KissMeData/131030/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	160848	57	100.00	KOSDAQ		제약	N	N	N	N		N	6390	0	3	0.00	349379420	54404	60.37	6550	6550	6370	8300	4480	6390	6421.94	1.79	0	11298	6643	6516	6423	6296	6203	6470	6250	83	1910	500	4080	10	1	16153162	1032	9.59	0.74	12	0.34	666.00	8680.00	10430	20240710	-38.73	4855	20241210	31.62	6670	-4.20	20250116	5860	9.04	20250102	10430	-38.73	20240710	4855	31.62	20241210	8.64	N	131030	500	82 억		288423	N	N	0	N	00	N
3	20250124	150848	57	100.00	KOSDAQ		제약	N	N	N	N		N	6390	0	3	0.00	308655780	48031	53.29	6550	6550	6370	8300	4480	6390	6426.18	1.79	0	11850	6643	6516	6423	6296	6203	6470	6250	83	1910	500	4080	10	1	16153162	1032	9.59	0.74	12	0.30	666.00	8680.00	10430	20240710	-38.73	4855	20241210	31.62	6670	-4.20	20250116	5860	9.04	20250102	10430	-38.73	20240710	4855	31.62	20241210	8.64	N	131030	500	82 억		288423	N	N	0	N	00	N
4	20250124	140846	57	100.00	KOSDAQ		제약	N	N	N	N		N	6460	70	2	1.10	257692090	40086	44.48	6550	6550	6370	8300	4480	6390	6428.48	1.79	0	13861	6643	6516	6423	6296	6203	6470	6250	83	1910	500	4080	10	1	16153162	1043	9.70	0.74	12	0.25	666.00	8680.00	10430	20240710	-38.06	4855	20241210	33.06	6670	-3.15	20250116	5860	10.24	20250102	10430	-38.06	20240710	4855	33.06	20241210	8.64	N	131030	500	82 억		288423	N	N	0	N	00	N
5	20250124	130848	57	100.00	KOSDAQ		제약	N	N	N	N		N	6430	40	2	0.63	156845780	24405	27.08	6550	6550	6370	8300	4480	6390	6426.79	1.79	0	853	6643	6516	6423	6296	6203	6470	6250	83	1910	500	4080	10	1	16153162	1039	9.65	0.74	12	0.15	666.00	8680.00	10430	20240710	-38.35	4855	20241210	32.44	6670	-3.60	20250116	5860	9.73	20250102	10430	-38.35	20240710	4855	32.44	20241210	8.64	N	131030	500	82 억		288423	N	N	0	N	00	N
6	20250124	120845	57	100.00	KOSDAQ		제약	N	N	N	N		N	6450	60	2	0.94	143286500	22289	24.73	6550	6550	6370	8300	4480	6390	6428.57	1.79	0	-223	6643	6516	6423	6296	6203	6470	6250	83	1910	500	4080	10	1	16153162	1042	9.68	0.74	12	0.14	666.00	8680.00	10430	20240710	-38.16	4855	20241210	32.85	6670	-3.30	20250116	5860	10.07	20250102	10430	-38.16	20240710	4855	32.85	20241210	8.64	N	131030	500	82 억		288423	N	N	0	N	00	N
7	20250124	110847	57	100.00	KOSDAQ		제약	N	N	N	N		N	6460	70	2	1.10	88096130	13686	15.19	6550	6550	6370	8300	4480	6390	6436.95	1.79	0	-2580	6643	6516	6423	6296	6203	6470	6250	83	1910	500	4080	10	1	16153162	1043	9.70	0.74	12	0.08	666.00	8680.00	10430	20240710	-38.06	4855	20241210	33.06	6670	-3.15	20250116	5860	10.24	20250102	10430	-38.06	20240710	4855	33.06	20241210	8.64	N	131030	500	82 억		288423	N	N	0	N	00	N
8	20250124	100843	57	100.00	KOSDAQ		제약	N	N	N	N		N	6450	60	2	0.94	73168850	11371	12.62	6550	6550	6370	8300	4480	6390	6434.69	1.79	0	-3215	6643	6516	6423	6296	6203	6470	6250	83	1910	500	4080	10	1	16153162	1042	9.68	0.74	12	0.07	666.00	8680.00	10430	20240710	-38.16	4855	20241210	32.85	6670	-3.30	20250116	5860	10.07	20250102	10430	-38.16	20240710	4855	32.85	20241210	8.64	N	131030	500	82 억		288423	N	N	0	N	00	N
9	20250124	090848	57	100.00	KOSDAQ		제약	N	N	N	N		N	6380	-10	5	-0.16	38309810	5950	6.60	6550	6550	6380	8300	4480	6390	6438.62	1.79	0	-5569	6643	6516	6423	6296	6203	6470	6250	83	1910	500	4080	10	1	16153162	1031	9.58	0.74	12	0.04	666.00	8680.00	10430	20240710	-38.83	4855	20241210	31.41	6670	-4.35	20250116	5860	8.87	20250102	10430	-38.83	20240710	4855	31.41	20241210	8.64	N	131030	500	82 억		288423	N	N	0	N	00	N
10	20250123	160843	57	100.00	KOSDAQ		제약	N	N	N	N		N	6390	-150	5	-2.29	575578400	89665	120.78	6550	6550	6330	8500	4580	6540	6419.21	1.74	0	7519	6726	6632	6506	6412	6286	6680	6460	83	1960	500	4180	10	1	16153162	1032	9.59	0.74	12	0.56	666.00	8680.00	10430	20240710	-38.73	4855	20241210	31.62	6670	-4.20	20250116	5860	9.04	20250102	10430	-38.73	20240710	4855	31.62	20241210	8.57	N	131030	500	82 억		280905	N	N	0	N	00	N
11	20250123	150842	57	100.00	KOSDAQ		제약	N	N	N	N		N	6390	-150	5	-2.29	560861520	87366	117.68	6550	6550	6330	8500	4580	6540	6419.68	1.74	0	7358	6726	6632	6506	6412	6286	6680	6460	83	1960	500	4180	10	1	16153162	1032	9.59	0.74	12	0.54	666.00	8680.00	10430	20240710	-38.73	4855	20241210	31.62	6670	-4.20	20250116	5860	9.04	20250102	10430	-38.73	20240710	4855	31.62	20241210	8.57	N	131030	500	82 억		280905	N	N	0	N	00	N
12	20250123	140842	57	100.00	KOSDAQ		제약	N	N	N	N		N	6450	-90	5	-1.38	510552460	79530	107.13	6550	6550	6330	8500	4580	6540	6419.62	1.74	0	8003	6726	6632	6506	6412	6286	6680	6460	83	1960	500	4180	10	1	16153162	1042	9.68	0.74	12	0.49	666.00	8680.00	10430	20240710	-38.16	4855	20241210	32.85	6670	-3.30	20250116	5860	10.07	20250102	10430	-38.16	20240710	4855	32.85	20241210	8.57	N	131030	500	82 억		280905	N	N	0	N	00	N
13	20250123	130841	57	100.00	KOSDAQ		제약	N	N	N	N		N	6450	-90	5	-1.38	443973910	69231	93.26	6550	6550	6330	8500	4580	6540	6412.94	1.74	0	3077	6726	6632	6506	6412	6286	6680	6460	83	1960	500	4180	10	1	16153162	1042	9.68	0.74	12	0.43	666.00	8680.00	10430	20240710	-38.16	4855	20241210	32.85	6670	-3.30	20250116	5860	10.07	20250102	10430	-38.16	20240710	4855	32.85	20241210	8.57	N	131030	500	82 억		280905	N	N	0	N	00	N
14	20250123	120842	57	100.00	KOSDAQ		제약	N	N	N	N		N	6450	-90	5	-1.38	356100170	55556	74.83	6550	6550	6330	8500	4580	6540	6409.75	1.74	0	1543	6726	6632	6506	6412	6286	6680	6460	83	1960	500	4180	10	1	16153162	1042	9.68	0.74	12	0.34	666.00	8680.00	10430	20240710	-38.16	4855	20241210	32.85	6670	-3.30	20250116	5860	10.07	20250102	10430	-38.16	20240710	4855	32.85	20241210	8.57	N	131030	500	82 억		280905	N	N	0	N	00	N
15	20250123	110833	57	100.00	KOSDAQ		제약	N	N	N	N		N	6440	-100	5	-1.53	342209890	53399	71.93	6550	6550	6330	8500	4580	6540	6408.54	1.74	0	1025	6726	6632	6506	6412	6286	6680	6460	83	1960	500	4180	10	1	16153162	1040	9.67	0.74	12	0.33	666.00	8680.00	10430	20240710	-38.26	4855	20241210	32.65	6670	-3.45	20250116	5860	9.90	20250102	10430	-38.26	20240710	4855	32.65	20241210	8.57	N	131030	500	82 억		280905	N	N	0	N	00	N
16	20250123	100842	57	100.00	KOSDAQ		제약	N	N	N	N		N	6440	-100	5	-1.53	284617860	44452	59.88	6550	6550	6330	8500	4580	6540	6402.81	1.74	0	-360	6726	6632	6506	6412	6286	6680	6460	83	1960	500	4180	10	1	16153162	1040	9.67	0.74	12	0.28	666.00	8680.00	10430	20240710	-38.26	4855	20241210	32.65	6670	-3.45	20250116	5860	9.90	20250102	10430	-38.26	20240710	4855	32.65	20241210	8.57	N	131030	500	82 억		280905	N	N	0	N	00	N
17	20250123	090842	57	100.00	KOSDAQ		제약	N	N	N	N		N	6460	-80	5	-1.22	30188490	4664	6.28	6550	6550	6440	8500	4580	6540	6472.66	1.74	0	2402	6726	6632	6506	6412	6286	6680	6460	83	1960	500	4180	10	1	16153162	1043	9.70	0.74	12	0.03	666.00	8680.00	10430	20240710	-38.06	4855	20241210	33.06	6670	-3.15	20250116	5860	10.24	20250102	10430	-38.06	20240710	4855	33.06	20241210	8.57	N	131030	500	82 억		280905	N	N	0	N	00	N
18	20250122	160835	57	100.00	KOSDAQ		제약	N	N	N	N		N	6540	160	2	2.51	482322200	73983	106.46	6410	6600	6380	8290	4470	6380	6519.35	1.75	0	-2520	6600	6490	6410	6300	6220	6450	6260	83	1910	500	4080	10	1	16153162	1056	9.82	0.75	12	0.46	666.00	8680.00	10430	20240710	-37.30	4855	20241210	34.71	6670	-1.95	20250116	5860	11.60	20250102	10430	-37.30	20240710	4855	34.71	20241210	8.51	N	131030	500	82 억		283169	N	N	0	N	00	N
