KissMeData/036220/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	160440	57	100.00	KOSDAQ		제약	N	N	N	N		N	14430	-980	5	-6.36	2075011680	139464	96.29	15480	15480	14360	20000	10790	15410	14879.33	0.32	0	-18162	16390	15900	15540	15050	14690	15720	14870	73	4590	500	9860	10	1	14489416	2091	0.00	0.00	12	0.96	0.00	0.00	45000	20240313	-67.93	2095	20160426	588.78	18770	-23.12	20250114	10800	33.61	20250102	45000	-67.93	20240313	9720	48.46	20241210	1.36	N	036220	500	73 억		46277	N	N	0	N	00	N
3	20250124	150440	57	100.00	KOSDAQ		제약	N	N	N	N		N	14440	-970	5	-6.29	1859830900	124542	85.99	15480	15480	14410	20000	10790	15410	14933.36	0.32	0	-18491	16390	15900	15540	15050	14690	15720	14870	73	4590	500	9860	10	1	14489416	2092	0.00	0.00	12	0.86	0.00	0.00	45000	20240313	-67.91	2095	20160426	589.26	18770	-23.07	20250114	10800	33.70	20250102	45000	-67.91	20240313	9720	48.56	20241210	1.36	N	036220	500	73 억		46277	N	N	0	N	00	N
4	20250124	140440	57	100.00	KOSDAQ		제약	N	N	N	N		N	14960	-450	5	-2.92	1201705750	79761	55.07	15480	15480	14920	20000	10790	15410	15066.33	0.32	0	-8186	16390	15900	15540	15050	14690	15720	14870	73	4590	500	9860	10	1	14489416	2168	0.00	0.00	12	0.55	0.00	0.00	45000	20240313	-66.76	2095	20160426	614.08	18770	-20.30	20250114	10800	38.52	20250102	45000	-66.76	20240313	9720	53.91	20241210	1.36	N	036220	500	73 억		46277	N	N	0	N	00	N
5	20250124	130441	57	100.00	KOSDAQ		제약	N	N	N	N		N	14980	-430	5	-2.79	998902200	66211	45.72	15480	15480	14920	20000	10790	15410	15086.65	0.32	0	-4492	16390	15900	15540	15050	14690	15720	14870	73	4590	500	9860	10	1	14489416	2171	0.00	0.00	12	0.46	0.00	0.00	45000	20240313	-66.71	2095	20160426	615.04	18770	-20.19	20250114	10800	38.70	20250102	45000	-66.71	20240313	9720	54.12	20241210	1.36	N	036220	500	73 억		46277	N	N	0	N	00	N
6	20250124	120438	57	100.00	KOSDAQ		제약	N	N	N	N		N	15090	-320	5	-2.08	749703760	49566	34.22	15480	15480	14990	20000	10790	15410	15125.36	0.32	0	-496	16390	15900	15540	15050	14690	15720	14870	73	4590	500	9860	10	1	14489416	2186	0.00	0.00	12	0.34	0.00	0.00	45000	20240313	-66.47	2095	20160426	620.29	18770	-19.61	20250114	10800	39.72	20250102	45000	-66.47	20240313	9720	55.25	20241210	1.36	N	036220	500	73 억		46277	N	N	0	N	00	N
7	20250124	110440	57	100.00	KOSDAQ		제약	N	N	N	N		N	15030	-380	5	-2.47	621087830	40999	28.31	15480	15480	15020	20000	10790	15410	15148.85	0.32	0	-968	16390	15900	15540	15050	14690	15720	14870	73	4590	500	9860	10	1	14489416	2178	0.00	0.00	12	0.28	0.00	0.00	45000	20240313	-66.60	2095	20160426	617.42	18770	-19.93	20250114	10800	39.17	20250102	45000	-66.60	20240313	9720	54.63	20241210	1.36	N	036220	500	73 억		46277	N	N	0	N	00	N
8	20250124	100437	57	100.00	KOSDAQ		제약	N	N	N	N		N	15120	-290	5	-1.88	461045870	30370	20.97	15480	15480	15050	20000	10790	15410	15180.96	0.32	0	-2247	16390	15900	15540	15050	14690	15720	14870	73	4590	500	9860	10	1	14489416	2191	0.00	0.00	12	0.21	0.00	0.00	45000	20240313	-66.40	2095	20160426	621.72	18770	-19.45	20250114	10800	40.00	20250102	45000	-66.40	20240313	9720	55.56	20241210	1.36	N	036220	500	73 억		46277	N	N	0	N	00	N
9	20250124	090440	57	100.00	KOSDAQ		제약	N	N	N	N		N	15290	-120	5	-0.78	45336210	2959	2.04	15480	15480	15200	20000	10790	15410	15321.46	0.32	0	-29	16390	15900	15540	15050	14690	15720	14870	73	4590	500	9860	10	1	14489416	2215	0.00	0.00	12	0.02	0.00	0.00	45000	20240313	-66.02	2095	20160426	629.83	18770	-18.54	20250114	10800	41.57	20250102	45000	-66.02	20240313	9720	57.30	20241210	1.36	N	036220	500	73 억		46277	N	N	0	N	00	N
10	20250123	160439	57	100.00	KOSDAQ		제약	N	N	N	N		N	15410	-570	5	-3.57	2216316900	142751	11.29	16020	16030	15180	20750	11190	15980	15525.80	0.29	0	4024	19413	17696	16483	14766	13553	18555	15625	73	4770	500	10220	10	1	14489416	2233	0.00	0.00	12	0.99	0.00	0.00	45000	20240313	-65.76	2095	20160426	635.56	18770	-17.90	20250114	10800	42.69	20250102	45000	-65.76	20240313	9720	58.54	20241210	1.40	N	036220	500	73 억		42257	N	N	0	N	00	N
11	20250123	150437	57	100.00	KOSDAQ		제약	N	N	N	N		N	15470	-510	5	-3.19	2021104860	130052	10.28	16020	16030	15180	20750	11190	15980	15540.72	0.29	0	166	19413	17696	16483	14766	13553	18555	15625	73	4770	500	10220	10	1	14489416	2242	0.00	0.00	12	0.90	0.00	0.00	45000	20240313	-65.62	2095	20160426	638.42	18770	-17.58	20250114	10800	43.24	20250102	45000	-65.62	20240313	9720	59.16	20241210	1.40	N	036220	500	73 억		42257	N	N	0	N	00	N
12	20250123	140438	57	100.00	KOSDAQ		제약	N	N	N	N		N	15300	-680	5	-4.26	1851423390	119070	9.41	16020	16030	15180	20750	11190	15980	15549.01	0.29	0	-2132	19413	17696	16483	14766	13553	18555	15625	73	4770	500	10220	10	1	14489416	2217	0.00	0.00	12	0.82	0.00	0.00	45000	20240313	-66.00	2095	20160426	630.31	18770	-18.49	20250114	10800	41.67	20250102	45000	-66.00	20240313	9720	57.41	20241210	1.40	N	036220	500	73 억		42257	N	N	0	N	00	N
13	20250123	130437	57	100.00	KOSDAQ		제약	N	N	N	N		N	15340	-640	5	-4.01	1697757030	109014	8.62	16020	16030	15180	20750	11190	15980	15573.73	0.29	0	-592	19413	17696	16483	14766	13553	18555	15625	73	4770	500	10220	10	1	14489416	2223	0.00	0.00	12	0.75	0.00	0.00	45000	20240313	-65.91	2095	20160426	632.22	18770	-18.27	20250114	10800	42.04	20250102	45000	-65.91	20240313	9720	57.82	20241210	1.40	N	036220	500	73 억		42257	N	N	0	N	00	N
14	20250123	120437	57	100.00	KOSDAQ		제약	N	N	N	N		N	15330	-650	5	-4.07	1507006120	96496	7.63	16020	16030	15320	20750	11190	15980	15617.27	0.29	0	-841	19413	17696	16483	14766	13553	18555	15625	73	4770	500	10220	10	1	14489416	2221	0.00	0.00	12	0.67	0.00	0.00	45000	20240313	-65.93	2095	20160426	631.74	18770	-18.33	20250114	10800	41.94	20250102	45000	-65.93	20240313	9720	57.72	20241210	1.40	N	036220	500	73 억		42257	N	N	0	N	00	N
15	20250123	110438	57	100.00	KOSDAQ		제약	N	N	N	N		N	15600	-380	5	-2.38	1176294580	75081	5.94	16020	16030	15510	20750	11190	15980	15666.98	0.29	0	8397	19413	17696	16483	14766	13553	18555	15625	73	4770	500	10220	10	1	14489416	2260	0.00	0.00	12	0.52	0.00	0.00	45000	20240313	-65.33	2095	20160426	644.63	18770	-16.89	20250114	10800	44.44	20250102	45000	-65.33	20240313	9720	60.49	20241210	1.40	N	036220	500	73 억		42257	N	N	0	N	00	N
16	20250123	100436	57	100.00	KOSDAQ		제약	N	N	N	N		N	15620	-360	5	-2.25	888186600	56598	4.47	16020	16030	15570	20750	11190	15980	15692.87	0.29	0	8986	19413	17696	16483	14766	13553	18555	15625	73	4770	500	10220	10	1	14489416	2263	0.00	0.00	12	0.39	0.00	0.00	45000	20240313	-65.29	2095	20160426	645.58	18770	-16.78	20250114	10800	44.63	20250102	45000	-65.29	20240313	9720	60.70	20241210	1.40	N	036220	500	73 억		42257	N	N	0	N	00	N
17	20250123	090436	57	100.00	KOSDAQ		제약	N	N	N	N		N	15770	-210	5	-1.31	259297190	16374	1.29	16020	16030	15710	20750	11190	15980	15835.86	0.29	0	-1878	19413	17696	16483	14766	13553	18555	15625	73	4770	500	10220	10	1	14489416	2285	0.00	0.00	12	0.11	0.00	0.00	45000	20240313	-64.96	2095	20160426	652.74	18770	-15.98	20250114	10800	46.02	20250102	45000	-64.96	20240313	9720	62.24	20241210	1.40	N	036220	500	73 억		42257	N	N	0	N	00	N
