1	11745796	2402	-29.72	33.47	12	1.30	-688.00	611.00	51600	20240625	-60.37	7800	20240126	162.18	20850	-1.92	20250107	17100	19.59	20250102	51600	-60.37	20240625	7800	162.18	20240126	0.00	N	304360	500	58 억		40989	N	N	0	N	00	N
112	20250107	101019	57	100.00	KOSDAQ		제약	N	N	N	N		N	19380	830	2	4.47	927065230	49011	63.57	18860	19390	18300	24100	12990	18550	18915.45	0.35	0	132	19176	18862	18286	17972	17396	19020	18130	59	5550	500	12980	10	1	11745796	2276	-28.17	31.72	12	0.42	-688.00	611.00	51600	20240625	-62.44	7800	20240126	148.46	19390	-0.05	20250107	17100	13.33	20250102	51600	-62.44	20240625	7800	148.46	20240126	0.00	N	304360	500	58 억		40989	N	N	0	N	00	N
113	20250107	091023	57	100.00	KOSDAQ		제약	N	N	N	N		N	18380	-170	5	-0.92	92165270	4994	6.48	18860	18860	18300	24100	12990	18550	18455.20	0.35	0	-2227	19176	18862	18286	17972	17396	19020	18130	59	5550	500	12980	10	1	11745796	2159	-26.72	30.08	12	0.04	-688.00	611.00	51600	20240625	-64.38	7800	20240126	135.64	18860	-2.55	20250107	17100	7.49	20250102	51600	-64.38	20240625	7800	135.64	20240126	0.00	N	304360	500	58 억		40989	N	N	0	N	00	N
114	20250106	161006	57	100.00	KOSDAQ		제약	N	N	N	N		N	18550	870	2	4.92	1397536640	76314	122.44	17710	18600	17710	22950	12380	17680	18312.74	0.33	0	2324	18520	18100	17690	17270	16860	17895	17065	59	5270	500	12370	10	1	11745796	2179	-26.96	30.36	12	0.65	-688.00	611.00	51600	20240625	-64.05	7800	20240126	137.82	18600	-0.27	20250106	17100	8.48	20250102	51600	-64.05	20240625	7800	137.82	20240126	0.00	N	304360	500	58 억		39086	N	N	0	N	00	N
115	20250106	151005	57	100.00	KOSDAQ		제약	N	N	N	N		N	18570	890	2	5.03	1351419230	73822	118.44	17710	18600	17710	22950	12380	17680	18306.46	0.33	0	2176	18520	18100	17690	17270	16860	17895	17065	59	5270	500	12370	10	1	11745796	2181	-26.99	30.39	12	0.63	-688.00	611.00	51600	20240625	-64.01	7800	20240126	138.08	18600	-0.16	20250106	17100	8.60	20250102	51600	-64.01	20240625	7800	138.08	20240126	0.00	N	304360	500	58 억		39086	N	N	0	N	00	N
116	20250106	141006	57	100.00	KOSDAQ		제약	N	N	N	N		N	18320	640	2	3.62	1182645400	64651	103.73	17710	18600	17710	22950	12380	17680	18292.76	0.33	0	469	18520	18100	17690	17270	16860	17895	17065	59	5270	500	12370	10	1	11745796	2152	-26.63	29.98	12	0.55	-688.00	611.00	51600	20240625	-64.50	7800	20240126	134.87	18600	-1.51	20250106	17100	7.13	20250102	51600	-64.50	20240625	7800	134.87	20240126	0.00	N	304360	500	58 억		39086	N	N	0	N	00	N
117	20250106	130954	57	100.00	KOSDAQ		제약	N	N	N	N		N	18320	640	2	3.62	1140972140	62379	100.08	17710	18600	17710	22950	12380	17680	18290.97	0.33	0	531	18520	18100	17690	17270	16860	17895	17065	59	5270	500	12370	10	1	11745796	2152	-26.63	29.98	12	0.53	-688.00	611.00	51600	20240625	-64.50	7800	20240126	134.87	18600	-1.51	20250106	17100	7.13	20250102	51600	-64.50	20240625	7800	134.87	20240126	0.00	N	304360	500	58 억		39086	N	N	0	N	00	N