19	20250122	150836	57	100.00	KOSDAQ		제약	N	N	N	N		N	6520	140	2	2.19	378268460	58084	83.58	6410	6580	6380	8290	4470	6380	6512.44	1.75	0	-1631	6600	6490	6410	6300	6220	6450	6260	83	1910	500	4080	10	1	16153162	1053	9.79	0.75	12	0.36	666.00	8680.00	10430	20240710	-37.49	4855	20241210	34.29	6670	-2.25	20250116	5860	11.26	20250102	10430	-37.49	20240710	4855	34.29	20241210	8.51	N	131030	500	82 억		283169	N	N	0	N	00	N
20	20250122	140835	57	100.00	KOSDAQ		제약	N	N	N	N		N	6490	110	2	1.72	333076240	51127	73.57	6410	6580	6380	8290	4470	6380	6514.68	1.75	0	-2522	6600	6490	6410	6300	6220	6450	6260	83	1910	500	4080	10	1	16153162	1048	9.74	0.75	12	0.32	666.00	8680.00	10430	20240710	-37.78	4855	20241210	33.68	6670	-2.70	20250116	5860	10.75	20250102	10430	-37.78	20240710	4855	33.68	20241210	8.51	N	131030	500	82 억		283169	N	N	0	N	00	N
21	20250122	130836	57	100.00	KOSDAQ		제약	N	N	N	N		N	6440	60	2	0.94	322784650	49537	71.28	6410	6580	6380	8290	4470	6380	6516.03	1.75	0	-2121	6600	6490	6410	6300	6220	6450	6260	83	1910	500	4080	10	1	16153162	1040	9.67	0.74	12	0.31	666.00	8680.00	10430	20240710	-38.26	4855	20241210	32.65	6670	-3.45	20250116	5860	9.90	20250102	10430	-38.26	20240710	4855	32.65	20241210	8.51	N	131030	500	82 억		283169	N	N	0	N	00	N
22	20250122	120834	57	100.00	KOSDAQ		제약	N	N	N	N		N	6500	120	2	1.88	309701600	47514	68.37	6410	6580	6380	8290	4470	6380	6518.11	1.75	0	-1960	6600	6490	6410	6300	6220	6450	6260	83	1910	500	4080	10	1	16153162	1050	9.76	0.75	12	0.29	666.00	8680.00	10430	20240710	-37.68	4855	20241210	33.88	6670	-2.55	20250116	5860	10.92	20250102	10430	-37.68	20240710	4855	33.88	20241210	8.51	N	131030	500	82 억		283169	N	N	0	N	00	N
23	20250122	110836	57	100.00	KOSDAQ		제약	N	N	N	N		N	6550	170	2	2.66	263160170	40353	58.07	6410	6580	6380	8290	4470	6380	6521.45	1.75	0	1794	6600	6490	6410	6300	6220	6450	6260	83	1910	500	4080	10	1	16153162	1058	9.83	0.75	12	0.25	666.00	8680.00	10430	20240710	-37.20	4855	20241210	34.91	6670	-1.80	20250116	5860	11.77	20250102	10430	-37.20	20240710	4855	34.91	20241210	8.51	N	131030	500	82 억		283169	N	N	0	N	00	N
24	20250122	100836	57	100.00	KOSDAQ		제약	N	N	N	N		N	6520	140	2	2.19	219678620	33710	48.51	6410	6580	6380	8290	4470	6380	6516.72	1.75	0	687	6600	6490	6410	6300	6220	6450	6260	83	1910	500	4080	10	1	16153162	1053	9.79	0.75	12	0.21	666.00	8680.00	10430	20240710	-37.49	4855	20241210	34.29	6670	-2.25	20250116	5860	11.26	20250102	10430	-37.49	20240710	4855	34.29	20241210	8.51	N	131030	500	82 억		283169	N	N	0	N	00	N
25	20250122	090837	57	100.00	KOSDAQ		제약	N	N	N	N		N	6440	60	2	0.94	9574310	1493	2.15	6410	6450	6380	8290	4470	6380	6412.80	1.75	0	804	6600	6490	6410	6300	6220	6450	6260	83	1910	500	4080	10	1	16153162	1040	9.67	0.74	12	0.01	666.00	8680.00	10430	20240710	-38.26	4855	20241210	32.65	6670	-3.45	20250116	5860	9.90	20250102	10430	-38.26	20240710	4855	32.65	20241210	8.51	N	131030	500	82 억		283169	N	N	0	N	00	N
26	20250121	160830	57	100.00	KOSDAQ		제약	N	N	N	N		N	6380	-90	5	-1.39	444163000	69334	103.63	6470	6520	6330	8410	4530	6470	6406.14	1.84	0	-14333	6603	6536	6463	6396	6323	6570	6430	83	1940	500	4140	10	1	16153162	1031	9.58	0.74	12	0.43	666.00	8680.00	10430	20240710	-38.83	4855	20241210	31.41	6670	-4.35	20250116	5860	8.87	20250102	10430	-38.83	20240710	4855	31.41	20241210	8.41	N	131030	500	82 억		297502	N	N	0	N	00	N
27	20250121	150832	57	100.00	KOSDAQ		제약	N	N	N	N		N	6400	-70	5	-1.08	429067350	66972	100.10	6470	6520	6330	8410	4530	6470	6406.67	1.84	0	-14436	6603	6536	6463	6396	6323	6570	6430	83	1940	500	4140	10	1	16153162	1034	9.61	0.74	12	0.41	666.00	8680.00	10430	20240710	-38.64	4855	20241210	31.82	6670	-4.05	20250116	5860	9.22	20250102	10430	-38.64	20240710	4855	31.82	20241210	8.41	N	131030	500	82 억		297502	N	N	0	N	00	N
28	20250121	140833	57	100.00	KOSDAQ		제약	N	N	N	N		N	6370	-100	5	-1.55	298706350	46484	69.48	6470	6520	6370	8410	4530	6470	6426.00	1.84	0	-7778	6603	6536	6463	6396	6323	6570	6430	83	1940	500	4140	10	1	16153162	1029	9.56	0.73	12	0.29	666.00	8680.00	10430	20240710	-38.93	4855	20241210	31.20	6670	-4.50	20250116	5860	8.70	20250102	10430	-38.93	20240710	4855	31.20	20241210	8.41	N	131030	500	82 억		297502	N	N	0	N	00	N
29	20250121	130831	57	100.00	KOSDAQ		제약	N	N	N	N		N	6410	-60	5	-0.93	233932990	36374	54.37	6470	6520	6390	8410	4530	6470	6431.32	1.84	0	-2544	6603	6536	6463	6396	6323	6570	6430	83	1940	500	4140	10	1	16153162	1035	9.62	0.74	12	0.23	666.00	8680.00	10430	20240710	-38.54	4855	20241210	32.03	6670	-3.90	20250116	5860	9.39	20250102	10430	-38.54	20240710	4855	32.03	20241210	8.41	N	131030	500	82 억		297502	N	N	0	N	00	N
30	20250121	120818	57	100.00	KOSDAQ		제약	N	N	N	N		N	6400	-70	5	-1.08	169713810	26385	39.44	6470	6520	6390	8410	4530	6470	6432.21	1.84	0	3434	6603	6536	6463	6396	6323	6570	6430	83	1940	500	4140	10	1	16153162	1034	9.61	0.74	12	0.16	666.00	8680.00	10430	20240710	-38.64	4855	20241210	31.82	6670	-4.05	20250116	5860	9.22	20250102	10430	-38.64	20240710	4855	31.82	20241210	8.41	N	131030	500	82 억		297502	N	N	0	N	00	N
31	20250121	110750	57	100.00	KOSDAQ		제약	N	N	N	N		N	6400	-70	5	-1.08	159898280	24850	37.14	6470	6520	6390	8410	4530	6470	6434.54	1.84	0	3137	6603	6536	6463	6396	6323	6570	6430	83	1940	500	4140	10	1	16153162	1034	9.61	0.74	12	0.15	666.00	8680.00	10430	20240710	-38.64	4855	20241210	31.82	6670	-4.05	20250116	5860	9.22	20250102	10430	-38.64	20240710	4855	31.82	20241210	8.41	N	131030	500	82 억		297502	N	N	0	N	00	N
32	20250121	100744	57	100.00	KOSDAQ		제약	N	N	N	N		N	6410	-60	5	-0.93	89899260	13914	20.80	6470	6520	6400	8410	4530	6470	6461.07	1.84	0	-972	6603	6536	6463	6396	6323	6570	6430	83	1940	500	4140	10	1	16153162	1035	9.62	0.74	12	0.09	666.00	8680.00	10430	20240710	-38.54	4855	20241210	32.03	6670	-3.90	20250116	5860	9.39	20250102	10430	-38.54	20240710	4855	32.03	20241210	8.41	N	131030	500	82 억		297502	N	N	0	N	00	N
33	20250121	090833	57	100.00	KOSDAQ		제약	N	N	N	N		N	6500	30	2	0.46	9980470	1544	2.31	6470	6500	6450	8410	4530	6470	6464.03	1.84	0	512	6603	6536	6463	6396	6323	6570	6430	83	1940	500	4140	10	1	16153162	1050	9.76	0.75	12	0.01	666.00	8680.00	10430	20240710	-37.68	4855	20241210	33.88	6670	-2.55	20250116	5860	10.92	20250102	10430	-37.68	20240710	4855	33.88	20241210	8.41	N	131030	500	82 억		297502	N	N	0	N	00	N
34	20250120	160822	57	100.00	KOSDAQ		제약	N	N	N	N		N	6470	20	2	0.31	430117900	66581	77.89	6460	6530	6390	8380	4520	6450	6460.05	1.87	0	-5418	6670	6560	6480	6370	6290	6520	6330	83	1930	500	4120	10	1	16153162	1045	9.71	0.75	12	0.41	666.00	8680.00	10430	20240710	-37.97	4855	20241210	33.26	6670	-3.00	20250116	5860	10.41	20250102	10430	-37.97	20240710	4855	33.26	20241210	8.45	N	131030	500	82 억		302047	N	N	0	N	00	N
35	20250120	150831	57	100.00	KOSDAQ		제약	N	N	N	N		N	6460	10	2	0.16	392163940	60717	71.03	6460	6530	6390	8380	4520	6450	6458.88	1.87	0	-5478	6670	6560	6480	6370	6290	6520	6330	83	1930	500	4120	10	1	16153162	1043	9.70	0.74	12	0.38	666.00	8680.00	10430	20240710	-38.06	4855	20241210	33.06	6670	-3.15	20250116	5860	10.24	20250102	10430	-38.06	20240710	4855	33.06	20241210	8.45	N	131030	500	82 억		302047	N	N	0	N	00	N