18	20250122	160435	57	100.00	KOSDAQ		제약	N	N	N	N		N	15980	580	2	3.77	21210954590	1258634	922.41	15270	18200	15270	20000	10780	15400	16853.34	0.19	0	11434	16053	15726	15373	15046	14693	15890	15210	73	4600	500	9850	10	1	14489416	2315	0.00	0.00	12	8.69	0.00	0.00	45000	20240313	-64.49	2095	20160426	662.77	18770	-14.86	20250114	10800	47.96	20250102	45000	-64.49	20240313	9720	64.40	20241210	1.34	N	036220	500	73 억		27718	N	N	0	N	00	N
19	20250122	150435	57	100.00	KOSDAQ		제약	N	N	N	N		N	16100	700	2	4.55	20789446370	1232319	903.12	15270	18200	15270	20000	10780	15400	16870.18	0.19	0	7774	16053	15726	15373	15046	14693	15890	15210	73	4600	500	9850	10	1	14489416	2333	0.00	0.00	12	8.50	0.00	0.00	45000	20240313	-64.22	2095	20160426	668.50	18770	-14.22	20250114	10800	49.07	20250102	45000	-64.22	20240313	9720	65.64	20241210	1.34	N	036220	500	73 억		27718	N	N	0	N	00	N
20	20250122	140433	57	100.00	KOSDAQ		제약	N	N	N	N		N	16250	850	2	5.52	20143303070	1192189	873.71	15270	18200	15270	20000	10780	15400	16896.07	0.19	0	10145	16053	15726	15373	15046	14693	15890	15210	73	4600	500	9850	10	1	14489416	2355	0.00	0.00	12	8.23	0.00	0.00	45000	20240313	-63.89	2095	20160426	675.66	18770	-13.43	20250114	10800	50.46	20250102	45000	-63.89	20240313	9720	67.18	20241210	1.34	N	036220	500	73 억		27718	N	N	0	N	00	N
21	20250122	130436	57	100.00	KOSDAQ		제약	N	N	N	N		N	16310	910	2	5.91	19548486490	1155472	846.80	15270	18200	15270	20000	10780	15400	16918.18	0.19	0	10294	16053	15726	15373	15046	14693	15890	15210	73	4600	500	9850	10	1	14489416	2363	0.00	0.00	12	7.97	0.00	0.00	45000	20240313	-63.76	2095	20160426	678.52	18770	-13.11	20250114	10800	51.02	20250102	45000	-63.76	20240313	9720	67.80	20241210	1.34	N	036220	500	73 억		27718	N	N	0	N	00	N
22	20250122	120433	57	100.00	KOSDAQ		제약	N	N	N	N		N	16490	1090	2	7.08	18735199370	1105569	810.23	15270	18200	15270	20000	10780	15400	16946.21	0.19	0	800	16053	15726	15373	15046	14693	15890	15210	73	4600	500	9850	10	1	14489416	2389	0.00	0.00	12	7.63	0.00	0.00	45000	20240313	-63.36	2095	20160426	687.11	18770	-12.15	20250114	10800	52.69	20250102	45000	-63.36	20240313	9720	69.65	20241210	1.34	N	036220	500	73 억		27718	N	N	0	N	00	N
23	20250122	110434	57	100.00	KOSDAQ		제약	N	N	N	N		N	16880	1480	2	9.61	15074975860	883988	647.84	15270	18200	15270	20000	10780	15400	17053.37	0.19	0	-16091	16053	15726	15373	15046	14693	15890	15210	73	4600	500	9850	10	1	14489416	2446	0.00	0.00	12	6.10	0.00	0.00	45000	20240313	-62.49	2095	20160426	705.73	18770	-10.07	20250114	10800	56.30	20250102	45000	-62.49	20240313	9720	73.66	20241210	1.34	N	036220	500	73 억		27718	N	N	0	N	00	N
24	20250122	100434	57	100.00	KOSDAQ		제약	N	N	N	N		N	16120	720	2	4.68	2393860290	150089	109.99	15270	16290	15270	20000	10780	15400	15949.61	0.19	0	5680	16053	15726	15373	15046	14693	15890	15210	73	4600	500	9850	10	1	14489416	2336	0.00	0.00	12	1.04	0.00	0.00	45000	20240313	-64.18	2095	20160426	669.45	18770	-14.12	20250114	10800	49.26	20250102	45000	-64.18	20240313	9720	65.84	20241210	1.34	N	036220	500	73 억		27718	N	N	0	N	00	N
25	20250122	090435	57	100.00	KOSDAQ		제약	N	N	N	N		N	15470	70	2	0.45	89100420	5780	4.24	15270	15570	15270	20000	10780	15400	15415.30	0.19	0	1634	16053	15726	15373	15046	14693	15890	15210	73	4600	500	9850	10	1	14489416	2242	0.00	0.00	12	0.04	0.00	0.00	45000	20240313	-65.62	2095	20160426	638.42	18770	-17.58	20250114	10800	43.24	20250102	45000	-65.62	20240313	9720	59.16	20241210	1.34	N	036220	500	73 억		27718	N	N	0	N	00	N
26	20250121	160432	57	100.00	KOSDAQ		제약	N	N	N	N		N	15400	180	2	1.18	2067698710	134147	43.58	15190	15700	15020	19780	10660	15220	15413.72	0.17	0	3584	16493	15856	15343	14706	14193	15600	14450	73	4560	500	9740	10	1	14489416	2231	0.00	0.00	12	0.93	0.00	0.00	45000	20240313	-65.78	2095	20160426	635.08	18770	-17.95	20250114	10800	42.59	20250102	45000	-65.78	20240313	9720	58.44	20241210	1.28	N	036220	500	73 억		24265	N	N	0	N	00	N
27	20250121	150433	57	100.00	KOSDAQ		제약	N	N	N	N		N	15400	180	2	1.18	1951612400	126612	41.13	15190	15700	15020	19780	10660	15220	15414.13	0.17	0	4147	16493	15856	15343	14706	14193	15600	14450	73	4560	500	9740	10	1	14489416	2231	0.00	0.00	12	0.87	0.00	0.00	45000	20240313	-65.78	2095	20160426	635.08	18770	-17.95	20250114	10800	42.59	20250102	45000	-65.78	20240313	9720	58.44	20241210	1.28	N	036220	500	73 억		24265	N	N	0	N	00	N
28	20250121	140434	57	100.00	KOSDAQ		제약	N	N	N	N		N	15610	390	2	2.56	1669613380	108370	35.21	15190	15700	15020	19780	10660	15220	15406.61	0.17	0	10111	16493	15856	15343	14706	14193	15600	14450	73	4560	500	9740	10	1	14489416	2262	0.00	0.00	12	0.75	0.00	0.00	45000	20240313	-65.31	2095	20160426	645.11	18770	-16.84	20250114	10800	44.54	20250102	45000	-65.31	20240313	9720	60.60	20241210	1.28	N	036220	500	73 억		24265	N	N	0	N	00	N
29	20250121	130432	57	100.00	KOSDAQ		제약	N	N	N	N		N	15560	340	2	2.23	1458264410	94797	30.80	15190	15700	15020	19780	10660	15220	15383.03	0.17	0	6993	16493	15856	15343	14706	14193	15600	14450	73	4560	500	9740	10	1	14489416	2255	0.00	0.00	12	0.65	0.00	0.00	45000	20240313	-65.42	2095	20160426	642.72	18770	-17.10	20250114	10800	44.07	20250102	45000	-65.42	20240313	9720	60.08	20241210	1.28	N	036220	500	73 억		24265	N	N	0	N	00	N
30	20250121	120423	57	100.00	KOSDAQ		제약	N	N	N	N		N	15410	190	2	1.25	1335589720	86878	28.22	15190	15700	15020	19780	10660	15220	15373.17	0.17	0	7427	16493	15856	15343	14706	14193	15600	14450	73	4560	500	9740	10	1	14489416	2233	0.00	0.00	12	0.60	0.00	0.00	45000	20240313	-65.76	2095	20160426	635.56	18770	-17.90	20250114	10800	42.69	20250102	45000	-65.76	20240313	9720	58.54	20241210	1.28	N	036220	500	73 억		24265	N	N	0	N	00	N
31	20250121	110415	57	100.00	KOSDAQ		제약	N	N	N	N		N	15550	330	2	2.17	989512340	64631	21.00	15190	15600	15020	19780	10660	15220	15310.19	0.17	0	7343	16493	15856	15343	14706	14193	15600	14450	73	4560	500	9740	10	1	14489416	2253	0.00	0.00	12	0.45	0.00	0.00	45000	20240313	-65.44	2095	20160426	642.24	18770	-17.16	20250114	10800	43.98	20250102	45000	-65.44	20240313	9720	59.98	20241210	1.28	N	036220	500	73 억		24265	N	N	0	N	00	N
32	20250121	100409	57	100.00	KOSDAQ		제약	N	N	N	N		N	15190	-30	5	-0.20	406351860	26850	8.72	15190	15280	15020	19780	10660	15220	15134.13	0.17	0	-5012	16493	15856	15343	14706	14193	15600	14450	73	4560	500	9740	10	1	14489416	2201	0.00	0.00	12	0.19	0.00	0.00	45000	20240313	-66.24	2095	20160426	625.06	18770	-19.07	20250114	10800	40.65	20250102	45000	-66.24	20240313	9720	56.28	20241210	1.28	N	036220	500	73 억		24265	N	N	0	N	00	N
33	20250121	090433	57	100.00	KOSDAQ		제약	N	N	N	N		N	15210	-10	5	-0.07	73857600	4863	1.58	15190	15280	15080	19780	10660	15220	15187.63	0.17	0	21	16493	15856	15343	14706	14193	15600	14450	73	4560	500	9740	10	1	14489416	2204	0.00	0.00	12	0.03	0.00	0.00	45000	20240313	-66.20	2095	20160426	626.01	18770	-18.97	20250114	10800	40.83	20250102	45000	-66.20	20240313	9720	56.48	20241210	1.28	N	036220	500	73 억		24265	N	N	0	N	00	N
34	20250120	160431	57	100.00	KOSDAQ		제약	N	N	N	N		N	15220	-130	5	-0.85	4647970780	303239	183.98	15430	15980	14830	19950	10750	15350	15327.88	0.18	0	-3019	15856	15602	15426	15172	14996	15515	15085	73	4600	500	9820	10	1	14489416	2205	0.00	0.00	12	2.09	0.00	0.00	45000	20240313	-66.18	2095	20160426	626.49	18770	-18.91	20250114	10800	40.93	20250102	45000	-66.18	20240313	9720	56.58	20241210	1.29	N	036220	500	73 억		26458	N	N	0	N	00	N