118	20250106	121003	57	100.00	KOSDAQ		제약	N	N	N	N		N	18260	580	2	3.28	1041014860	56932	91.34	17710	18600	17710	22950	12380	17680	18285.23	0.33	0	243	18520	18100	17690	17270	16860	17895	17065	59	5270	500	12370	10	1	11745796	2145	-26.54	29.89	12	0.48	-688.00	611.00	51600	20240625	-64.61	7800	20240126	134.10	18600	-1.83	20250106	17100	6.78	20250102	51600	-64.61	20240625	7800	134.10	20240126	0.00	N	304360	500	58 억		39086	N	N	0	N	00	N
119	20250106	111000	57	100.00	KOSDAQ		제약	N	N	N	N		N	18330	650	2	3.68	1007313620	55091	88.39	17710	18600	17710	22950	12380	17680	18284.54	0.33	0	564	18520	18100	17690	17270	16860	17895	17065	59	5270	500	12370	10	1	11745796	2153	-26.64	30.00	12	0.47	-688.00	611.00	51600	20240625	-64.48	7800	20240126	135.00	18600	-1.45	20250106	17100	7.19	20250102	51600	-64.48	20240625	7800	135.00	20240126	0.00	N	304360	500	58 억		39086	N	N	0	N	00	N
120	20250106	100956	57	100.00	KOSDAQ		제약	N	N	N	N		N	18210	530	2	3.00	880086520	48142	77.24	17710	18600	17710	22950	12380	17680	18281.05	0.33	0	84	18520	18100	17690	17270	16860	17895	17065	59	5270	500	12370	10	1	11745796	2139	-26.47	29.80	12	0.41	-688.00	611.00	51600	20240625	-64.71	7800	20240126	133.46	18600	-2.10	20250106	17100	6.49	20250102	51600	-64.71	20240625	7800	133.46	20240126	0.00	N	304360	500	58 억		39086	N	N	0	N	00	N
121	20250106	090957	57	100.00	KOSDAQ		제약	N	N	N	N		N	17960	280	2	1.58	81767600	4566	7.33	17710	18040	17710	22950	12380	17680	17907.93	0.33	0	16	18520	18100	17690	17270	16860	17895	17065	59	5270	500	12370	10	1	11745796	2110	-26.10	29.39	12	0.04	-688.00	611.00	51600	20240625	-65.19	7800	20240126	130.26	18110	-0.83	20250103	17100	5.03	20250102	51600	-65.19	20240625	7800	130.26	20240126	0.00	N	304360	500	58 억		39086	N	N	0	N	00	N
122	20250103	160953	57	100.00	KOSDAQ		제약	N	N	N	N		N	17680	390	2	2.26	1089075340	61811	115.97	17990	18110	17280	22450	12110	17290	17619.44	0.32	0	1154	17790	17540	17320	17070	16850	17430	16960	59	5160	500	12100	10	1	11745796	2077	-25.70	28.94	12	0.53	-688.00	611.00	51600	20240625	-65.74	7800	20240126	126.67	18110	-2.37	20250103	17100	3.39	20250102	51600	-65.74	20240625	7800	126.67	20240126	0.00	N	304360	500	58 억		37777	N	N	0	N	00	N
123	20250103	150955	57	100.00	KOSDAQ		제약	N	N	N	N		N	17700	410	2	2.37	1061161480	60234	113.01	17990	18110	17280	22450	12110	17290	17617.32	0.32	0	714	17790	17540	17320	17070	16850	17430	16960	59	5160	500	12100	10	1	11745796	2079	-25.73	28.97	12	0.51	-688.00	611.00	51600	20240625	-65.70	7800	20240126	126.92	18110	-2.26	20250103	17100	3.51	20250102	51600	-65.70	20240625	7800	126.92	20240126	0.00	N	304360	500	58 억		37777	N	N	0	N	00	N
124	20250103	140956	57	100.00	KOSDAQ		제약	N	N	N	N		N	17450	160	2	0.93	913668610	51880	97.34	17990	18110	17280	22450	12110	17290	17611.19	0.32	0	-2289	17790	17540	17320	17070	16850	17430	16960	59	5160	500	12100	10	1	11745796	2050	-25.36	28.56	12	0.44	-688.00	611.00	51600	20240625	-66.18	7800	20240126	123.72	18110	-3.64	20250103	17100	2.05	20250102	51600	-66.18	20240625	7800	123.72	20240126	0.00	N	304360	500	58 억		37777	N	N	0	N	00	N