36	20250120	140829	57	100.00	KOSDAQ		제약	N	N	N	N		N	6530	80	2	1.24	327380180	50685	59.30	6460	6530	6390	8380	4520	6450	6459.12	1.87	0	-9359	6670	6560	6480	6370	6290	6520	6330	83	1930	500	4120	10	1	16153162	1055	9.80	0.75	12	0.31	666.00	8680.00	10430	20240710	-37.39	4855	20241210	34.50	6670	-2.10	20250116	5860	11.43	20250102	10430	-37.39	20240710	4855	34.50	20241210	8.45	N	131030	500	82 억		302047	N	N	0	N	00	N
37	20250120	130829	57	100.00	KOSDAQ		제약	N	N	N	N		N	6450	0	3	0.00	183155520	28478	33.32	6460	6500	6390	8380	4520	6450	6431.47	1.87	0	-454	6670	6560	6480	6370	6290	6520	6330	83	1930	500	4120	10	1	16153162	1042	9.68	0.74	12	0.18	666.00	8680.00	10430	20240710	-38.16	4855	20241210	32.85	6670	-3.30	20250116	5860	10.07	20250102	10430	-38.16	20240710	4855	32.85	20241210	8.45	N	131030	500	82 억		302047	N	N	0	N	00	N
38	20250120	120830	57	100.00	KOSDAQ		제약	N	N	N	N		N	6410	-40	5	-0.62	145846170	22675	26.53	6460	6500	6390	8380	4520	6450	6432.02	1.87	0	-629	6670	6560	6480	6370	6290	6520	6330	83	1930	500	4120	10	1	16153162	1035	9.62	0.74	12	0.14	666.00	8680.00	10430	20240710	-38.54	4855	20241210	32.03	6670	-3.90	20250116	5860	9.39	20250102	10430	-38.54	20240710	4855	32.03	20241210	8.45	N	131030	500	82 억		302047	N	N	0	N	00	N
39	20250120	110831	57	100.00	KOSDAQ		제약	N	N	N	N		N	6420	-30	5	-0.47	127178040	19761	23.12	6460	6500	6400	8380	4520	6450	6435.80	1.87	0	1056	6670	6560	6480	6370	6290	6520	6330	83	1930	500	4120	10	1	16153162	1037	9.64	0.74	12	0.12	666.00	8680.00	10430	20240710	-38.45	4855	20241210	32.23	6670	-3.75	20250116	5860	9.56	20250102	10430	-38.45	20240710	4855	32.23	20241210	8.45	N	131030	500	82 억		302047	N	N	0	N	00	N
40	20250120	100830	57	100.00	KOSDAQ		제약	N	N	N	N		N	6460	10	2	0.16	106317090	16520	19.33	6460	6500	6400	8380	4520	6450	6435.65	1.87	0	2353	6670	6560	6480	6370	6290	6520	6330	83	1930	500	4120	10	1	16153162	1043	9.70	0.74	12	0.10	666.00	8680.00	10430	20240710	-38.06	4855	20241210	33.06	6670	-3.15	20250116	5860	10.24	20250102	10430	-38.06	20240710	4855	33.06	20241210	8.45	N	131030	500	82 억		302047	N	N	0	N	00	N
41	20250120	090831	57	100.00	KOSDAQ		제약	N	N	N	N		N	6420	-30	5	-0.47	27263010	4229	4.95	6460	6500	6420	8380	4520	6450	6446.67	1.87	0	-2255	6670	6560	6480	6370	6290	6520	6330	83	1930	500	4120	10	1	16153162	1037	9.64	0.74	12	0.03	666.00	8680.00	10430	20240710	-38.45	4855	20241210	32.23	6670	-3.75	20250116	5860	9.56	20250102	10430	-38.45	20240710	4855	32.23	20241210	8.45	N	131030	500	82 억		302047	N	N	0	N	00	N
42	20250117	160828	57	100.00	KOSDAQ		제약	N	N	N	N		N	6450	-150	5	-2.27	549020110	84710	24.41	6580	6590	6400	8580	4620	6600	6480.33	1.96	0	-14983	6946	6772	6496	6322	6046	6860	6410	83	1980	500	4220	10	1	16153162	1042	9.68	0.74	12	0.52	666.00	8680.00	10430	20240710	-38.16	4855	20241210	32.85	6670	-3.30	20250116	5860	10.07	20250102	10430	-38.16	20240710	4855	32.85	20241210	8.58	N	131030	500	82 억		316576	N	N	0	N	00	N
43	20250117	150830	57	100.00	KOSDAQ		제약	N	N	N	N		N	6460	-140	5	-2.12	526704960	81249	23.41	6580	6590	6400	8580	4620	6600	6481.73	1.96	0	-13111	6946	6772	6496	6322	6046	6860	6410	83	1980	500	4220	10	1	16153162	1043	9.70	0.74	12	0.50	666.00	8680.00	10430	20240710	-38.06	4855	20241210	33.06	6670	-3.15	20250116	5860	10.24	20250102	10430	-38.06	20240710	4855	33.06	20241210	8.58	N	131030	500	82 억		316576	N	N	0	N	00	N
44	20250117	140831	57	100.00	KOSDAQ		제약	N	N	N	N		N	6470	-130	5	-1.97	504505910	77799	22.42	6580	6590	6400	8580	4620	6600	6483.84	1.96	0	-12168	6946	6772	6496	6322	6046	6860	6410	83	1980	500	4220	10	1	16153162	1045	9.71	0.75	12	0.48	666.00	8680.00	10430	20240710	-37.97	4855	20241210	33.26	6670	-3.00	20250116	5860	10.41	20250102	10430	-37.97	20240710	4855	33.26	20241210	8.58	N	131030	500	82 억		316576	N	N	0	N	00	N
45	20250117	130828	57	100.00	KOSDAQ		제약	N	N	N	N		N	6450	-150	5	-2.27	470882610	72588	20.92	6580	6590	6400	8580	4620	6600	6486.12	1.96	0	-12146	6946	6772	6496	6322	6046	6860	6410	83	1980	500	4220	10	1	16153162	1042	9.68	0.74	12	0.45	666.00	8680.00	10430	20240710	-38.16	4855	20241210	32.85	6670	-3.30	20250116	5860	10.07	20250102	10430	-38.16	20240710	4855	32.85	20241210	8.58	N	131030	500	82 억		316576	N	N	0	N	00	N
46	20250117	120830	57	100.00	KOSDAQ		제약	N	N	N	N		N	6430	-170	5	-2.58	436193060	67195	19.36	6580	6590	6400	8580	4620	6600	6490.47	1.96	0	-10178	6946	6772	6496	6322	6046	6860	6410	83	1980	500	4220	10	1	16153162	1039	9.65	0.74	12	0.42	666.00	8680.00	10430	20240710	-38.35	4855	20241210	32.44	6670	-3.60	20250116	5860	9.73	20250102	10430	-38.35	20240710	4855	32.44	20241210	8.58	N	131030	500	82 억		316576	N	N	0	N	00	N
47	20250117	110828	57	100.00	KOSDAQ		제약	N	N	N	N		N	6470	-130	5	-1.97	337211020	51802	14.93	6580	6590	6420	8580	4620	6600	6508.55	1.96	0	-9608	6946	6772	6496	6322	6046	6860	6410	83	1980	500	4220	10	1	16153162	1045	9.71	0.75	12	0.32	666.00	8680.00	10430	20240710	-37.97	4855	20241210	33.26	6670	-3.00	20250116	5860	10.41	20250102	10430	-37.97	20240710	4855	33.26	20241210	8.58	N	131030	500	82 억		316576	N	N	0	N	00	N
48	20250117	100831	57	100.00	KOSDAQ		제약	N	N	N	N		N	6470	-130	5	-1.97	247751660	37928	10.93	6580	6590	6460	8580	4620	6600	6531.07	1.96	0	-8567	6946	6772	6496	6322	6046	6860	6410	83	1980	500	4220	10	1	16153162	1045	9.71	0.75	12	0.23	666.00	8680.00	10430	20240710	-37.97	4855	20241210	33.26	6670	-3.00	20250116	5860	10.41	20250102	10430	-37.97	20240710	4855	33.26	20241210	8.58	N	131030	500	82 억		316576	N	N	0	N	00	N
49	20250117	090830	57	100.00	KOSDAQ		제약	N	N	N	N		N	6570	-30	5	-0.45	42353010	6452	1.86	6580	6580	6530	8580	4620	6600	6560.66	1.96	0	-2502	6946	6772	6496	6322	6046	6860	6410	83	1980	500	4220	10	1	16153162	1061	9.86	0.76	12	0.04	666.00	8680.00	10430	20240710	-37.01	4855	20241210	35.32	6670	-1.50	20250116	5860	12.12	20250102	10430	-37.01	20240710	4855	35.32	20241210	8.58	N	131030	500	82 억		316576	N	N	0	N	00	N
50	20250116	160823	57	100.00	KOSDAQ		제약	N	N	N	N		N	6600	400	2	6.45	2250498070	345835	393.16	6280	6670	6220	8060	4340	6200	6507.37	1.71	0	42640	6406	6302	6206	6102	6006	6255	6055	83	1860	500	3960	10	1	16153162	1066	9.91	0.76	12	2.14	666.00	8680.00	10430	20240710	-36.72	4855	20241210	35.94	6670	-1.05	20250116	5860	12.63	20250102	10430	-36.72	20240710	4855	35.94	20241210	8.61	N	131030	500	82 억		275518	N	N	0	N	00	N
51	20250116	150742	57	100.00	KOSDAQ		제약	N	N	N	N		N	6570	370	2	5.97	2164778980	332839	378.39	6280	6670	6220	8060	4340	6200	6503.98	1.71	0	41463	6406	6302	6206	6102	6006	6255	6055	83	1860	500	3960	10	1	16153162	1061	9.86	0.76	12	2.06	666.00	8680.00	10430	20240710	-37.01	4855	20241210	35.32	6670	-1.50	20250116	5860	12.12	20250102	10430	-37.01	20240710	4855	35.32	20241210	8.61	N	131030	500	82 억		275518	N	N	0	N	00	N
52	20250116	140828	57	100.00	KOSDAQ		제약	N	N	N	N		N	6490	290	2	4.68	1792597550	275980	313.75	6280	6670	6220	8060	4340	6200	6495.39	1.71	0	31136	6406	6302	6206	6102	6006	6255	6055	83	1860	500	3960	10	1	16153162	1048	9.74	0.75	12	1.71	666.00	8680.00	10430	20240710	-37.78	4855	20241210	33.68	6670	-2.70	20250116	5860	10.75	20250102	10430	-37.78	20240710	4855	33.68	20241210	8.61	N	131030	500	82 억		275518	N	N	0	N	00	N