35	20250120	150432	57	100.00	KOSDAQ		제약	N	N	N	N		N	15260	-90	5	-0.59	4467049850	291362	176.78	15430	15980	14830	19950	10750	15350	15331.61	0.18	0	-2696	15856	15602	15426	15172	14996	15515	15085	73	4600	500	9820	10	1	14489416	2211	0.00	0.00	12	2.01	0.00	0.00	45000	20240313	-66.09	2095	20160426	628.40	18770	-18.70	20250114	10800	41.30	20250102	45000	-66.09	20240313	9720	57.00	20241210	1.29	N	036220	500	73 억		26458	N	N	0	N	00	N
36	20250120	140431	57	100.00	KOSDAQ		제약	N	N	N	N		N	15210	-140	5	-0.91	4243487010	276686	167.87	15430	15980	14830	19950	10750	15350	15336.83	0.18	0	-5770	15856	15602	15426	15172	14996	15515	15085	73	4600	500	9820	10	1	14489416	2204	0.00	0.00	12	1.91	0.00	0.00	45000	20240313	-66.20	2095	20160426	626.01	18770	-18.97	20250114	10800	40.83	20250102	45000	-66.20	20240313	9720	56.48	20241210	1.29	N	036220	500	73 억		26458	N	N	0	N	00	N
37	20250120	130430	57	100.00	KOSDAQ		제약	N	N	N	N		N	15150	-200	5	-1.30	4134098350	269464	163.49	15430	15980	14830	19950	10750	15350	15341.93	0.18	0	-5447	15856	15602	15426	15172	14996	15515	15085	73	4600	500	9820	10	1	14489416	2195	0.00	0.00	12	1.86	0.00	0.00	45000	20240313	-66.33	2095	20160426	623.15	18770	-19.29	20250114	10800	40.28	20250102	45000	-66.33	20240313	9720	55.86	20241210	1.29	N	036220	500	73 억		26458	N	N	0	N	00	N
38	20250120	120432	57	100.00	KOSDAQ		제약	N	N	N	N		N	15020	-330	5	-2.15	3965555270	258342	156.74	15430	15980	14830	19950	10750	15350	15350.02	0.18	0	-7109	15856	15602	15426	15172	14996	15515	15085	73	4600	500	9820	10	1	14489416	2176	0.00	0.00	12	1.78	0.00	0.00	45000	20240313	-66.62	2095	20160426	616.95	18770	-19.98	20250114	10800	39.07	20250102	45000	-66.62	20240313	9720	54.53	20241210	1.29	N	036220	500	73 억		26458	N	N	0	N	00	N
39	20250120	110432	57	100.00	KOSDAQ		제약	N	N	N	N		N	14930	-420	5	-2.74	1452017080	95706	58.07	15430	15670	14830	19950	10750	15350	15171.64	0.18	0	-1097	15856	15602	15426	15172	14996	15515	15085	73	4600	500	9820	10	1	14489416	2163	0.00	0.00	12	0.66	0.00	0.00	45000	20240313	-66.82	2095	20160426	612.65	18770	-20.46	20250114	10800	38.24	20250102	45000	-66.82	20240313	9720	53.60	20241210	1.29	N	036220	500	73 억		26458	N	N	0	N	00	N
40	20250120	100432	57	100.00	KOSDAQ		제약	N	N	N	N		N	14940	-410	5	-2.67	1162766240	76296	46.29	15430	15670	14910	19950	10750	15350	15240.20	0.18	0	-554	15856	15602	15426	15172	14996	15515	15085	73	4600	500	9820	10	1	14489416	2165	0.00	0.00	12	0.53	0.00	0.00	45000	20240313	-66.80	2095	20160426	613.13	18770	-20.40	20250114	10800	38.33	20250102	45000	-66.80	20240313	9720	53.70	20241210	1.29	N	036220	500	73 억		26458	N	N	0	N	00	N
41	20250120	090432	57	100.00	KOSDAQ		제약	N	N	N	N		N	15450	100	2	0.65	161202610	10435	6.33	15430	15630	15370	19950	10750	15350	15448.26	0.18	0	319	15856	15602	15426	15172	14996	15515	15085	73	4600	500	9820	10	1	14489416	2239	0.00	0.00	12	0.07	0.00	0.00	45000	20240313	-65.67	2095	20160426	637.47	18770	-17.69	20250114	10800	43.06	20250102	45000	-65.67	20240313	9720	58.95	20241210	1.29	N	036220	500	73 억		26458	N	N	0	N	00	N
42	20250117	160430	57	100.00	KOSDAQ		제약	N	N	N	N		N	15350	-150	5	-0.97	2477979720	160320	55.97	15420	15680	15250	20150	10850	15500	15457.59	0.17	0	1876	16540	16020	15760	15240	14980	15890	15110	73	4650	500	9920	10	1	14489416	2224	0.00	0.00	12	1.11	0.00	0.00	45000	20240313	-65.89	2095	20160426	632.70	18770	-18.22	20250114	10800	42.13	20250102	45000	-65.89	20240313	9720	57.92	20241210	1.00	N	036220	500	73 억		24666	N	N	0	N	00	N
43	20250117	150431	57	100.00	KOSDAQ		제약	N	N	N	N		N	15450	-50	5	-0.32	2175513060	140667	49.11	15420	15680	15250	20150	10850	15500	15465.67	0.17	0	1490	16540	16020	15760	15240	14980	15890	15110	73	4650	500	9920	10	1	14489416	2239	0.00	0.00	12	0.97	0.00	0.00	45000	20240313	-65.67	2095	20160426	637.47	18770	-17.69	20250114	10800	43.06	20250102	45000	-65.67	20240313	9720	58.95	20241210	1.00	N	036220	500	73 억		24666	N	N	0	N	00	N
44	20250117	140431	57	100.00	KOSDAQ		제약	N	N	N	N		N	15420	-80	5	-0.52	1979986210	128007	44.69	15420	15680	15250	20150	10850	15500	15467.77	0.17	0	597	16540	16020	15760	15240	14980	15890	15110	73	4650	500	9920	10	1	14489416	2234	0.00	0.00	12	0.88	0.00	0.00	45000	20240313	-65.73	2095	20160426	636.04	18770	-17.85	20250114	10800	42.78	20250102	45000	-65.73	20240313	9720	58.64	20241210	1.00	N	036220	500	73 억		24666	N	N	0	N	00	N
45	20250117	130431	57	100.00	KOSDAQ		제약	N	N	N	N		N	15420	-80	5	-0.52	1836732670	118695	41.44	15420	15680	15250	20150	10850	15500	15474.36	0.17	0	837	16540	16020	15760	15240	14980	15890	15110	73	4650	500	9920	10	1	14489416	2234	0.00	0.00	12	0.82	0.00	0.00	45000	20240313	-65.73	2095	20160426	636.04	18770	-17.85	20250114	10800	42.78	20250102	45000	-65.73	20240313	9720	58.64	20241210	1.00	N	036220	500	73 억		24666	N	N	0	N	00	N
46	20250117	120432	57	100.00	KOSDAQ		제약	N	N	N	N		N	15560	60	2	0.39	1713101330	110690	38.64	15420	15680	15250	20150	10850	15500	15476.54	0.17	0	754	16540	16020	15760	15240	14980	15890	15110	73	4650	500	9920	10	1	14489416	2255	0.00	0.00	12	0.76	0.00	0.00	45000	20240313	-65.42	2095	20160426	642.72	18770	-17.10	20250114	10800	44.07	20250102	45000	-65.42	20240313	9720	60.08	20241210	1.00	N	036220	500	73 억		24666	N	N	0	N	00	N
47	20250117	110431	57	100.00	KOSDAQ		제약	N	N	N	N		N	15500	0	3	0.00	1560374740	100816	35.20	15420	15680	15250	20150	10850	15500	15477.42	0.17	0	104	16540	16020	15760	15240	14980	15890	15110	73	4650	500	9920	10	1	14489416	2246	0.00	0.00	12	0.70	0.00	0.00	45000	20240313	-65.56	2095	20160426	639.86	18770	-17.42	20250114	10800	43.52	20250102	45000	-65.56	20240313	9720	59.47	20241210	1.00	N	036220	500	73 억		24666	N	N	0	N	00	N
48	20250117	100433	57	100.00	KOSDAQ		제약	N	N	N	N		N	15640	140	2	0.90	1156354210	74924	26.16	15420	15650	15250	20150	10850	15500	15433.59	0.17	0	5174	16540	16020	15760	15240	14980	15890	15110	73	4650	500	9920	10	1	14489416	2266	0.00	0.00	12	0.52	0.00	0.00	45000	20240313	-65.24	2095	20160426	646.54	18770	-16.68	20250114	10800	44.81	20250102	45000	-65.24	20240313	9720	60.91	20241210	1.00	N	036220	500	73 억		24666	N	N	0	N	00	N
49	20250117	090432	57	100.00	KOSDAQ		제약	N	N	N	N		N	15440	-60	5	-0.39	318008110	20692	7.22	15420	15440	15250	20150	10850	15500	15367.88	0.17	0	-2304	16540	16020	15760	15240	14980	15890	15110	73	4650	500	9920	10	1	14489416	2237	0.00	0.00	12	0.14	0.00	0.00	45000	20240313	-65.69	2095	20160426	636.99	18770	-17.74	20250114	10800	42.96	20250102	45000	-65.69	20240313	9720	58.85	20241210	1.00	N	036220	500	73 억		24666	N	N	0	N	00	N
50	20250116	160429	57	100.00	KOSDAQ		제약	N	N	N	N		N	15500	-440	5	-2.76	4443215930	279581	43.51	16000	16280	15500	20700	11160	15940	15893.46	0.11	0	5642	17640	16790	16300	15450	14960	16545	15205	73	4760	500	10200	10	1	14489416	2246	0.00	0.00	12	1.93	0.00	0.00	45000	20240313	-65.56	2095	20160426	639.86	18770	-17.42	20250114	10800	43.52	20250102	45000	-65.56	20240313	9720	59.47	20241210	0.52	N	036220	500	73 억		16573	N	N	0	N	00	N