125	20250103	130956	57	100.00	KOSDAQ		제약	N	N	N	N		N	17450	160	2	0.93	825922600	46859	87.92	17990	18110	17280	22450	12110	17290	17625.70	0.32	0	-2383	17790	17540	17320	17070	16850	17430	16960	59	5160	500	12100	10	1	11745796	2050	-25.36	28.56	12	0.40	-688.00	611.00	51600	20240625	-66.18	7800	20240126	123.72	18110	-3.64	20250103	17100	2.05	20250102	51600	-66.18	20240625	7800	123.72	20240126	0.00	N	304360	500	58 억		37777	N	N	0	N	00	N
126	20250103	120955	57	100.00	KOSDAQ		제약	N	N	N	N		N	17400	110	2	0.64	774721040	43923	82.41	17990	18110	17280	22450	12110	17290	17638.16	0.32	0	-1497	17790	17540	17320	17070	16850	17430	16960	59	5160	500	12100	10	1	11745796	2044	-25.29	28.48	12	0.37	-688.00	611.00	51600	20240625	-66.28	7800	20240126	123.08	18110	-3.92	20250103	17100	1.75	20250102	51600	-66.28	20240625	7800	123.08	20240126	0.00	N	304360	500	58 억		37777	N	N	0	N	00	N
127	20250103	110955	57	100.00	KOSDAQ		제약	N	N	N	N		N	17340	50	2	0.29	689571650	39011	73.19	17990	18110	17280	22450	12110	17290	17676.34	0.32	0	-970	17790	17540	17320	17070	16850	17430	16960	59	5160	500	12100	10	1	11745796	2037	-25.20	28.38	12	0.33	-688.00	611.00	51600	20240625	-66.40	7800	20240126	122.31	18110	-4.25	20250103	17100	1.40	20250102	51600	-66.40	20240625	7800	122.31	20240126	0.00	N	304360	500	58 억		37777	N	N	0	N	00	N
128	20250103	100953	57	100.00	KOSDAQ		제약	N	N	N	N		N	17730	440	2	2.54	423873610	23767	44.59	17990	18110	17320	22450	12110	17290	17834.54	0.32	0	-2163	17790	17540	17320	17070	16850	17430	16960	59	5160	500	12100	10	1	11745796	2083	-25.77	29.02	12	0.20	-688.00	611.00	51600	20240625	-65.64	7800	20240126	127.31	18110	-2.10	20250103	17100	3.68	20250102	51600	-65.64	20240625	7800	127.31	20240126	0.00	N	304360	500	58 억		37777	N	N	0	N	00	N
129	20250103	090955	57	100.00	KOSDAQ		제약	N	N	N	N		N	17440	150	2	0.87	89959570	5090	9.55	17990	17990	17320	22450	12110	17290	17673.79	0.32	0	-3171	17790	17540	17320	17070	16850	17430	16960	59	5160	500	12100	10	1	11745796	2048	-25.35	28.54	12	0.04	-688.00	611.00	51600	20240625	-66.20	7800	20240126	123.59	17990	-3.06	20250103	17100	1.99	20250102	51600	-66.20	20240625	7800	123.59	20240126	0.00	N	304360	500	58 억		37777	N	N	0	N	00	N
130	20250102	160944	57	100.00	KOSDAQ		제약	N	N	N	N		N	17290	-10	5	-0.06	921138280	53085	63.38	17570	17570	17100	22450	12110	17300	17352.14	0.28	0	5026	18353	17826	17073	16546	15793	18090	16810	59	5150	500	12110	10	1	11745796	2031	-25.13	28.30	12	0.45	-688.00	611.00	51600	20240625	-66.49	7800	20240126	121.67	17570	-1.59	20250102	17100	1.11	20250102	51600	-66.49	20240625	7800	121.67	20240126	0.00	N	304360	500	58 억		32749	N	N	0	N	00	N