53	20250116	130827	57	100.00	KOSDAQ		제약	N	N	N	N		N	6480	280	2	4.52	1635119300	251665	286.10	6280	6670	6220	8060	4340	6200	6497.21	1.71	0	26802	6406	6302	6206	6102	6006	6255	6055	83	1860	500	3960	10	1	16153162	1047	9.73	0.75	12	1.56	666.00	8680.00	10430	20240710	-37.87	4855	20241210	33.47	6670	-2.85	20250116	5860	10.58	20250102	10430	-37.87	20240710	4855	33.47	20241210	8.61	N	131030	500	82 억		275518	N	N	0	N	00	N
54	20250116	120827	57	100.00	KOSDAQ		제약	N	N	N	N		N	6470	270	2	4.35	1476786740	227136	258.22	6280	6670	6220	8060	4340	6200	6501.77	1.71	0	17646	6406	6302	6206	6102	6006	6255	6055	83	1860	500	3960	10	1	16153162	1045	9.71	0.75	12	1.41	666.00	8680.00	10430	20240710	-37.97	4855	20241210	33.26	6670	-3.00	20250116	5860	10.41	20250102	10430	-37.97	20240710	4855	33.26	20241210	8.61	N	131030	500	82 억		275518	N	N	0	N	00	N
55	20250116	110828	57	100.00	KOSDAQ		제약	N	N	N	N		N	6470	270	2	4.35	1432173350	220246	250.38	6280	6670	6220	8060	4340	6200	6502.61	1.71	0	19201	6406	6302	6206	6102	6006	6255	6055	83	1860	500	3960	10	1	16153162	1045	9.71	0.75	12	1.36	666.00	8680.00	10430	20240710	-37.97	4855	20241210	33.26	6670	-3.00	20250116	5860	10.41	20250102	10430	-37.97	20240710	4855	33.26	20241210	8.61	N	131030	500	82 억		275518	N	N	0	N	00	N
56	20250116	100828	57	100.00	KOSDAQ		제약	N	N	N	N		N	6420	220	2	3.55	1215181630	186651	212.19	6280	6670	6220	8060	4340	6200	6510.45	1.71	0	15137	6406	6302	6206	6102	6006	6255	6055	83	1860	500	3960	10	1	16153162	1037	9.64	0.74	12	1.16	666.00	8680.00	10430	20240710	-38.45	4855	20241210	32.23	6670	-3.75	20250116	5860	9.56	20250102	10430	-38.45	20240710	4855	32.23	20241210	8.61	N	131030	500	82 억		275518	N	N	0	N	00	N
57	20250116	090830	57	100.00	KOSDAQ		제약	N	N	N	N		N	6350	150	2	2.42	50401740	7985	9.08	6280	6350	6270	8060	4340	6200	6312.05	1.71	0	4693	6406	6302	6206	6102	6006	6255	6055	83	1860	500	3960	10	1	16153162	1026	9.53	0.73	12	0.05	666.00	8680.00	10430	20240710	-39.12	4855	20241210	30.79	6640	-4.37	20250109	5860	8.36	20250102	10430	-39.12	20240710	4855	30.79	20241210	8.61	N	131030	500	82 억		275518	N	N	0	N	00	N
58	20250115	160825	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	-80	5	-1.27	542190840	87928	157.69	6310	6310	6110	8160	4400	6280	6166.28	1.62	0	12990	6420	6350	6310	6240	6200	6330	6220	83	1880	500	4010	10	1	16153162	1001	9.31	0.71	12	0.54	666.00	8680.00	10430	20240710	-40.56	4855	20241210	27.70	6640	-6.63	20250109	5860	5.80	20250102	10430	-40.56	20240710	4855	27.70	20241210	8.63	N	131030	500	82 억		262408	N	N	0	N	00	N
59	20250115	150826	57	100.00	KOSDAQ		제약	N	N	N	N		N	6170	-110	5	-1.75	497135170	80645	144.63	6310	6310	6110	8160	4400	6280	6164.47	1.62	0	13117	6420	6350	6310	6240	6200	6330	6220	83	1880	500	4010	10	1	16153162	997	9.26	0.71	12	0.50	666.00	8680.00	10430	20240710	-40.84	4855	20241210	27.09	6640	-7.08	20250109	5860	5.29	20250102	10430	-40.84	20240710	4855	27.09	20241210	8.63	N	131030	500	82 억		262408	N	N	0	N	00	N
60	20250115	140820	57	100.00	KOSDAQ		제약	N	N	N	N		N	6210	-70	5	-1.11	417072750	67612	121.26	6310	6310	6110	8160	4400	6280	6168.60	1.62	0	12237	6420	6350	6310	6240	6200	6330	6220	83	1880	500	4010	10	1	16153162	1003	9.32	0.72	12	0.42	666.00	8680.00	10430	20240710	-40.46	4855	20241210	27.91	6640	-6.48	20250109	5860	5.97	20250102	10430	-40.46	20240710	4855	27.91	20241210	8.63	N	131030	500	82 억		262408	N	N	0	N	00	N
61	20250115	130826	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	-80	5	-1.27	356692560	57857	103.76	6310	6310	6110	8160	4400	6280	6165.05	1.62	0	10727	6420	6350	6310	6240	6200	6330	6220	83	1880	500	4010	10	1	16153162	1001	9.31	0.71	12	0.36	666.00	8680.00	10430	20240710	-40.56	4855	20241210	27.70	6640	-6.63	20250109	5860	5.80	20250102	10430	-40.56	20240710	4855	27.70	20241210	8.63	N	131030	500	82 억		262408	N	N	0	N	00	N
62	20250115	120808	57	100.00	KOSDAQ		제약	N	N	N	N		N	6190	-90	5	-1.43	314415940	51027	91.51	6310	6310	6110	8160	4400	6280	6161.73	1.62	0	11681	6420	6350	6310	6240	6200	6330	6220	83	1880	500	4010	10	1	16153162	1000	9.29	0.71	12	0.32	666.00	8680.00	10430	20240710	-40.65	4855	20241210	27.50	6640	-6.78	20250109	5860	5.63	20250102	10430	-40.65	20240710	4855	27.50	20241210	8.63	N	131030	500	82 억		262408	N	N	0	N	00	N
63	20250115	110826	57	100.00	KOSDAQ		제약	N	N	N	N		N	6220	-60	5	-0.96	302954970	49178	88.20	6310	6310	6110	8160	4400	6280	6160.35	1.62	0	11840	6420	6350	6310	6240	6200	6330	6220	83	1880	500	4010	10	1	16153162	1005	9.34	0.72	12	0.30	666.00	8680.00	10430	20240710	-40.36	4855	20241210	28.12	6640	-6.33	20250109	5860	6.14	20250102	10430	-40.36	20240710	4855	28.12	20241210	8.63	N	131030	500	82 억		262408	N	N	0	N	00	N
64	20250115	100825	57	100.00	KOSDAQ		제약	N	N	N	N		N	6210	-70	5	-1.11	289010150	46927	84.16	6310	6310	6110	8160	4400	6280	6158.69	1.62	0	11773	6420	6350	6310	6240	6200	6330	6220	83	1880	500	4010	10	1	16153162	1003	9.32	0.72	12	0.29	666.00	8680.00	10430	20240710	-40.46	4855	20241210	27.91	6640	-6.48	20250109	5860	5.97	20250102	10430	-40.46	20240710	4855	27.91	20241210	8.63	N	131030	500	82 억		262408	N	N	0	N	00	N
65	20250115	090829	57	100.00	KOSDAQ		제약	N	N	N	N		N	6230	-50	5	-0.80	26510570	4245	7.61	6310	6310	6210	8160	4400	6280	6245.05	1.62	0	554	6420	6350	6310	6240	6200	6330	6220	83	1880	500	4010	10	1	16153162	1006	9.35	0.72	12	0.03	666.00	8680.00	10430	20240710	-40.27	4855	20241210	28.32	6640	-6.17	20250109	5860	6.31	20250102	10430	-40.27	20240710	4855	28.32	20241210	8.63	N	131030	500	82 억		262408	N	N	0	N	00	N
66	20250114	160810	57	100.00	KOSDAQ		제약	N	N	N	N		N	6280	-40	5	-0.63	348271110	55203	98.80	6300	6380	6270	8210	4430	6320	6308.92	1.55	0	12634	6413	6366	6313	6266	6213	6390	6290	83	1890	500	4040	10	1	16153162	1014	9.43	0.72	12	0.34	666.00	8680.00	10430	20240710	-39.79	4855	20241210	29.35	6640	-5.42	20250109	5860	7.17	20250102	10430	-39.79	20240710	4855	29.35	20241210	8.64	N	131030	500	82 억		249892	N	N	0	N	00	N
67	20250114	150823	57	100.00	KOSDAQ		제약	N	N	N	N		N	6270	-50	5	-0.79	331943860	52602	94.14	6300	6380	6270	8210	4430	6320	6310.48	1.55	0	12267	6413	6366	6313	6266	6213	6390	6290	83	1890	500	4040	10	1	16153162	1013	9.41	0.72	12	0.33	666.00	8680.00	10430	20240710	-39.88	4855	20241210	29.15	6640	-5.57	20250109	5860	7.00	20250102	10430	-39.88	20240710	4855	29.15	20241210	8.64	N	131030	500	82 억		249892	N	N	0	N	00	N
68	20250114	140821	57	100.00	KOSDAQ		제약	N	N	N	N		N	6330	10	2	0.16	244424770	38677	69.22	6300	6380	6270	8210	4430	6320	6319.64	1.55	0	8133	6413	6366	6313	6266	6213	6390	6290	83	1890	500	4040	10	1	16153162	1022	9.50	0.73	12	0.24	666.00	8680.00	10430	20240710	-39.31	4855	20241210	30.38	6640	-4.67	20250109	5860	8.02	20250102	10430	-39.31	20240710	4855	30.38	20241210	8.64	N	131030	500	82 억		249892	N	N	0	N	00	N
69	20250114	130820	57	100.00	KOSDAQ		제약	N	N	N	N		N	6330	10	2	0.16	219417050	34726	62.15	6300	6380	6270	8210	4430	6320	6318.52	1.55	0	5888	6413	6366	6313	6266	6213	6390	6290	83	1890	500	4040	10	1	16153162	1022	9.50	0.73	12	0.21	666.00	8680.00	10430	20240710	-39.31	4855	20241210	30.38	6640	-4.67	20250109	5860	8.02	20250102	10430	-39.31	20240710	4855	30.38	20241210	8.64	N	131030	500	82 억		249892	N	N	0	N	00	N