51	20250116	150411	57	100.00	KOSDAQ		제약	N	N	N	N		N	15640	-300	5	-1.88	3951650720	247961	38.59	16000	16280	15550	20700	11160	15940	15936.58	0.11	0	2710	17640	16790	16300	15450	14960	16545	15205	73	4760	500	10200	10	1	14489416	2266	0.00	0.00	12	1.71	0.00	0.00	45000	20240313	-65.24	2095	20160426	646.54	18770	-16.68	20250114	10800	44.81	20250102	45000	-65.24	20240313	9720	60.91	20241210	0.52	N	036220	500	73 억		16573	N	N	0	N	00	N
52	20250116	140431	57	100.00	KOSDAQ		제약	N	N	N	N		N	15660	-280	5	-1.76	3438786170	215154	33.48	16000	16280	15630	20700	11160	15940	15982.91	0.11	0	-3326	17640	16790	16300	15450	14960	16545	15205	73	4760	500	10200	10	1	14489416	2269	0.00	0.00	12	1.48	0.00	0.00	45000	20240313	-65.20	2095	20160426	647.49	18770	-16.57	20250114	10800	45.00	20250102	45000	-65.20	20240313	9720	61.11	20241210	0.52	N	036220	500	73 억		16573	N	N	0	N	00	N
53	20250116	130431	57	100.00	KOSDAQ		제약	N	N	N	N		N	15880	-60	5	-0.38	2905137310	181215	28.20	16000	16280	15830	20700	11160	15940	16031.44	0.11	0	-2775	17640	16790	16300	15450	14960	16545	15205	73	4760	500	10200	10	1	14489416	2301	0.00	0.00	12	1.25	0.00	0.00	45000	20240313	-64.71	2095	20160426	658.00	18770	-15.40	20250114	10800	47.04	20250102	45000	-64.71	20240313	9720	63.37	20241210	0.52	N	036220	500	73 억		16573	N	N	0	N	00	N
54	20250116	120431	57	100.00	KOSDAQ		제약	N	N	N	N		N	15940	0	3	0.00	2618458370	163168	25.39	16000	16280	15840	20700	11160	15940	16047.63	0.11	0	-2313	17640	16790	16300	15450	14960	16545	15205	73	4760	500	10200	10	1	14489416	2310	0.00	0.00	12	1.13	0.00	0.00	45000	20240313	-64.58	2095	20160426	660.86	18770	-15.08	20250114	10800	47.59	20250102	45000	-64.58	20240313	9720	63.99	20241210	0.52	N	036220	500	73 억		16573	N	N	0	N	00	N
55	20250116	110431	57	100.00	KOSDAQ		제약	N	N	N	N		N	15990	50	2	0.31	2345395690	146045	22.73	16000	16280	15840	20700	11160	15940	16059.41	0.11	0	391	17640	16790	16300	15450	14960	16545	15205	73	4760	500	10200	10	1	14489416	2317	0.00	0.00	12	1.01	0.00	0.00	45000	20240313	-64.47	2095	20160426	663.25	18770	-14.81	20250114	10800	48.06	20250102	45000	-64.47	20240313	9720	64.51	20241210	0.52	N	036220	500	73 억		16573	N	N	0	N	00	N
56	20250116	100431	57	100.00	KOSDAQ		제약	N	N	N	N		N	16070	130	2	0.82	1917205750	119263	18.56	16000	16280	15840	20700	11160	15940	16075.45	0.11	0	-559	17640	16790	16300	15450	14960	16545	15205	73	4760	500	10200	10	1	14489416	2328	0.00	0.00	12	0.82	0.00	0.00	45000	20240313	-64.29	2095	20160426	667.06	18770	-14.38	20250114	10800	48.80	20250102	45000	-64.29	20240313	9720	65.33	20241210	0.52	N	036220	500	73 억		16573	N	N	0	N	00	N
57	20250116	090431	57	100.00	KOSDAQ		제약	N	N	N	N		N	15920	-20	5	-0.13	355592440	22275	3.47	16000	16060	15840	20700	11160	15940	15963.75	0.11	0	181	17640	16790	16300	15450	14960	16545	15205	73	4760	500	10200	10	1	14489416	2307	0.00	0.00	12	0.15	0.00	0.00	45000	20240313	-64.62	2095	20160426	659.90	18770	-15.18	20250114	10800	47.41	20250102	45000	-64.62	20240313	9720	63.79	20241210	0.52	N	036220	500	73 억		16573	N	N	0	N	00	N
58	20250115	160429	57	100.00	KOSDAQ		제약	N	N	N	N		N	15940	-1510	5	-8.65	10320918510	633673	20.65	17130	17150	15810	22650	12220	17450	16287.56	0.12	0	-11317	21510	19480	16740	14710	11970	20495	15725	73	5200	500	11160	10	1	14489416	2310	0.00	0.00	12	4.37	0.00	0.00	45000	20240313	-64.58	2095	20160426	660.86	18770	-15.08	20250114	10800	47.59	20250102	45000	-64.58	20240313	9720	63.99	20241210	0.63	N	036220	500	73 억		17984	N	N	0	N	00	N
59	20250115	150431	57	100.00	KOSDAQ		제약	N	N	N	N		N	16030	-1420	5	-8.14	9397906510	575645	18.76	17130	17150	15920	22650	12220	17450	16324.70	0.12	0	-13126	21510	19480	16740	14710	11970	20495	15725	73	5200	500	11160	10	1	14489416	2323	0.00	0.00	12	3.97	0.00	0.00	45000	20240313	-64.38	2095	20160426	665.16	18770	-14.60	20250114	10800	48.43	20250102	45000	-64.38	20240313	9720	64.92	20241210	0.63	N	036220	500	73 억		17984	N	N	0	N	00	N
60	20250115	140432	57	100.00	KOSDAQ		제약	N	N	N	N		N	16070	-1380	5	-7.91	8851885440	541590	17.65	17130	17150	15920	22650	12220	17450	16343.03	0.12	0	-13381	21510	19480	16740	14710	11970	20495	15725	73	5200	500	11160	10	1	14489416	2328	0.00	0.00	12	3.74	0.00	0.00	45000	20240313	-64.29	2095	20160426	667.06	18770	-14.38	20250114	10800	48.80	20250102	45000	-64.29	20240313	9720	65.33	20241210	0.63	N	036220	500	73 억		17984	N	N	0	N	00	N
61	20250115	130429	57	100.00	KOSDAQ		제약	N	N	N	N		N	16040	-1410	5	-8.08	8275413780	505596	16.48	17130	17150	15920	22650	12220	17450	16366.36	0.12	0	-14929	21510	19480	16740	14710	11970	20495	15725	73	5200	500	11160	10	1	14489416	2324	0.00	0.00	12	3.49	0.00	0.00	45000	20240313	-64.36	2095	20160426	665.63	18770	-14.54	20250114	10800	48.52	20250102	45000	-64.36	20240313	9720	65.02	20241210	0.63	N	036220	500	73 억		17984	N	N	0	N	00	N
62	20250115	120423	57	100.00	KOSDAQ		제약	N	N	N	N		N	16120	-1330	5	-7.62	7789489160	475544	15.50	17130	17150	15920	22650	12220	17450	16378.82	0.12	0	-13117	21510	19480	16740	14710	11970	20495	15725	73	5200	500	11160	10	1	14489416	2336	0.00	0.00	12	3.28	0.00	0.00	45000	20240313	-64.18	2095	20160426	669.45	18770	-14.12	20250114	10800	49.26	20250102	45000	-64.18	20240313	9720	65.84	20241210	0.63	N	036220	500	73 억		17984	N	N	0	N	00	N
63	20250115	110430	57	100.00	KOSDAQ		제약	N	N	N	N		N	15940	-1510	5	-8.65	7078938920	431280	14.05	17130	17150	15920	22650	12220	17450	16412.35	0.12	0	-11943	21510	19480	16740	14710	11970	20495	15725	73	5200	500	11160	10	1	14489416	2310	0.00	0.00	12	2.98	0.00	0.00	45000	20240313	-64.58	2095	20160426	660.86	18770	-15.08	20250114	10800	47.59	20250102	45000	-64.58	20240313	9720	63.99	20241210	0.63	N	036220	500	73 억		17984	N	N	0	N	00	N
64	20250115	100429	57	100.00	KOSDAQ		제약	N	N	N	N		N	16270	-1180	5	-6.76	5783520170	350751	11.43	17130	17150	16060	22650	12220	17450	16487.32	0.12	0	-6335	21510	19480	16740	14710	11970	20495	15725	73	5200	500	11160	10	1	14489416	2357	0.00	0.00	12	2.42	0.00	0.00	45000	20240313	-63.84	2095	20160426	676.61	18770	-13.32	20250114	10800	50.65	20250102	45000	-63.84	20240313	9720	67.39	20241210	0.63	N	036220	500	73 억		17984	N	N	0	N	00	N
65	20250115	090432	57	100.00	KOSDAQ		제약	N	N	N	N		N	16520	-930	5	-5.33	2508520210	149575	4.87	17130	17150	16320	22650	12220	17450	16768.26	0.12	0	1966	21510	19480	16740	14710	11970	20495	15725	73	5200	500	11160	10	1	14489416	2394	0.00	0.00	12	1.03	0.00	0.00	45000	20240313	-63.29	2095	20160426	688.54	18770	-11.99	20250114	10800	52.96	20250102	45000	-63.29	20240313	9720	69.96	20241210	0.63	N	036220	500	73 억		17984	N	N	0	N	00	N
66	20250114	160427	57	100.00	KOSDAQ		제약	N	N	N	N		N	17450	3010	2	20.84	53340504550	3004217	1026.35	14440	18770	14000	18770	10110	14440	17756.15	0.46	0	-33326	15426	14932	14166	13672	12906	15180	13920	73	4330	500	9240	10	1	14489416	2528	0.00	0.00	12	20.73	0.00	0.00	45000	20240313	-61.22	2095	20160426	732.94	18770	-7.03	20250114	10800	61.57	20250102	45000	-61.22	20240313	9720	79.53	20241210	0.72	N	036220	500	73 억		66873	N	N	0	N	00	N
67	20250114	150428	57	100.00	KOSDAQ		제약	N	N	N	N		N	18290	3850	2	26.66	44433098520	2499339	853.86	14440	18770	14000	18770	10110	14440	17777.94	0.46	0	-42682	15426	14932	14166	13672	12906	15180	13920	73	4330	500	9240	10	1	14489416	2650	0.00	0.00	12	17.25	0.00	0.00	45000	20240313	-59.36	2095	20160426	773.03	18770	-2.56	20250114	10800	69.35	20250102	45000	-59.36	20240313	9720	88.17	20241210	0.72	N	036220	500	73 억		66873	N	N	0	N	00	N