131	20250102	150945	57	100.00	KOSDAQ		제약	N	N	N	N		N	17300	0	3	0.00	872431350	50270	60.02	17570	17570	17100	22450	12110	17300	17354.91	0.28	0	5001	18353	17826	17073	16546	15793	18090	16810	59	5150	500	12110	10	1	11745796	2032	-25.15	28.31	12	0.43	-688.00	611.00	51600	20240625	-66.47	7800	20240126	121.79	17570	-1.54	20250102	17100	1.17	20250102	51600	-66.47	20240625	7800	121.79	20240126	0.00	N	304360	500	58 억		32749	N	N	0	N	00	N
132	20250102	140943	57	100.00	KOSDAQ		제약	N	N	N	N		N	17310	10	2	0.06	789012070	45451	54.27	17570	17570	17100	22450	12110	17300	17359.62	0.28	0	3391	18353	17826	17073	16546	15793	18090	16810	59	5150	500	12110	10	1	11745796	2033	-25.16	28.33	12	0.39	-688.00	611.00	51600	20240625	-66.45	7800	20240126	121.92	17570	-1.48	20250102	17100	1.23	20250102	51600	-66.45	20240625	7800	121.92	20240126	0.00	N	304360	500	58 억		32749	N	N	0	N	00	N
133	20250102	130947	57	100.00	KOSDAQ		제약	N	N	N	N		N	17340	40	2	0.23	677875780	39038	46.61	17570	17570	17100	22450	12110	17300	17364.51	0.28	0	3559	18353	17826	17073	16546	15793	18090	16810	59	5150	500	12110	10	1	11745796	2037	-25.20	28.38	12	0.33	-688.00	611.00	51600	20240625	-66.40	7800	20240126	122.31	17570	-1.31	20250102	17100	1.40	20250102	51600	-66.40	20240625	7800	122.31	20240126	0.00	N	304360	500	58 억		32749	N	N	0	N	00	N
134	20250102	120943	57	100.00	KOSDAQ		제약	N	N	N	N		N	17340	40	2	0.23	558770810	32215	38.46	17570	17570	17100	22450	12110	17300	17345.05	0.28	0	3629	18353	17826	17073	16546	15793	18090	16810	59	5150	500	12110	10	1	11745796	2037	-25.20	28.38	12	0.27	-688.00	611.00	51600	20240625	-66.40	7800	20240126	122.31	17570	-1.31	20250102	17100	1.40	20250102	51600	-66.40	20240625	7800	122.31	20240126	0.00	N	304360	500	58 억		32749	N	N	0	N	00	N
135	20250102	110935	57	100.00	KOSDAQ		제약	N	N	N	N		N	17370	70	2	0.40	370195790	21354	25.50	17570	17570	17100	22450	12110	17300	17336.13	0.28	0	-21	18353	17826	17073	16546	15793	18090	16810	59	5150	500	12110	10	1	11745796	2040	-25.25	28.43	12	0.18	-688.00	611.00	51600	20240625	-66.34	7800	20240126	122.69	17570	-1.14	20250102	17100	1.58	20250102	51600	-66.34	20240625	7800	122.69	20240126	0.00	N	304360	500	58 억		32749	N	N	0	N	00	N
136	20250102	100942	57	100.00	KOSDAQ		제약	N	N	N	N		N	17300	0	3	0.00	89872640	5204	6.21	17570	17570	17100	22450	12110	17300	17269.92	0.28	0	-496	18353	17826	17073	16546	15793	18090	16810	59	5150	500	12110	10	1	11745796	2032	-25.15	28.31	12	0.04	-688.00	611.00	51600	20240625	-66.47	7800	20240126	121.79	17570	-1.54	20250102	17100	1.17	20250102	51600	-66.47	20240625	7800	121.79	20240126	0.00	N	304360	500	58 억		32749	N	N	0	N	00	N
137	20250102	090932	57	100.00	KOSDAQ		제약	N	N	N	N		N	17300	0	3	0.00	0	0	0.00	0	0	0	22450	12110	17300	0.00	0.28	0	0	18353	17826	17073	16546	15793	18090	16810	59	5150	500	12110	10	1	11745796	2032	-25.15	28.31	12	0.00	-688.00	611.00	51600	20240625	-66.47	7800	20240126	121.79	0	0.00	0	0	0.00	0	51600	-66.47	20240625	7800	121.79	20240126	0.00	N	304360	500	58 억		32749	N	N	0	N	00	N