70	20250114	120818	57	100.00	KOSDAQ		제약	N	N	N	N		N	6290	-30	5	-0.47	180885680	28614	51.21	6300	6380	6270	8210	4430	6320	6321.58	1.55	0	2000	6413	6366	6313	6266	6213	6390	6290	83	1890	500	4040	10	1	16153162	1016	9.44	0.72	12	0.18	666.00	8680.00	10430	20240710	-39.69	4855	20241210	29.56	6640	-5.27	20250109	5860	7.34	20250102	10430	-39.69	20240710	4855	29.56	20241210	8.64	N	131030	500	82 억		249892	N	N	0	N	00	N
71	20250114	110818	57	100.00	KOSDAQ		제약	N	N	N	N		N	6300	-20	5	-0.32	149090020	23551	42.15	6300	6380	6290	8210	4430	6320	6330.52	1.55	0	1140	6413	6366	6313	6266	6213	6390	6290	83	1890	500	4040	10	1	16153162	1018	9.46	0.73	12	0.15	666.00	8680.00	10430	20240710	-39.60	4855	20241210	29.76	6640	-5.12	20250109	5860	7.51	20250102	10430	-39.60	20240710	4855	29.76	20241210	8.64	N	131030	500	82 억		249892	N	N	0	N	00	N
72	20250114	100816	57	100.00	KOSDAQ		제약	N	N	N	N		N	6310	-10	5	-0.16	117227080	18495	33.10	6300	6380	6300	8210	4430	6320	6338.31	1.55	0	1370	6413	6366	6313	6266	6213	6390	6290	83	1890	500	4040	10	1	16153162	1019	9.47	0.73	12	0.11	666.00	8680.00	10430	20240710	-39.50	4855	20241210	29.97	6640	-4.97	20250109	5860	7.68	20250102	10430	-39.50	20240710	4855	29.97	20241210	8.64	N	131030	500	82 억		249892	N	N	0	N	00	N
73	20250114	090821	57	100.00	KOSDAQ		제약	N	N	N	N		N	6370	50	2	0.79	20002930	3157	5.65	6300	6380	6300	8210	4430	6320	6336.06	1.55	0	1902	6413	6366	6313	6266	6213	6390	6290	83	1890	500	4040	10	1	16153162	1029	9.56	0.73	12	0.02	666.00	8680.00	10430	20240710	-38.93	4855	20241210	31.20	6640	-4.07	20250109	5860	8.70	20250102	10430	-38.93	20240710	4855	31.20	20241210	8.64	N	131030	500	82 억		249892	N	N	0	N	00	N
74	20250113	160808	57	100.00	KOSDAQ		제약	N	N	N	N		N	6320	20	2	0.32	348893060	55348	52.56	6300	6360	6260	8190	4410	6300	6303.61	1.48	0	11587	6660	6480	6380	6200	6100	6430	6150	83	1890	500	4030	10	1	16153162	1021	9.49	0.73	12	0.34	666.00	8680.00	10430	20240710	-39.41	4855	20241210	30.18	6640	-4.82	20250109	5860	7.85	20250102	10430	-39.41	20240710	4855	30.18	20241210	8.86	N	131030	500	82 억		238305	N	N	0	N	00	N
75	20250113	150813	57	100.00	KOSDAQ		제약	N	N	N	N		N	6300	0	3	0.00	330577960	52441	49.80	6300	6360	6260	8190	4410	6300	6303.81	1.48	0	10214	6660	6480	6380	6200	6100	6430	6150	83	1890	500	4030	10	1	16153162	1018	9.46	0.73	12	0.32	666.00	8680.00	10430	20240710	-39.60	4855	20241210	29.76	6640	-5.12	20250109	5860	7.51	20250102	10430	-39.60	20240710	4855	29.76	20241210	8.86	N	131030	500	82 억		238305	N	N	0	N	00	N
76	20250113	140755	57	100.00	KOSDAQ		제약	N	N	N	N		N	6320	20	2	0.32	227905150	36157	34.34	6300	6360	6260	8190	4410	6300	6303.21	1.48	0	5087	6660	6480	6380	6200	6100	6430	6150	83	1890	500	4030	10	1	16153162	1021	9.49	0.73	12	0.22	666.00	8680.00	10430	20240710	-39.41	4855	20241210	30.18	6640	-4.82	20250109	5860	7.85	20250102	10430	-39.41	20240710	4855	30.18	20241210	8.86	N	131030	500	82 억		238305	N	N	0	N	00	N
77	20250113	130801	57	100.00	KOSDAQ		제약	N	N	N	N		N	6290	-10	5	-0.16	209468270	33231	31.56	6300	6360	6260	8190	4410	6300	6303.40	1.48	0	3235	6660	6480	6380	6200	6100	6430	6150	83	1890	500	4030	10	1	16153162	1016	9.44	0.72	12	0.21	666.00	8680.00	10430	20240710	-39.69	4855	20241210	29.56	6640	-5.27	20250109	5860	7.34	20250102	10430	-39.69	20240710	4855	29.56	20241210	8.86	N	131030	500	82 억		238305	N	N	0	N	00	N
78	20250113	120804	57	100.00	KOSDAQ		제약	N	N	N	N		N	6340	40	2	0.63	185937030	29498	28.01	6300	6360	6260	8190	4410	6300	6303.38	1.48	0	3672	6660	6480	6380	6200	6100	6430	6150	83	1890	500	4030	10	1	16153162	1024	9.52	0.73	12	0.18	666.00	8680.00	10430	20240710	-39.21	4855	20241210	30.59	6640	-4.52	20250109	5860	8.19	20250102	10430	-39.21	20240710	4855	30.59	20241210	8.86	N	131030	500	82 억		238305	N	N	0	N	00	N
79	20250113	110803	57	100.00	KOSDAQ		제약	N	N	N	N		N	6280	-20	5	-0.32	149654650	23737	22.54	6300	6360	6260	8190	4410	6300	6304.70	1.48	0	1905	6660	6480	6380	6200	6100	6430	6150	83	1890	500	4030	10	1	16153162	1014	9.43	0.72	12	0.15	666.00	8680.00	10430	20240710	-39.79	4855	20241210	29.35	6640	-5.42	20250109	5860	7.17	20250102	10430	-39.79	20240710	4855	29.35	20241210	8.86	N	131030	500	82 억		238305	N	N	0	N	00	N
80	20250113	100802	57	100.00	KOSDAQ		제약	N	N	N	N		N	6270	-30	5	-0.48	109908980	17427	16.55	6300	6360	6260	8190	4410	6300	6306.82	1.48	0	1057	6660	6480	6380	6200	6100	6430	6150	83	1890	500	4030	10	1	16153162	1013	9.41	0.72	12	0.11	666.00	8680.00	10430	20240710	-39.88	4855	20241210	29.15	6640	-5.57	20250109	5860	7.00	20250102	10430	-39.88	20240710	4855	29.15	20241210	8.86	N	131030	500	82 억		238305	N	N	0	N	00	N
81	20250113	090807	57	100.00	KOSDAQ		제약	N	N	N	N		N	6350	50	2	0.79	28021010	4436	4.21	6300	6360	6270	8190	4410	6300	6316.73	1.48	0	-2091	6660	6480	6380	6200	6100	6430	6150	83	1890	500	4030	10	1	16153162	1026	9.53	0.73	12	0.03	666.00	8680.00	10430	20240710	-39.12	4855	20241210	30.79	6640	-4.37	20250109	5860	8.36	20250102	10430	-39.12	20240710	4855	30.79	20241210	8.86	N	131030	500	82 억		238305	N	N	0	N	00	N
82	20250110	160744	57	100.00	KOSDAQ		제약	N	N	N	N		N	6300	-250	5	-3.82	669331130	104446	44.45	6480	6560	6280	8510	4590	6550	6408.44	1.59	0	-19137	6903	6726	6463	6286	6023	6815	6375	83	1960	500	4190	10	1	16153162	1018	9.46	0.73	12	0.65	666.00	8680.00	10430	20240710	-39.60	4855	20241210	29.76	6640	-5.12	20250109	5860	7.51	20250102	10430	-39.60	20240710	4855	29.76	20241210	8.49	N	131030	500	82 억		257219	N	N	0	N	00	N
83	20250110	150755	57	100.00	KOSDAQ		제약	N	N	N	N		N	6280	-270	5	-4.12	636474310	99228	42.23	6480	6560	6280	8510	4590	6550	6414.26	1.59	0	-19879	6903	6726	6463	6286	6023	6815	6375	83	1960	500	4190	10	1	16153162	1014	9.43	0.72	12	0.61	666.00	8680.00	10430	20240710	-39.79	4855	20241210	29.35	6640	-5.42	20250109	5860	7.17	20250102	10430	-39.79	20240710	4855	29.35	20241210	8.49	N	131030	500	82 억		257219	N	N	0	N	00	N
84	20250110	140759	57	100.00	KOSDAQ		제약	N	N	N	N		N	6360	-190	5	-2.90	526991470	81914	34.86	6480	6560	6320	8510	4590	6550	6433.47	1.59	0	-20647	6903	6726	6463	6286	6023	6815	6375	83	1960	500	4190	10	1	16153162	1027	9.55	0.73	12	0.51	666.00	8680.00	10430	20240710	-39.02	4855	20241210	31.00	6640	-4.22	20250109	5860	8.53	20250102	10430	-39.02	20240710	4855	31.00	20241210	8.49	N	131030	500	82 억		257219	N	N	0	N	00	N
85	20250110	130758	57	100.00	KOSDAQ		제약	N	N	N	N		N	6350	-200	5	-3.05	498820660	77480	32.98	6480	6560	6320	8510	4590	6550	6438.06	1.59	0	-20542	6903	6726	6463	6286	6023	6815	6375	83	1960	500	4190	10	1	16153162	1026	9.53	0.73	12	0.48	666.00	8680.00	10430	20240710	-39.12	4855	20241210	30.79	6640	-4.37	20250109	5860	8.36	20250102	10430	-39.12	20240710	4855	30.79	20241210	8.49	N	131030	500	82 억		257219	N	N	0	N	00	N
86	20250110	120759	57	100.00	KOSDAQ		제약	N	N	N	N		N	6360	-190	5	-2.90	471037110	73110	31.12	6480	6560	6320	8510	4590	6550	6442.85	1.59	0	-18540	6903	6726	6463	6286	6023	6815	6375	83	1960	500	4190	10	1	16153162	1027	9.55	0.73	12	0.45	666.00	8680.00	10430	20240710	-39.02	4855	20241210	31.00	6640	-4.22	20250109	5860	8.53	20250102	10430	-39.02	20240710	4855	31.00	20241210	8.49	N	131030	500	82 억		257219	N	N	0	N	00	N