68	20250114	140428	57	100.00	KOSDAQ		제약	N	N	N	N		N	17590	3150	2	21.81	11108342230	695385	237.57	14440	17590	14000	18770	10110	14440	15974.38	0.46	0	-15795	15426	14932	14166	13672	12906	15180	13920	73	4330	500	9240	10	1	14489416	2549	0.00	0.00	12	4.80	0.00	0.00	45000	20240313	-60.91	2095	20160426	739.62	17590	0.00	20250114	10800	62.87	20250102	45000	-60.91	20240313	9720	80.97	20241210	0.72	N	036220	500	73 억		66873	Y	N	0	N	00	N
69	20250114	130427	57	100.00	KOSDAQ		제약	N	N	N	N		N	14650	210	2	1.45	1693105150	116535	39.81	14440	14880	14000	18770	10110	14440	14528.73	0.46	0	7043	15426	14932	14166	13672	12906	15180	13920	73	4330	500	9240	10	1	14489416	2123	0.00	0.00	12	0.80	0.00	0.00	45000	20240313	-67.44	2095	20160426	599.28	14880	-1.55	20250114	10800	35.65	20250102	45000	-67.44	20240313	9720	50.72	20241210	0.72	N	036220	500	73 억		66873	N	N	0	N	00	N
70	20250114	120425	57	100.00	KOSDAQ		제약	N	N	N	N		N	14660	220	2	1.52	1598345450	110048	37.60	14440	14880	14000	18770	10110	14440	14524.08	0.46	0	2365	15426	14932	14166	13672	12906	15180	13920	73	4330	500	9240	10	1	14489416	2124	0.00	0.00	12	0.76	0.00	0.00	45000	20240313	-67.42	2095	20160426	599.76	14880	-1.48	20250114	10800	35.74	20250102	45000	-67.42	20240313	9720	50.82	20241210	0.72	N	036220	500	73 억		66873	N	N	0	N	00	N
71	20250114	110427	57	100.00	KOSDAQ		제약	N	N	N	N		N	14650	210	2	1.45	1488988770	102538	35.03	14440	14880	14000	18770	10110	14440	14521.34	0.46	0	1328	15426	14932	14166	13672	12906	15180	13920	73	4330	500	9240	10	1	14489416	2123	0.00	0.00	12	0.71	0.00	0.00	45000	20240313	-67.44	2095	20160426	599.28	14880	-1.55	20250114	10800	35.65	20250102	45000	-67.44	20240313	9720	50.72	20241210	0.72	N	036220	500	73 억		66873	N	N	0	N	00	N
72	20250114	100427	57	100.00	KOSDAQ		제약	N	N	N	N		N	14690	250	2	1.73	1017060110	70421	24.06	14440	14800	14000	18770	10110	14440	14442.57	0.46	0	4613	15426	14932	14166	13672	12906	15180	13920	73	4330	500	9240	10	1	14489416	2128	0.00	0.00	12	0.49	0.00	0.00	45000	20240313	-67.36	2095	20160426	601.19	14800	-0.74	20250114	10800	36.02	20250102	45000	-67.36	20240313	9720	51.13	20241210	0.72	N	036220	500	73 억		66873	N	N	0	N	00	N
73	20250114	090426	57	100.00	KOSDAQ		제약	N	N	N	N		N	14170	-270	5	-1.87	277084490	19467	6.65	14440	14470	14000	18770	10110	14440	14233.52	0.46	0	2731	15426	14932	14166	13672	12906	15180	13920	73	4330	500	9240	10	1	14489416	2053	0.00	0.00	12	0.13	0.00	0.00	45000	20240313	-68.51	2095	20160426	576.37	14660	-3.34	20250113	10800	31.20	20250102	45000	-68.51	20240313	9720	45.78	20241210	0.72	N	036220	500	73 억		66873	N	N	0	N	00	N
74	20250113	160423	57	100.00	KOSDAQ		제약	N	N	N	N		N	14440	1110	2	8.33	4136037720	291914	322.49	13510	14660	13400	17320	9340	13330	14167.99	0.24	0	35010	13576	13452	13286	13162	12996	13515	13225	73	3990	500	8530	10	1	14489416	2092	0.00	0.00	12	2.01	0.00	0.00	45000	20240313	-67.91	2095	20160426	589.26	14660	-1.50	20250113	10800	33.70	20250102	45000	-67.91	20240313	9720	48.56	20241210	0.74	N	036220	500	73 억		34179	N	N	0	N	00	N
75	20250113	150423	57	100.00	KOSDAQ		제약	N	N	N	N		N	14350	1020	2	7.65	3813340480	269570	297.80	13510	14660	13400	17320	9340	13330	14146.01	0.24	0	34793	13576	13452	13286	13162	12996	13515	13225	73	3990	500	8530	10	1	14489416	2079	0.00	0.00	12	1.86	0.00	0.00	45000	20240313	-68.11	2095	20160426	584.96	14660	-2.11	20250113	10800	32.87	20250102	45000	-68.11	20240313	9720	47.63	20241210	0.74	N	036220	500	73 억		34179	N	N	0	N	00	N
76	20250113	140420	57	100.00	KOSDAQ		제약	N	N	N	N		N	14250	920	2	6.90	3597956390	254505	281.16	13510	14660	13400	17320	9340	13330	14137.08	0.24	0	32550	13576	13452	13286	13162	12996	13515	13225	73	3990	500	8530	10	1	14489416	2065	0.00	0.00	12	1.76	0.00	0.00	45000	20240313	-68.33	2095	20160426	580.19	14660	-2.80	20250113	10800	31.94	20250102	45000	-68.33	20240313	9720	46.60	20241210	0.74	N	036220	500	73 억		34179	N	N	0	N	00	N
77	20250113	130418	57	100.00	KOSDAQ		제약	N	N	N	N		N	14400	1070	2	8.03	3284421310	232778	257.16	13510	14660	13400	17320	9340	13330	14109.67	0.24	0	26369	13576	13452	13286	13162	12996	13515	13225	73	3990	500	8530	10	1	14489416	2086	0.00	0.00	12	1.61	0.00	0.00	45000	20240313	-68.00	2095	20160426	587.35	14660	-1.77	20250113	10800	33.33	20250102	45000	-68.00	20240313	9720	48.15	20241210	0.74	N	036220	500	73 억		34179	N	N	0	N	00	N
78	20250113	120418	57	100.00	KOSDAQ		제약	N	N	N	N		N	14400	1070	2	8.03	2029665990	146025	161.32	13510	14430	13400	17320	9340	13330	13899.44	0.24	0	12863	13576	13452	13286	13162	12996	13515	13225	73	3990	500	8530	10	1	14489416	2086	0.00	0.00	12	1.01	0.00	0.00	45000	20240313	-68.00	2095	20160426	587.35	14550	-1.03	20250108	10800	33.33	20250102	45000	-68.00	20240313	9720	48.15	20241210	0.74	N	036220	500	73 억		34179	N	N	0	N	00	N
79	20250113	110419	57	100.00	KOSDAQ		제약	N	N	N	N		N	13660	330	2	2.48	1189876860	86706	95.79	13510	13920	13400	17320	9340	13330	13723.12	0.24	0	3948	13576	13452	13286	13162	12996	13515	13225	73	3990	500	8530	10	1	14489416	1979	0.00	0.00	12	0.60	0.00	0.00	45000	20240313	-69.64	2095	20160426	552.03	14550	-6.12	20250108	10800	26.48	20250102	45000	-69.64	20240313	9720	40.53	20241210	0.74	N	036220	500	73 억		34179	N	N	0	N	00	N
80	20250113	100418	57	100.00	KOSDAQ		제약	N	N	N	N		N	13740	410	2	3.08	903435890	65874	72.77	13510	13920	13400	17320	9340	13330	13714.61	0.24	0	4816	13576	13452	13286	13162	12996	13515	13225	73	3990	500	8530	10	1	14489416	1991	0.00	0.00	12	0.45	0.00	0.00	45000	20240313	-69.47	2095	20160426	555.85	14550	-5.57	20250108	10800	27.22	20250102	45000	-69.47	20240313	9720	41.36	20241210	0.74	N	036220	500	73 억		34179	N	N	0	N	00	N
81	20250113	090421	57	100.00	KOSDAQ		제약	N	N	N	N		N	13520	190	2	1.43	109790550	8134	8.99	13510	13540	13400	17320	9340	13330	13497.73	0.24	0	795	13576	13452	13286	13162	12996	13515	13225	73	3990	500	8530	10	1	14489416	1959	0.00	0.00	12	0.06	0.00	0.00	45000	20240313	-69.96	2095	20160426	545.35	14550	-7.08	20250108	10800	25.19	20250102	45000	-69.96	20240313	9720	39.09	20241210	0.74	N	036220	500	73 억		34179	N	N	0	N	00	N
82	20250110	160417	57	100.00	KOSDAQ		제약	N	N	N	N		N	13330	210	2	1.60	1191177000	89800	65.74	13210	13410	13120	17050	9190	13120	13264.41	0.21	0	4215	13686	13402	13116	12832	12546	13545	12975	73	3930	500	8390	10	1	14489416	1931	0.00	0.00	12	0.62	0.00	0.00	45000	20240313	-70.38	2095	20160426	536.28	14550	-8.38	20250108	10800	23.43	20250102	45000	-70.38	20240313	9720	37.14	20241210	0.46	N	036220	500	73 억		30026	N	N	0	N	00	N
83	20250110	150417	57	100.00	KOSDAQ		제약	N	N	N	N		N	13270	150	2	1.14	1039153770	78367	57.37	13210	13410	13120	17050	9190	13120	13260.10	0.21	0	4301	13686	13402	13116	12832	12546	13545	12975	73	3930	500	8390	10	1	14489416	1923	0.00	0.00	12	0.54	0.00	0.00	45000	20240313	-70.51	2095	20160426	533.41	14550	-8.80	20250108	10800	22.87	20250102	45000	-70.51	20240313	9720	36.52	20241210	0.46	N	036220	500	73 억		30026	N	N	0	N	00	N