87	20250110	110757	57	100.00	KOSDAQ		제약	N	N	N	N		N	6390	-160	5	-2.44	412587830	63927	27.21	6480	6560	6380	8510	4590	6550	6454.05	1.59	0	-16399	6903	6726	6463	6286	6023	6815	6375	83	1960	500	4190	10	1	16153162	1032	9.59	0.74	12	0.40	666.00	8680.00	10430	20240710	-38.73	4855	20241210	31.62	6640	-3.77	20250109	5860	9.04	20250102	10430	-38.73	20240710	4855	31.62	20241210	8.49	N	131030	500	82 억		257219	N	N	0	N	00	N
88	20250110	100755	57	100.00	KOSDAQ		제약	N	N	N	N		N	6460	-90	5	-1.37	260310990	40177	17.10	6480	6560	6420	8510	4590	6550	6479.10	1.59	0	-5589	6903	6726	6463	6286	6023	6815	6375	83	1960	500	4190	10	1	16153162	1043	9.70	0.74	12	0.25	666.00	8680.00	10430	20240710	-38.06	4855	20241210	33.06	6640	-2.71	20250109	5860	10.24	20250102	10430	-38.06	20240710	4855	33.06	20241210	8.49	N	131030	500	82 억		257219	N	N	0	N	00	N
89	20250110	090759	57	100.00	KOSDAQ		제약	N	N	N	N		N	6550	0	3	0.00	67084800	10303	4.39	6480	6550	6430	8510	4590	6550	6511.19	1.59	0	-2362	6903	6726	6463	6286	6023	6815	6375	83	1960	500	4190	10	1	16153162	1058	9.83	0.75	12	0.06	666.00	8680.00	10430	20240710	-37.20	4855	20241210	34.91	6640	-1.36	20250109	5860	11.77	20250102	10430	-37.20	20240710	4855	34.91	20241210	8.49	N	131030	500	82 억		257219	N	N	0	N	00	N
90	20250109	160752	57	100.00	KOSDAQ		제약	N	N	N	N		N	6550	110	2	1.71	1496873780	234002	111.42	6400	6640	6200	8370	4510	6440	6396.64	1.47	0	19794	6760	6600	6440	6280	6120	6680	6360	83	1930	500	4120	10	1	16153162	1058	9.83	0.75	12	1.45	666.00	8680.00	10430	20240710	-37.20	4855	20241210	34.91	6640	-1.36	20250109	5860	11.77	20250102	10430	-37.20	20240710	4855	34.91	20241210	8.37	N	131030	500	82 억		237342	N	N	0	N	00	N
91	20250109	150749	57	100.00	KOSDAQ		제약	N	N	N	N		N	6520	80	2	1.24	1397493200	218810	104.19	6400	6640	6200	8370	4510	6440	6386.79	1.47	0	21842	6760	6600	6440	6280	6120	6680	6360	83	1930	500	4120	10	1	16153162	1053	9.79	0.75	12	1.35	666.00	8680.00	10430	20240710	-37.49	4855	20241210	34.29	6640	-1.81	20250109	5860	11.26	20250102	10430	-37.49	20240710	4855	34.29	20241210	8.37	N	131030	500	82 억		237342	N	N	0	N	00	N
92	20250109	140753	57	100.00	KOSDAQ		제약	N	N	N	N		N	6390	-50	5	-0.78	965731730	152711	72.71	6400	6490	6200	8370	4510	6440	6323.92	1.47	0	30006	6760	6600	6440	6280	6120	6680	6360	83	1930	500	4120	10	1	16153162	1032	9.59	0.74	12	0.95	666.00	8680.00	10430	20240710	-38.73	4855	20241210	31.62	6600	-3.18	20250108	5860	9.04	20250102	10430	-38.73	20240710	4855	31.62	20241210	8.37	N	131030	500	82 억		237342	N	N	0	N	00	N
93	20250109	130752	57	100.00	KOSDAQ		제약	N	N	N	N		N	6410	-30	5	-0.47	903787300	143023	68.10	6400	6490	6200	8370	4510	6440	6319.17	1.47	0	25714	6760	6600	6440	6280	6120	6680	6360	83	1930	500	4120	10	1	16153162	1035	9.62	0.74	12	0.89	666.00	8680.00	10430	20240710	-38.54	4855	20241210	32.03	6600	-2.88	20250108	5860	9.39	20250102	10430	-38.54	20240710	4855	32.03	20241210	8.37	N	131030	500	82 억		237342	N	N	0	N	00	N
94	20250109	120753	57	100.00	KOSDAQ		제약	N	N	N	N		N	6470	30	2	0.47	778612890	123533	58.82	6400	6490	6200	8370	4510	6440	6302.87	1.47	0	22008	6760	6600	6440	6280	6120	6680	6360	83	1930	500	4120	10	1	16153162	1045	9.71	0.75	12	0.76	666.00	8680.00	10430	20240710	-37.97	4855	20241210	33.26	6600	-1.97	20250108	5860	10.41	20250102	10430	-37.97	20240710	4855	33.26	20241210	8.37	N	131030	500	82 억		237342	N	N	0	N	00	N
95	20250109	110758	57	100.00	KOSDAQ		제약	N	N	N	N		N	6350	-90	5	-1.40	642193950	102165	48.65	6400	6450	6200	8370	4510	6440	6285.85	1.47	0	16230	6760	6600	6440	6280	6120	6680	6360	83	1930	500	4120	10	1	16153162	1026	9.53	0.73	12	0.63	666.00	8680.00	10430	20240710	-39.12	4855	20241210	30.79	6600	-3.79	20250108	5860	8.36	20250102	10430	-39.12	20240710	4855	30.79	20241210	8.37	N	131030	500	82 억		237342	N	N	0	N	00	N
96	20250109	100755	57	100.00	KOSDAQ		제약	N	N	N	N		N	6310	-130	5	-2.02	560744660	89228	42.49	6400	6450	6200	8370	4510	6440	6284.40	1.47	0	12694	6760	6600	6440	6280	6120	6680	6360	83	1930	500	4120	10	1	16153162	1019	9.47	0.73	12	0.55	666.00	8680.00	10430	20240710	-39.50	4855	20241210	29.97	6600	-4.39	20250108	5860	7.68	20250102	10430	-39.50	20240710	4855	29.97	20241210	8.37	N	131030	500	82 억		237342	N	N	0	N	00	N
97	20250109	090758	57	100.00	KOSDAQ		제약	N	N	N	N		N	6360	-80	5	-1.24	28696010	4497	2.14	6400	6400	6360	8370	4510	6440	6381.15	1.47	0	302	6760	6600	6440	6280	6120	6680	6360	83	1930	500	4120	10	1	16153162	1027	9.55	0.73	12	0.03	666.00	8680.00	10430	20240710	-39.02	4855	20241210	31.00	6600	-3.64	20250108	5860	8.53	20250102	10430	-39.02	20240710	4855	31.00	20241210	8.37	N	131030	500	82 억		237342	N	N	0	N	00	N
98	20250108	160747	57	100.00	KOSDAQ		제약	N	N	N	N		N	6440	50	2	0.78	1345879880	209580	118.78	6390	6600	6280	8300	4480	6390	6421.80	1.68	0	-33776	6596	6492	6346	6242	6096	6545	6295	83	1910	500	4080	10	1	16153162	1040	9.67	0.74	12	1.30	666.00	8680.00	10430	20240710	-38.26	4855	20241210	32.65	6600	-2.42	20250108	5860	9.90	20250102	10430	-38.26	20240710	4855	32.65	20241210	8.48	N	131030	500	82 억		270916	N	N	0	N	00	N
99	20250108	150749	57	100.00	KOSDAQ		제약	N	N	N	N		N	6400	10	2	0.16	1312285600	204350	115.81	6390	6600	6280	8300	4480	6390	6421.75	1.68	0	-32604	6596	6492	6346	6242	6096	6545	6295	83	1910	500	4080	10	1	16153162	1034	9.61	0.74	12	1.27	666.00	8680.00	10430	20240710	-38.64	4855	20241210	31.82	6600	-3.03	20250108	5860	9.22	20250102	10430	-38.64	20240710	4855	31.82	20241210	8.48	N	131030	500	82 억		270916	N	N	0	N	00	N
100	20250108	140753	57	100.00	KOSDAQ		제약	N	N	N	N		N	6400	10	2	0.16	1244490030	193775	109.82	6390	6600	6280	8300	4480	6390	6422.35	1.68	0	-29447	6596	6492	6346	6242	6096	6545	6295	83	1910	500	4080	10	1	16153162	1034	9.61	0.74	12	1.20	666.00	8680.00	10430	20240710	-38.64	4855	20241210	31.82	6600	-3.03	20250108	5860	9.22	20250102	10430	-38.64	20240710	4855	31.82	20241210	8.48	N	131030	500	82 억		270916	N	N	0	N	00	N
101	20250108	130752	57	100.00	KOSDAQ		제약	N	N	N	N		N	6440	50	2	0.78	1190456290	185367	105.05	6390	6600	6280	8300	4480	6390	6422.16	1.68	0	-29278	6596	6492	6346	6242	6096	6545	6295	83	1910	500	4080	10	1	16153162	1040	9.67	0.74	12	1.15	666.00	8680.00	10430	20240710	-38.26	4855	20241210	32.65	6600	-2.42	20250108	5860	9.90	20250102	10430	-38.26	20240710	4855	32.65	20241210	8.48	N	131030	500	82 억		270916	N	N	0	N	00	N
102	20250108	120748	57	100.00	KOSDAQ		제약	N	N	N	N		N	6460	70	2	1.10	1080426160	168347	95.41	6390	6600	6280	8300	4480	6390	6417.85	1.68	0	-22075	6596	6492	6346	6242	6096	6545	6295	83	1910	500	4080	10	1	16153162	1043	9.70	0.74	12	1.04	666.00	8680.00	10430	20240710	-38.06	4855	20241210	33.06	6600	-2.12	20250108	5860	10.24	20250102	10430	-38.06	20240710	4855	33.06	20241210	8.48	N	131030	500	82 억		270916	N	N	0	N	00	N
103	20250108	110749	57	100.00	KOSDAQ		제약	N	N	N	N		N	6370	-20	5	-0.31	696162300	109186	61.88	6390	6490	6280	8300	4480	6390	6375.93	1.68	0	-22924	6596	6492	6346	6242	6096	6545	6295	83	1910	500	4080	10	1	16153162	1029	9.56	0.73	12	0.68	666.00	8680.00	10430	20240710	-38.93	4855	20241210	31.20	6490	-1.85	20250108	5860	8.70	20250102	10430	-38.93	20240710	4855	31.20	20241210	8.48	N	131030	500	82 억		270916	N	N	0	N	00	N
104	20250108	100751	57	100.00	KOSDAQ		제약	N	N	N	N		N	6390	0	3	0.00	529229530	83013	47.05	6390	6490	6280	8300	4480	6390	6375.26	1.68	0	-2298	6596	6492	6346	6242	6096	6545	6295	83	1910	500	4080	10	1	16153162	1032	9.59	0.74	12	0.51	666.00	8680.00	10430	20240710	-38.73	4855	20241210	31.62	6490	-1.54	20250108	5860	9.04	20250102	10430	-38.73	20240710	4855	31.62	20241210	8.48	N	131030	500	82 억		270916	N	N	0	N	00	N
105	20250108	090751	57	100.00	KOSDAQ		제약	N	N	N	N		N	6390	0	3	0.00	74524440	11675	6.62	6390	6430	6330	8300	4480	6390	6383.25	1.68	0	-1803	6596	6492	6346	6242	6096	6545	6295	83	1910	500	4080	10	1	16153162	1032	9.59	0.74	12	0.07	666.00	8680.00	10430	20240710	-38.73	4855	20241210	31.62	6450	-0.93	20250107	5860	9.04	20250102	10430	-38.73	20240710	4855	31.62	20241210	8.48	N	131030	500	82 억		270916	N	N	0	N	00	N
106	20250107	160744	57	100.00	KOSDAQ		제약	N	N	N	N		N	6390	90	2	1.43	1114281620	175475	123.21	6330	6450	6200	8190	4410	6300	6350.06	1.78	0	-16097	6406	6352	6256	6202	6106	6375	6225	83	1890	500	4030	10	1	16153162	1032	9.59	0.74	12	1.09	666.00	8680.00	10430	20240710	-38.73	4855	20241210	31.62	6450	-0.93	20250107	5860	9.04	20250102	10430	-38.73	20240710	4855	31.62	20241210	8.30	N	131030	500	82 억		287549	N	N	0	N	00	N
107	20250107	150745	57	100.00	KOSDAQ		제약	N	N	N	N		N	6370	70	2	1.11	1039338450	163741	114.97	6330	6450	6200	8190	4410	6300	6347.45	1.78	0	-13834	6406	6352	6256	6202	6106	6375	6225	83	1890	500	4030	10	1	16153162	1029	9.56	0.73	12	1.01	666.00	8680.00	10430	20240710	-38.93	4855	20241210	31.20	6450	-1.24	20250107	5860	8.70	20250102	10430	-38.93	20240710	4855	31.20	20241210	8.30	N	131030	500	82 억		287549	N	N	0	N	00	N
108	20250107	140743	57	100.00	KOSDAQ		제약	N	N	N	N		N	6430	130	2	2.06	923658070	145591	102.23	6330	6450	6200	8190	4410	6300	6344.20	1.78	0	-8223	6406	6352	6256	6202	6106	6375	6225	83	1890	500	4030	10	1	16153162	1039	9.65	0.74	12	0.90	666.00	8680.00	10430	20240710	-38.35	4855	20241210	32.44	6450	-0.31	20250107	5860	9.73	20250102	10430	-38.35	20240710	4855	32.44	20241210	8.30	N	131030	500	82 억		287549	N	N	0	N	00	N
109	20250107	130743	57	100.00	KOSDAQ		제약	N	N	N	N		N	6360	60	2	0.95	781329010	123353	86.61	6330	6450	6200	8190	4410	6300	6334.09	1.78	0	-3792	6406	6352	6256	6202	6106	6375	6225	83	1890	500	4030	10	1	16153162	1027	9.55	0.73	12	0.76	666.00	8680.00	10430	20240710	-39.02	4855	20241210	31.00	6450	-1.40	20250107	5860	8.53	20250102	10430	-39.02	20240710	4855	31.00	20241210	8.30	N	131030	500	82 억		287549	N	N	0	N	00	N
110	20250107	120745	57	100.00	KOSDAQ		제약	N	N	N	N		N	6350	50	2	0.79	715997610	113073	79.39	6330	6450	6200	8190	4410	6300	6332.17	1.78	0	-1308	6406	6352	6256	6202	6106	6375	6225	83	1890	500	4030	10	1	16153162	1026	9.53	0.73	12	0.70	666.00	8680.00	10430	20240710	-39.12	4855	20241210	30.79	6450	-1.55	20250107	5860	8.36	20250102	10430	-39.12	20240710	4855	30.79	20241210	8.30	N	131030	500	82 억		287549	N	N	0	N	00	N
111	20250107	110740	57	100.00	KOSDAQ		제약	N	N	N	N		N	6410	110	2	1.75	639563850	101055	70.95	6330	6450	6200	8190	4410	6300	6328.87	1.78	0	-1574	6406	6352	6256	6202	6106	6375	6225	83	1890	500	4030	10	1	16153162	1035	9.62	0.74	12	0.63	666.00	8680.00	10430	20240710	-38.54	4855	20241210	32.03	6450	-0.62	20250107	5860	9.39	20250102	10430	-38.54	20240710	4855	32.03	20241210	8.30	N	131030	500	82 억		287549	N	N	0	N	00	N
112	20250107	100746	57	100.00	KOSDAQ		제약	N	N	N	N		N	6310	10	2	0.16	361303700	57162	40.14	6330	6410	6200	8190	4410	6300	6320.70	1.78	0	-5837	6406	6352	6256	6202	6106	6375	6225	83	1890	500	4030	10	1	16153162	1019	9.47	0.73	12	0.35	666.00	8680.00	10430	20240710	-39.50	4855	20241210	29.97	6410	-1.56	20250107	5860	7.68	20250102	10430	-39.50	20240710	4855	29.97	20241210	8.30	N	131030	500	82 억		287549	N	N	0	N	00	N
113	20250107	090747	57	100.00	KOSDAQ		제약	N	N	N	N		N	6250	-50	5	-0.79	58664550	9338	6.56	6330	6330	6250	8190	4410	6300	6282.35	1.78	0	-4203	6406	6352	6256	6202	6106	6375	6225	83	1890	500	4030	10	1	16153162	1010	9.38	0.72	12	0.06	666.00	8680.00	10430	20240710	-40.08	4855	20241210	28.73	6330	-1.26	20250107	5860	6.66	20250102	10430	-40.08	20240710	4855	28.73	20241210	8.30	N	131030	500	82 억		287549	N	N	0	N	00	N
114	20250106	160736	57	100.00	KOSDAQ		제약	N	N	N	N		N	6300	0	3	0.00	880810260	141361	59.18	6300	6310	6160	8190	4410	6300	6230.85	1.78	0	-1163	6433	6366	6233	6166	6033	6400	6200	83	1890	500	4030	10	1	16153162	1018	9.46	0.73	12	0.88	666.00	8680.00	10430	20240710	-39.60	4855	20241210	29.76	6320	-0.32	20250102	5860	7.51	20250102	10430	-39.60	20240710	4855	29.76	20241210	8.24	N	131030	500	82 억		287079	N	N	0	N	00	N
115	20250106	150734	57	100.00	KOSDAQ		제약	N	N	N	N		N	6280	-20	5	-0.32	823936350	132325	55.39	6300	6310	6160	8190	4410	6300	6226.61	1.78	0	-2899	6433	6366	6233	6166	6033	6400	6200	83	1890	500	4030	10	1	16153162	1014	9.43	0.72	12	0.82	666.00	8680.00	10430	20240710	-39.79	4855	20241210	29.35	6320	-0.63	20250102	5860	7.17	20250102	10430	-39.79	20240710	4855	29.35	20241210	8.24	N	131030	500	82 억		287079	N	N	0	N	00	N
116	20250106	140736	57	100.00	KOSDAQ		제약	N	N	N	N		N	6290	-10	5	-0.16	741500070	119207	49.90	6300	6310	6160	8190	4410	6300	6220.27	1.78	0	-3653	6433	6366	6233	6166	6033	6400	6200	83	1890	500	4030	10	1	16153162	1016	9.44	0.72	12	0.74	666.00	8680.00	10430	20240710	-39.69	4855	20241210	29.56	6320	-0.47	20250102	5860	7.34	20250102	10430	-39.69	20240710	4855	29.56	20241210	8.24	N	131030	500	82 억		287079	N	N	0	N	00	N
117	20250106	130733	57	100.00	KOSDAQ		제약	N	N	N	N		N	6220	-80	5	-1.27	639723490	102885	43.07	6300	6310	6160	8190	4410	6300	6217.84	1.78	0	-8786	6433	6366	6233	6166	6033	6400	6200	83	1890	500	4030	10	1	16153162	1005	9.34	0.72	12	0.64	666.00	8680.00	10430	20240710	-40.36	4855	20241210	28.12	6320	-1.58	20250102	5860	6.14	20250102	10430	-40.36	20240710	4855	28.12	20241210	8.24	N	131030	500	82 억		287079	N	N	0	N	00	N
118	20250106	120732	57	100.00	KOSDAQ		제약	N	N	N	N		N	6250	-50	5	-0.79	596414350	95955	40.17	6300	6310	6160	8190	4410	6300	6215.55	1.78	0	-8139	6433	6366	6233	6166	6033	6400	6200	83	1890	500	4030	10	1	16153162	1010	9.38	0.72	12	0.59	666.00	8680.00	10430	20240710	-40.08	4855	20241210	28.73	6320	-1.11	20250102	5860	6.66	20250102	10430	-40.08	20240710	4855	28.73	20241210	8.24	N	131030	500	82 억		287079	N	N	0	N	00	N
119	20250106	110731	57	100.00	KOSDAQ		제약	N	N	N	N		N	6210	-90	5	-1.43	473645620	76177	31.89	6300	6310	6160	8190	4410	6300	6217.69	1.78	0	-14539	6433	6366	6233	6166	6033	6400	6200	83	1890	500	4030	10	1	16153162	1003	9.32	0.72	12	0.47	666.00	8680.00	10430	20240710	-40.46	4855	20241210	27.91	6320	-1.74	20250102	5860	5.97	20250102	10430	-40.46	20240710	4855	27.91	20241210	8.24	N	131030	500	82 억		287079	N	N	0	N	00	N
120	20250106	100730	57	100.00	KOSDAQ		제약	N	N	N	N		N	6230	-70	5	-1.11	272550430	43727	18.31	6300	6310	6180	8190	4410	6300	6232.99	1.78	0	-6937	6433	6366	6233	6166	6033	6400	6200	83	1890	500	4030	10	1	16153162	1006	9.35	0.72	12	0.27	666.00	8680.00	10430	20240710	-40.27	4855	20241210	28.32	6320	-1.42	20250102	5860	6.31	20250102	10430	-40.27	20240710	4855	28.32	20241210	8.24	N	131030	500	82 억		287079	N	N	0	N	00	N