84	20250110	140417	57	100.00	KOSDAQ		제약	N	N	N	N		N	13220	100	2	0.76	967046320	72908	53.38	13210	13410	13120	17050	9190	13120	13263.93	0.21	0	3901	13686	13402	13116	12832	12546	13545	12975	73	3930	500	8390	10	1	14489416	1916	0.00	0.00	12	0.50	0.00	0.00	45000	20240313	-70.62	2095	20160426	531.03	14550	-9.14	20250108	10800	22.41	20250102	45000	-70.62	20240313	9720	36.01	20241210	0.46	N	036220	500	73 억		30026	N	N	0	N	00	N
85	20250110	130415	57	100.00	KOSDAQ		제약	N	N	N	N		N	13200	80	2	0.61	821236250	61839	45.27	13210	13410	13140	17050	9190	13120	13280.23	0.21	0	6169	13686	13402	13116	12832	12546	13545	12975	73	3930	500	8390	10	1	14489416	1913	0.00	0.00	12	0.43	0.00	0.00	45000	20240313	-70.67	2095	20160426	530.07	14550	-9.28	20250108	10800	22.22	20250102	45000	-70.67	20240313	9720	35.80	20241210	0.46	N	036220	500	73 억		30026	N	N	0	N	00	N
86	20250110	120417	57	100.00	KOSDAQ		제약	N	N	N	N		N	13320	200	2	1.52	675419670	50819	37.21	13210	13410	13140	17050	9190	13120	13290.70	0.21	0	7660	13686	13402	13116	12832	12546	13545	12975	73	3930	500	8390	10	1	14489416	1930	0.00	0.00	12	0.35	0.00	0.00	45000	20240313	-70.40	2095	20160426	535.80	14550	-8.45	20250108	10800	23.33	20250102	45000	-70.40	20240313	9720	37.04	20241210	0.46	N	036220	500	73 억		30026	N	N	0	N	00	N
87	20250110	110416	57	100.00	KOSDAQ		제약	N	N	N	N		N	13330	210	2	1.60	535224680	40313	29.51	13210	13410	13140	17050	9190	13120	13276.73	0.21	0	6114	13686	13402	13116	12832	12546	13545	12975	73	3930	500	8390	10	1	14489416	1931	0.00	0.00	12	0.28	0.00	0.00	45000	20240313	-70.38	2095	20160426	536.28	14550	-8.38	20250108	10800	23.43	20250102	45000	-70.38	20240313	9720	37.14	20241210	0.46	N	036220	500	73 억		30026	N	N	0	N	00	N
88	20250110	100414	57	100.00	KOSDAQ		제약	N	N	N	N		N	13250	130	2	0.99	401199270	30193	22.10	13210	13410	13140	17050	9190	13120	13287.83	0.21	0	4206	13686	13402	13116	12832	12546	13545	12975	73	3930	500	8390	10	1	14489416	1920	0.00	0.00	12	0.21	0.00	0.00	45000	20240313	-70.56	2095	20160426	532.46	14550	-8.93	20250108	10800	22.69	20250102	45000	-70.56	20240313	9720	36.32	20241210	0.46	N	036220	500	73 억		30026	N	N	0	N	00	N
89	20250110	090417	57	100.00	KOSDAQ		제약	N	N	N	N		N	13210	90	2	0.69	94173760	7090	5.19	13210	13400	13140	17050	9190	13120	13282.64	0.21	0	-29	13686	13402	13116	12832	12546	13545	12975	73	3930	500	8390	10	1	14489416	1914	0.00	0.00	12	0.05	0.00	0.00	45000	20240313	-70.64	2095	20160426	530.55	14550	-9.21	20250108	10800	22.31	20250102	45000	-70.64	20240313	9720	35.91	20241210	0.46	N	036220	500	73 억		30026	N	N	0	N	00	N
90	20250109	160414	57	100.00	KOSDAQ		제약	N	N	N	N		N	13120	300	2	2.34	1744715470	133160	14.61	12830	13400	12830	16660	8980	12820	13102.70	0.14	0	10538	15186	14002	13366	12182	11546	13685	11865	73	3840	500	8200	10	1	14489416	1901	0.00	0.00	12	0.92	0.00	0.00	45000	20240313	-70.84	2095	20160426	526.25	14550	-9.83	20250108	10800	21.48	20250102	45000	-70.84	20240313	9720	34.98	20241210	0.44	N	036220	500	73 억		19633	N	N	0	N	00	N
91	20250109	150415	57	100.00	KOSDAQ		제약	N	N	N	N		N	13100	280	2	2.18	1597297070	121911	13.37	12830	13400	12830	16660	8980	12820	13102.87	0.14	0	10846	15186	14002	13366	12182	11546	13685	11865	73	3840	500	8200	10	1	14489416	1898	0.00	0.00	12	0.84	0.00	0.00	45000	20240313	-70.89	2095	20160426	525.30	14550	-9.97	20250108	10800	21.30	20250102	45000	-70.89	20240313	9720	34.77	20241210	0.44	N	036220	500	73 억		19633	N	N	0	N	00	N
92	20250109	140416	57	100.00	KOSDAQ		제약	N	N	N	N		N	13070	250	2	1.95	1511232220	115331	12.65	12830	13400	12830	16660	8980	12820	13104.19	0.14	0	10652	15186	14002	13366	12182	11546	13685	11865	73	3840	500	8200	10	1	14489416	1894	0.00	0.00	12	0.80	0.00	0.00	45000	20240313	-70.96	2095	20160426	523.87	14550	-10.17	20250108	10800	21.02	20250102	45000	-70.96	20240313	9720	34.47	20241210	0.44	N	036220	500	73 억		19633	N	N	0	N	00	N
93	20250109	130415	57	100.00	KOSDAQ		제약	N	N	N	N		N	13090	270	2	2.11	1369611890	104538	11.47	12830	13400	12830	16660	8980	12820	13102.40	0.14	0	13661	15186	14002	13366	12182	11546	13685	11865	73	3840	500	8200	10	1	14489416	1897	0.00	0.00	12	0.72	0.00	0.00	45000	20240313	-70.91	2095	20160426	524.82	14550	-10.03	20250108	10800	21.20	20250102	45000	-70.91	20240313	9720	34.67	20241210	0.44	N	036220	500	73 억		19633	N	N	0	N	00	N
94	20250109	120415	57	100.00	KOSDAQ		제약	N	N	N	N		N	13190	370	2	2.89	1269881570	96939	10.63	12830	13400	12830	16660	8980	12820	13100.69	0.14	0	12588	15186	14002	13366	12182	11546	13685	11865	73	3840	500	8200	10	1	14489416	1911	0.00	0.00	12	0.67	0.00	0.00	45000	20240313	-70.69	2095	20160426	529.59	14550	-9.35	20250108	10800	22.13	20250102	45000	-70.69	20240313	9720	35.70	20241210	0.44	N	036220	500	73 억		19633	N	N	0	N	00	N
95	20250109	110415	57	100.00	KOSDAQ		제약	N	N	N	N		N	13000	180	2	1.40	1201004980	91695	10.06	12830	13400	12830	16660	8980	12820	13098.75	0.14	0	11601	15186	14002	13366	12182	11546	13685	11865	73	3840	500	8200	10	1	14489416	1884	0.00	0.00	12	0.63	0.00	0.00	45000	20240313	-71.11	2095	20160426	520.53	14550	-10.65	20250108	10800	20.37	20250102	45000	-71.11	20240313	9720	33.74	20241210	0.44	N	036220	500	73 억		19633	N	N	0	N	00	N
96	20250109	100414	57	100.00	KOSDAQ		제약	N	N	N	N		N	13210	390	2	3.04	976811170	74503	8.17	12830	13400	12830	16660	8980	12820	13112.23	0.14	0	9628	15186	14002	13366	12182	11546	13685	11865	73	3840	500	8200	10	1	14489416	1914	0.00	0.00	12	0.51	0.00	0.00	45000	20240313	-70.64	2095	20160426	530.55	14550	-9.21	20250108	10800	22.31	20250102	45000	-70.64	20240313	9720	35.91	20241210	0.44	N	036220	500	73 억		19633	N	N	0	N	00	N
97	20250109	090417	57	100.00	KOSDAQ		제약	N	N	N	N		N	13150	330	2	2.57	219816230	16952	1.86	12830	13150	12830	16660	8980	12820	12969.68	0.14	0	5166	15186	14002	13366	12182	11546	13685	11865	73	3840	500	8200	10	1	14489416	1905	0.00	0.00	12	0.12	0.00	0.00	45000	20240313	-70.78	2095	20160426	527.68	14550	-9.62	20250108	10800	21.76	20250102	45000	-70.78	20240313	9720	35.29	20241210	0.44	N	036220	500	73 억		19633	N	N	0	N	00	N
98	20250108	160411	57	100.00	KOSDAQ		제약	N	N	N	N		N	12820	-140	5	-1.08	12438998310	907008	456.20	13230	14550	12730	16840	9080	12960	13716.81	0.27	0	-19059	14540	13750	13090	12300	11640	13420	11970	73	3880	500	8290	10	1	14489416	1858	0.00	0.00	12	6.26	0.00	0.00	45000	20240313	-71.51	2095	20160426	511.93	14550	-11.89	20250108	10800	18.70	20250102	45000	-71.51	20240313	9720	31.89	20241210	0.35	N	036220	500	73 억		38708	N	N	0	N	00	N
99	20250108	150413	57	100.00	KOSDAQ		제약	N	N	N	N		N	12940	-20	5	-0.15	12269484490	893813	449.57	13230	14550	12730	16840	9080	12960	13727.63	0.27	0	-19276	14540	13750	13090	12300	11640	13420	11970	73	3880	500	8290	10	1	14489416	1875	0.00	0.00	12	6.17	0.00	0.00	45000	20240313	-71.24	2095	20160426	517.66	14550	-11.07	20250108	10800	19.81	20250102	45000	-71.24	20240313	9720	33.13	20241210	0.35	N	036220	500	73 억		38708	N	N	0	N	00	N
100	20250108	140416	57	100.00	KOSDAQ		제약	N	N	N	N		N	12860	-100	5	-0.77	12084292260	879451	442.34	13230	14550	12730	16840	9080	12960	13741.25	0.27	0	-19587	14540	13750	13090	12300	11640	13420	11970	73	3880	500	8290	10	1	14489416	1863	0.00	0.00	12	6.07	0.00	0.00	45000	20240313	-71.42	2095	20160426	513.84	14550	-11.62	20250108	10800	19.07	20250102	45000	-71.42	20240313	9720	32.30	20241210	0.35	N	036220	500	73 억		38708	N	N	0	N	00	N