121	20250106	090729	57	100.00	KOSDAQ		제약	N	N	N	N		N	6260	-40	5	-0.63	73732120	11763	4.92	6300	6310	6220	8190	4410	6300	6268.11	1.78	0	-3650	6433	6366	6233	6166	6033	6400	6200	83	1890	500	4030	10	1	16153162	1011	9.40	0.72	12	0.07	666.00	8680.00	10430	20240710	-39.98	4855	20241210	28.94	6320	-0.95	20250102	5860	6.83	20250102	10430	-39.98	20240710	4855	28.94	20241210	8.24	N	131030	500	82 억		287079	N	N	0	N	00	N
122	20250103	160726	57	100.00	KOSDAQ		제약	N	N	N	N		N	6300	180	2	2.94	1463312490	235684	76.63	6120	6300	6100	7950	4290	6120	6208.92	1.82	0	-5750	6560	6340	6100	5880	5640	6450	5990	83	1830	500	3910	10	1	16153162	1018	9.46	0.73	12	1.46	666.00	8680.00	10430	20240710	-39.60	4855	20241210	29.76	6320	-0.32	20250102	5860	7.51	20250102	10430	-39.60	20240710	4855	29.76	20241210	8.51	N	131030	500	82 억		293470	N	N	0	N	00	N
123	20250103	150728	57	100.00	KOSDAQ		제약	N	N	N	N		N	6280	160	2	2.61	1376298200	221836	72.13	6120	6300	6100	7950	4290	6120	6204.35	1.82	0	-4574	6560	6340	6100	5880	5640	6450	5990	83	1830	500	3910	10	1	16153162	1014	9.43	0.72	12	1.37	666.00	8680.00	10430	20240710	-39.79	4855	20241210	29.35	6320	-0.63	20250102	5860	7.17	20250102	10430	-39.79	20240710	4855	29.35	20241210	8.51	N	131030	500	82 억		293470	N	N	0	N	00	N
124	20250103	140728	57	100.00	KOSDAQ		제약	N	N	N	N		N	6210	90	2	1.47	1198140080	193303	62.85	6120	6300	6100	7950	4290	6120	6198.49	1.82	0	-13303	6560	6340	6100	5880	5640	6450	5990	83	1830	500	3910	10	1	16153162	1003	9.32	0.72	12	1.20	666.00	8680.00	10430	20240710	-40.46	4855	20241210	27.91	6320	-1.74	20250102	5860	5.97	20250102	10430	-40.46	20240710	4855	27.91	20241210	8.51	N	131030	500	82 억		293470	N	N	0	N	00	N
125	20250103	130728	57	100.00	KOSDAQ		제약	N	N	N	N		N	6190	70	2	1.14	1069249420	172504	56.09	6120	6300	6100	7950	4290	6120	6198.68	1.82	0	-10504	6560	6340	6100	5880	5640	6450	5990	83	1830	500	3910	10	1	16153162	1000	9.29	0.71	12	1.07	666.00	8680.00	10430	20240710	-40.65	4855	20241210	27.50	6320	-2.06	20250102	5860	5.63	20250102	10430	-40.65	20240710	4855	27.50	20241210	8.51	N	131030	500	82 억		293470	N	N	0	N	00	N
126	20250103	120726	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	80	2	1.31	1016354570	163958	53.31	6120	6300	6100	7950	4290	6120	6199.16	1.82	0	-10195	6560	6340	6100	5880	5640	6450	5990	83	1830	500	3910	10	1	16153162	1001	9.31	0.71	12	1.02	666.00	8680.00	10430	20240710	-40.56	4855	20241210	27.70	6320	-1.90	20250102	5860	5.80	20250102	10430	-40.56	20240710	4855	27.70	20241210	8.51	N	131030	500	82 억		293470	N	N	0	N	00	N
127	20250103	110728	57	100.00	KOSDAQ		제약	N	N	N	N		N	6180	60	2	0.98	906420270	146269	47.56	6120	6300	6100	7950	4290	6120	6197.26	1.82	0	-9093	6560	6340	6100	5880	5640	6450	5990	83	1830	500	3910	10	1	16153162	998	9.28	0.71	12	0.91	666.00	8680.00	10430	20240710	-40.75	4855	20241210	27.29	6320	-2.22	20250102	5860	5.46	20250102	10430	-40.75	20240710	4855	27.29	20241210	8.51	N	131030	500	82 억		293470	N	N	0	N	00	N
128	20250103	100725	57	100.00	KOSDAQ		제약	N	N	N	N		N	6170	50	2	0.82	841661040	135782	44.15	6120	6300	6100	7950	4290	6120	6198.97	1.82	0	-8525	6560	6340	6100	5880	5640	6450	5990	83	1830	500	3910	10	1	16153162	997	9.26	0.71	12	0.84	666.00	8680.00	10430	20240710	-40.84	4855	20241210	27.09	6320	-2.37	20250102	5860	5.29	20250102	10430	-40.84	20240710	4855	27.09	20241210	8.51	N	131030	500	82 억		293470	N	N	0	N	00	N
129	20250103	090728	57	100.00	KOSDAQ		제약	N	N	N	N		N	6140	20	2	0.33	118456990	19345	6.29	6120	6170	6100	7950	4290	6120	6123.50	1.82	0	-2366	6560	6340	6100	5880	5640	6450	5990	83	1830	500	3910	10	1	16153162	992	9.22	0.71	12	0.12	666.00	8680.00	10430	20240710	-41.13	4855	20241210	26.47	6320	-2.85	20250102	5860	4.78	20250102	10430	-41.13	20240710	4855	26.47	20241210	8.51	N	131030	500	82 억		293470	N	N	0	N	00	N
130	20250102	160721	57	100.00	KOSDAQ		제약	N	N	N	N		N	6120	20	2	0.33	1829727810	301009	108.76	6100	6320	5860	7930	4270	6100	6078.59	1.58	0	37414	6366	6232	6126	5992	5886	6180	5940	83	1830	500	3900	10	1	16153162	989	9.19	0.71	12	1.86	666.00	8680.00	10430	20240710	-41.32	4855	20241210	26.06	6320	-3.16	20250102	5860	4.44	20250102	10430	-41.32	20240710	4855	26.06	20241210	8.39	N	131030	500	82 억		255608	N	N	0	N	00	N
131	20250102	150723	57	100.00	KOSDAQ		제약	N	N	N	N		N	6080	-20	5	-0.33	1700482750	279781	101.09	6100	6320	5860	7930	4270	6100	6077.90	1.58	0	30114	6366	6232	6126	5992	5886	6180	5940	83	1830	500	3900	10	1	16153162	982	9.13	0.70	12	1.73	666.00	8680.00	10430	20240710	-41.71	4855	20241210	25.23	6320	-3.80	20250102	5860	3.75	20250102	10430	-41.71	20240710	4855	25.23	20241210	8.39	N	131030	500	82 억		255608	N	N	0	N	00	N
132	20250102	140720	57	100.00	KOSDAQ		제약	N	N	N	N		N	6090	-10	5	-0.16	1544129230	254020	91.78	6100	6320	5860	7930	4270	6100	6078.76	1.58	0	25604	6366	6232	6126	5992	5886	6180	5940	83	1830	500	3900	10	1	16153162	984	9.14	0.70	12	1.57	666.00	8680.00	10430	20240710	-41.61	4855	20241210	25.44	6320	-3.64	20250102	5860	3.92	20250102	10430	-41.61	20240710	4855	25.44	20241210	8.39	N	131030	500	82 억		255608	N	N	0	N	00	N
133	20250102	130720	57	100.00	KOSDAQ		제약	N	N	N	N		N	6040	-60	5	-0.98	1430723630	235428	85.06	6100	6320	5860	7930	4270	6100	6077.11	1.58	0	21459	6366	6232	6126	5992	5886	6180	5940	83	1830	500	3900	10	1	16153162	976	9.07	0.70	12	1.46	666.00	8680.00	10430	20240710	-42.09	4855	20241210	24.41	6320	-4.43	20250102	5860	3.07	20250102	10430	-42.09	20240710	4855	24.41	20241210	8.39	N	131030	500	82 억		255608	N	N	0	N	00	N
134	20250102	120719	57	100.00	KOSDAQ		제약	N	N	N	N		N	6140	40	2	0.66	1234072480	203102	73.38	6100	6320	5860	7930	4270	6100	6076.11	1.58	0	14851	6366	6232	6126	5992	5886	6180	5940	83	1830	500	3900	10	1	16153162	992	9.22	0.71	12	1.26	666.00	8680.00	10430	20240710	-41.13	4855	20241210	26.47	6320	-2.85	20250102	5860	4.78	20250102	10430	-41.13	20240710	4855	26.47	20241210	8.39	N	131030	500	82 억		255608	N	N	0	N	00	N
135	20250102	110710	57	100.00	KOSDAQ		제약	N	N	N	N		N	6180	80	2	1.31	1060549540	174804	63.16	6100	6320	5860	7930	4270	6100	6067.06	1.58	0	22115	6366	6232	6126	5992	5886	6180	5940	83	1830	500	3900	10	1	16153162	998	9.28	0.71	12	1.08	666.00	8680.00	10430	20240710	-40.75	4855	20241210	27.29	6320	-2.22	20250102	5860	5.46	20250102	10430	-40.75	20240710	4855	27.29	20241210	8.39	N	131030	500	82 억		255608	N	N	0	N	00	N
136	20250102	100718	57	100.00	KOSDAQ		제약	N	N	N	N		N	6100	0	3	0.00	128122300	21013	7.59	6100	6140	6050	7930	4270	6100	6097.27	1.58	0	-4057	6366	6232	6126	5992	5886	6180	5940	83	1830	500	3900	10	1	16153162	985	9.16	0.70	12	0.13	666.00	8680.00	10430	20240710	-41.51	4855	20241210	25.64	6140	-0.65	20250102	6050	0.83	20250102	10430	-41.51	20240710	4855	25.64	20241210	8.39	N	131030	500	82 억		255608	N	N	0	N	00	N
137	20250102	090711	57	100.00	KOSDAQ		제약	N	N	N	N		N	6100	0	3	0.00	0	0	0.00	0	0	0	7930	4270	6100	0.00	1.58	0	0	6366	6232	6126	5992	5886	6180	5940	83	1830	500	3900	10	1	16153162	985	9.16	0.70	12	0.00	666.00	8680.00	10430	20240710	-41.51	4855	20241210	25.64	0	0.00	0	0	0.00	0	10430	-41.51	20240710	4855	25.64	20241210	8.39	N	131030	500	82 억		255608	N	N	0	N	00	N