101	20250108	130415	57	100.00	KOSDAQ		제약	N	N	N	N		N	12810	-150	5	-1.16	11946528060	868685	436.93	13230	14550	12730	16840	9080	12960	13752.97	0.27	0	-18271	14540	13750	13090	12300	11640	13420	11970	73	3880	500	8290	10	1	14489416	1856	0.00	0.00	12	6.00	0.00	0.00	45000	20240313	-71.53	2095	20160426	511.46	14550	-11.96	20250108	10800	18.61	20250102	45000	-71.53	20240313	9720	31.79	20241210	0.35	N	036220	500	73 억		38708	N	N	0	N	00	N
102	20250108	120412	57	100.00	KOSDAQ		제약	N	N	N	N		N	12880	-80	5	-0.62	11731402010	851946	428.51	13230	14550	12730	16840	9080	12960	13770.69	0.27	0	-12457	14540	13750	13090	12300	11640	13420	11970	73	3880	500	8290	10	1	14489416	1866	0.00	0.00	12	5.88	0.00	0.00	45000	20240313	-71.38	2095	20160426	514.80	14550	-11.48	20250108	10800	19.26	20250102	45000	-71.38	20240313	9720	32.51	20241210	0.35	N	036220	500	73 억		38708	N	N	0	N	00	N
103	20250108	110412	57	100.00	KOSDAQ		제약	N	N	N	N		N	12860	-100	5	-0.77	11434061880	828786	416.86	13230	14550	12730	16840	9080	12960	13796.75	0.27	0	-11230	14540	13750	13090	12300	11640	13420	11970	73	3880	500	8290	10	1	14489416	1863	0.00	0.00	12	5.72	0.00	0.00	45000	20240313	-71.42	2095	20160426	513.84	14550	-11.62	20250108	10800	19.07	20250102	45000	-71.42	20240313	9720	32.30	20241210	0.35	N	036220	500	73 억		38708	N	N	0	N	00	N
104	20250108	100413	57	100.00	KOSDAQ		제약	N	N	N	N		N	13550	590	2	4.55	9123297470	653521	328.71	13230	14550	13120	16840	9080	12960	13961.13	0.27	0	-16496	14540	13750	13090	12300	11640	13420	11970	73	3880	500	8290	10	1	14489416	1963	0.00	0.00	12	4.51	0.00	0.00	45000	20240313	-69.89	2095	20160426	546.78	14550	-6.87	20250108	10800	25.46	20250102	45000	-69.89	20240313	9720	39.40	20241210	0.35	N	036220	500	73 억		38708	N	N	0	N	00	N
105	20250108	090415	57	100.00	KOSDAQ		제약	N	N	N	N		N	13290	330	2	2.55	196906110	14902	7.50	13230	13290	13120	16840	9080	12960	13223.87	0.27	0	451	14540	13750	13090	12300	11640	13420	11970	73	3880	500	8290	10	1	14489416	1926	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-70.47	2095	20160426	534.37	14200	-6.41	20250106	10800	23.06	20250102	45000	-70.47	20240313	9720	36.73	20241210	0.35	N	036220	500	73 억		38708	N	N	0	N	00	N
106	20250107	160409	57	100.00	KOSDAQ		제약	N	N	N	N		N	12960	-1110	5	-7.89	2571295970	196893	24.92	13700	13880	12430	18290	9850	14070	13058.49	0.28	0	-1641	15983	15026	13243	12286	10503	15505	12765	73	4220	500	9000	10	1	14489416	1878	0.00	0.00	12	1.36	0.00	0.00	45000	20240313	-71.20	2095	20160426	518.62	14200	-8.73	20250106	10800	20.00	20250102	45000	-71.20	20240313	9720	33.33	20241210	0.35	N	036220	500	73 억		40126	N	N	0	N	00	N
107	20250107	150411	57	100.00	KOSDAQ		제약	N	N	N	N		N	12880	-1190	5	-8.46	2450891210	187591	23.74	13700	13880	12430	18290	9850	14070	13064.16	0.28	0	1254	15983	15026	13243	12286	10503	15505	12765	73	4220	500	9000	10	1	14489416	1866	0.00	0.00	12	1.29	0.00	0.00	45000	20240313	-71.38	2095	20160426	514.80	14200	-9.30	20250106	10800	19.26	20250102	45000	-71.38	20240313	9720	32.51	20241210	0.35	N	036220	500	73 억		40126	N	N	0	N	00	N
108	20250107	140411	57	100.00	KOSDAQ		제약	N	N	N	N		N	12900	-1170	5	-8.32	1794952000	136152	17.23	13700	13880	12900	18290	9850	14070	13182.32	0.28	0	-5082	15983	15026	13243	12286	10503	15505	12765	73	4220	500	9000	10	1	14489416	1869	0.00	0.00	12	0.94	0.00	0.00	45000	20240313	-71.33	2095	20160426	515.75	14200	-9.15	20250106	10800	19.44	20250102	45000	-71.33	20240313	9720	32.72	20241210	0.35	N	036220	500	73 억		40126	N	N	0	N	00	N
109	20250107	130410	57	100.00	KOSDAQ		제약	N	N	N	N		N	13100	-970	5	-6.89	1589883360	120415	15.24	13700	13880	12950	18290	9850	14070	13202.13	0.28	0	-2459	15983	15026	13243	12286	10503	15505	12765	73	4220	500	9000	10	1	14489416	1898	0.00	0.00	12	0.83	0.00	0.00	45000	20240313	-70.89	2095	20160426	525.30	14200	-7.75	20250106	10800	21.30	20250102	45000	-70.89	20240313	9720	34.77	20241210	0.35	N	036220	500	73 억		40126	N	N	0	N	00	N
110	20250107	120411	57	100.00	KOSDAQ		제약	N	N	N	N		N	13100	-970	5	-6.89	1527672540	115669	14.64	13700	13880	12950	18290	9850	14070	13205.99	0.28	0	-1501	15983	15026	13243	12286	10503	15505	12765	73	4220	500	9000	10	1	14489416	1898	0.00	0.00	12	0.80	0.00	0.00	45000	20240313	-70.89	2095	20160426	525.30	14200	-7.75	20250106	10800	21.30	20250102	45000	-70.89	20240313	9720	34.77	20241210	0.35	N	036220	500	73 억		40126	N	N	0	N	00	N
111	20250107	110408	57	100.00	KOSDAQ		제약	N	N	N	N		N	13190	-880	5	-6.25	1428545040	108117	13.68	13700	13880	12950	18290	9850	14070	13211.59	0.28	0	-2045	15983	15026	13243	12286	10503	15505	12765	73	4220	500	9000	10	1	14489416	1911	0.00	0.00	12	0.75	0.00	0.00	45000	20240313	-70.69	2095	20160426	529.59	14200	-7.11	20250106	10800	22.13	20250102	45000	-70.69	20240313	9720	35.70	20241210	0.35	N	036220	500	73 억		40126	N	N	0	N	00	N
112	20250107	100413	57	100.00	KOSDAQ		제약	N	N	N	N		N	12970	-1100	5	-7.82	1144118610	86441	10.94	13700	13880	12960	18290	9850	14070	13234.17	0.28	0	-4226	15983	15026	13243	12286	10503	15505	12765	73	4220	500	9000	10	1	14489416	1879	0.00	0.00	12	0.60	0.00	0.00	45000	20240313	-71.18	2095	20160426	519.09	14200	-8.66	20250106	10800	20.09	20250102	45000	-71.18	20240313	9720	33.44	20241210	0.35	N	036220	500	73 억		40126	N	N	0	N	00	N
113	20250107	090410	57	100.00	KOSDAQ		제약	N	N	N	N		N	13500	-570	5	-4.05	282407610	20771	2.63	13700	13880	13410	18290	9850	14070	13592.29	0.28	0	1144	15983	15026	13243	12286	10503	15505	12765	73	4220	500	9000	10	1	14489416	1956	0.00	0.00	12	0.14	0.00	0.00	45000	20240313	-70.00	2095	20160426	544.39	14200	-4.93	20250106	10800	25.00	20250102	45000	-70.00	20240313	9720	38.89	20241210	0.35	N	036220	500	73 억		40126	N	N	0	N	00	N
114	20250106	160405	57	100.00	KOSDAQ		제약	N	N	N	N		N	14070	2580	2	22.45	10610722010	781893	8135.40	11470	14200	11460	14930	8050	11490	13569.57	0.37	0	-13858	11796	11642	11526	11372	11256	11585	11315	73	3440	500	7350	10	1	14489416	2039	0.00	0.00	12	5.40	0.00	0.00	45000	20240313	-68.73	2095	20160426	571.60	14200	-0.92	20250106	10800	30.28	20250102	45000	-68.73	20240313	9720	44.75	20241210	0.36	N	036220	500	73 억		54072	N	N	0	N	00	N
115	20250106	150406	57	100.00	KOSDAQ		제약	N	N	N	N		N	13850	2360	2	20.54	9690948710	715778	7447.49	11470	14200	11460	14930	8050	11490	13539.04	0.37	0	-19411	11796	11642	11526	11372	11256	11585	11315	73	3440	500	7350	10	1	14489416	2007	0.00	0.00	12	4.94	0.00	0.00	45000	20240313	-69.22	2095	20160426	561.10	14200	-2.46	20250106	10800	28.24	20250102	45000	-69.22	20240313	9720	42.49	20241210	0.36	N	036220	500	73 억		54072	N	N	0	N	00	N
116	20250106	140407	57	100.00	KOSDAQ		제약	N	N	N	N		N	12830	1340	2	11.66	1217036800	98269	1022.46	11470	12990	11460	14930	8050	11490	12384.75	0.37	0	16312	11796	11642	11526	11372	11256	11585	11315	73	3440	500	7350	10	1	14489416	1859	0.00	0.00	12	0.68	0.00	0.00	45000	20240313	-71.49	2095	20160426	512.41	12990	-1.23	20250106	10800	18.80	20250102	45000	-71.49	20240313	9720	32.00	20241210	0.36	N	036220	500	73 억		54072	N	N	0	N	00	N
117	20250106	130404	57	100.00	KOSDAQ		제약	N	N	N	N		N	11810	320	2	2.79	197146420	16882	175.65	11470	11810	11460	14930	8050	11490	11677.91	0.37	0	7924	11796	11642	11526	11372	11256	11585	11315	73	3440	500	7350	10	1	14489416	1711	0.00	0.00	12	0.12	0.00	0.00	45000	20240313	-73.76	2095	20160426	463.72	11810	0.00	20250106	10800	9.35	20250102	45000	-73.76	20240313	9720	21.50	20241210	0.36	N	036220	500	73 억		54072	N	N	0	N	00	N
118	20250106	120404	57	100.00	KOSDAQ		제약	N	N	N	N		N	11730	240	2	2.09	124331910	10689	111.22	11470	11760	11460	14930	8050	11490	11631.76	0.37	0	4122	11796	11642	11526	11372	11256	11585	11315	73	3440	500	7350	10	1	14489416	1700	0.00	0.00	12	0.07	0.00	0.00	45000	20240313	-73.93	2095	20160426	459.90	11760	-0.26	20250106	10800	8.61	20250102	45000	-73.93	20240313	9720	20.68	20241210	0.36	N	036220	500	73 억		54072	N	N	0	N	00	N
119	20250106	110405	57	100.00	KOSDAQ		제약	N	N	N	N		N	11750	260	2	2.26	102500520	8824	91.81	11470	11760	11460	14930	8050	11490	11616.11	0.37	0	3780	11796	11642	11526	11372	11256	11585	11315	73	3440	500	7350	10	1	14489416	1703	0.00	0.00	12	0.06	0.00	0.00	45000	20240313	-73.89	2095	20160426	460.86	11760	-0.09	20250106	10800	8.80	20250102	45000	-73.89	20240313	9720	20.88	20241210	0.36	N	036220	500	73 억		54072	N	N	0	N	00	N
120	20250106	100404	57	100.00	KOSDAQ		제약	N	N	N	N		N	11620	130	2	1.13	65273090	5639	58.67	11470	11620	11460	14930	8050	11490	11575.30	0.37	0	2817	11796	11642	11526	11372	11256	11585	11315	73	3440	500	7350	10	1	14489416	1684	0.00	0.00	12	0.04	0.00	0.00	45000	20240313	-74.18	2095	20160426	454.65	11680	-0.51	20250103	10800	7.59	20250102	45000	-74.18	20240313	9720	19.55	20241210	0.36	N	036220	500	73 억		54072	N	N	0	N	00	N
121	20250106	090401	57	100.00	KOSDAQ		제약	N	N	N	N		N	11590	100	2	0.87	1681890	146	1.52	11470	11590	11460	14930	8050	11490	11519.79	0.37	0	5	11796	11642	11526	11372	11256	11585	11315	73	3440	500	7350	10	1	14489416	1679	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-74.24	2095	20160426	453.22	11680	-0.77	20250103	10800	7.31	20250102	45000	-74.24	20240313	9720	19.24	20241210	0.36	N	036220	500	73 억		54072	N	N	0	N	00	N
122	20250103	160402	57	100.00	KOSDAQ		제약	N	N	N	N		N	11490	90	2	0.79	110209030	9599	59.45	11590	11680	11410	14820	7980	11400	11481.30	0.36	0	2235	11893	11646	11223	10976	10553	11770	11100	73	3420	500	7290	10	1	14489416	1665	0.00	0.00	12	0.07	0.00	0.00	45000	20240313	-74.47	2095	20160426	448.45	11680	-1.63	20250103	10800	6.39	20250102	45000	-74.47	20240313	9720	18.21	20241210	0.39	N	036220	500	73 억		51810	N	N	0	N	00	N
123	20250103	150402	57	100.00	KOSDAQ		제약	N	N	N	N		N	11490	90	2	0.79	104161260	9071	56.18	11590	11680	11410	14820	7980	11400	11482.89	0.36	0	2009	11893	11646	11223	10976	10553	11770	11100	73	3420	500	7290	10	1	14489416	1665	0.00	0.00	12	0.06	0.00	0.00	45000	20240313	-74.47	2095	20160426	448.45	11680	-1.63	20250103	10800	6.39	20250102	45000	-74.47	20240313	9720	18.21	20241210	0.39	N	036220	500	73 억		51810	N	N	0	N	00	N
124	20250103	140403	57	100.00	KOSDAQ		제약	N	N	N	N		N	11490	90	2	0.79	95404070	8307	51.45	11590	11680	11410	14820	7980	11400	11484.78	0.36	0	1871	11893	11646	11223	10976	10553	11770	11100	73	3420	500	7290	10	1	14489416	1665	0.00	0.00	12	0.06	0.00	0.00	45000	20240313	-74.47	2095	20160426	448.45	11680	-1.63	20250103	10800	6.39	20250102	45000	-74.47	20240313	9720	18.21	20241210	0.39	N	036220	500	73 억		51810	N	N	0	N	00	N
125	20250103	130402	57	100.00	KOSDAQ		제약	N	N	N	N		N	11450	50	2	0.44	83196010	7241	44.84	11590	11680	11410	14820	7980	11400	11489.57	0.36	0	1944	11893	11646	11223	10976	10553	11770	11100	73	3420	500	7290	10	1	14489416	1659	0.00	0.00	12	0.05	0.00	0.00	45000	20240313	-74.56	2095	20160426	446.54	11680	-1.97	20250103	10800	6.02	20250102	45000	-74.56	20240313	9720	17.80	20241210	0.39	N	036220	500	73 억		51810	N	N	0	N	00	N
126	20250103	120401	57	100.00	KOSDAQ		제약	N	N	N	N		N	11460	60	2	0.53	74832260	6509	40.31	11590	11680	11420	14820	7980	11400	11496.74	0.36	0	1806	11893	11646	11223	10976	10553	11770	11100	73	3420	500	7290	10	1	14489416	1660	0.00	0.00	12	0.04	0.00	0.00	45000	20240313	-74.53	2095	20160426	447.02	11680	-1.88	20250103	10800	6.11	20250102	45000	-74.53	20240313	9720	17.90	20241210	0.39	N	036220	500	73 억		51810	N	N	0	N	00	N
127	20250103	110402	57	100.00	KOSDAQ		제약	N	N	N	N		N	11470	70	2	0.61	62916260	5467	33.86	11590	11680	11430	14820	7980	11400	11508.37	0.36	0	2702	11893	11646	11223	10976	10553	11770	11100	73	3420	500	7290	10	1	14489416	1662	0.00	0.00	12	0.04	0.00	0.00	45000	20240313	-74.51	2095	20160426	447.49	11680	-1.80	20250103	10800	6.20	20250102	45000	-74.51	20240313	9720	18.00	20241210	0.39	N	036220	500	73 억		51810	N	N	0	N	00	N
128	20250103	100401	57	100.00	KOSDAQ		제약	N	N	N	N		N	11570	170	2	1.49	51415440	4470	27.68	11590	11680	11430	14820	7980	11400	11502.34	0.36	0	2635	11893	11646	11223	10976	10553	11770	11100	73	3420	500	7290	10	1	14489416	1676	0.00	0.00	12	0.03	0.00	0.00	45000	20240313	-74.29	2095	20160426	452.27	11680	-0.94	20250103	10800	7.13	20250102	45000	-74.29	20240313	9720	19.03	20241210	0.39	N	036220	500	73 억		51810	N	N	0	N	00	N
129	20250103	090402	57	100.00	KOSDAQ		제약	N	N	N	N		N	11630	230	2	2.02	1550890	134	0.83	11590	11680	11480	14820	7980	11400	11573.81	0.36	0	-44	11893	11646	11223	10976	10553	11770	11100	73	3420	500	7290	10	1	14489416	1685	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-74.16	2095	20160426	455.13	11680	-0.43	20250103	10800	7.69	20250102	45000	-74.16	20240313	9720	19.65	20241210	0.39	N	036220	500	73 억		51810	N	N	0	N	00	N
130	20250102	160400	57	100.00	KOSDAQ		제약	N	N	N	N		N	11400	10	2	0.09	170749090	15331	65.43	11350	11470	10800	14800	7980	11390	11137.33	0.34	0	2251	11770	11580	11290	11100	10810	11675	11195	73	3410	500	7280	10	1	14489416	1652	0.00	0.00	12	0.11	0.00	0.00	45000	20240313	-74.67	2095	20160426	444.15	11470	-0.61	20250102	10800	5.56	20250102	45000	-74.67	20240313	9720	17.28	20241210	0.36	N	036220	500	73 억		49559	N	N	0	N	00	N
131	20250102	150401	57	100.00	KOSDAQ		제약	N	N	N	N		N	11410	20	2	0.18	164641990	14795	63.14	11350	11470	10800	14800	7980	11390	11128.22	0.34	0	2052	11770	11580	11290	11100	10810	11675	11195	73	3410	500	7280	10	1	14489416	1653	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-74.64	2095	20160426	444.63	11470	-0.52	20250102	10800	5.65	20250102	45000	-74.64	20240313	9720	17.39	20241210	0.36	N	036220	500	73 억		49559	N	N	0	N	00	N
132	20250102	140358	57	100.00	KOSDAQ		제약	N	N	N	N		N	11150	-240	5	-2.11	131368600	11848	50.57	11350	11380	10800	14800	7980	11390	11087.83	0.34	0	1371	11770	11580	11290	11100	10810	11675	11195	73	3410	500	7280	10	1	14489416	1616	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-75.22	2095	20160426	432.22	11380	-2.02	20250102	10800	3.24	20250102	45000	-75.22	20240313	9720	14.71	20241210	0.36	N	036220	500	73 억		49559	N	N	0	N	00	N
133	20250102	130359	57	100.00	KOSDAQ		제약	N	N	N	N		N	11140	-250	5	-2.19	126255270	11390	48.61	11350	11380	10800	14800	7980	11390	11084.75	0.34	0	1168	11770	11580	11290	11100	10810	11675	11195	73	3410	500	7280	10	1	14489416	1614	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-75.24	2095	20160426	431.74	11380	-2.11	20250102	10800	3.15	20250102	45000	-75.24	20240313	9720	14.61	20241210	0.36	N	036220	500	73 억		49559	N	N	0	N	00	N
134	20250102	120359	57	100.00	KOSDAQ		제약	N	N	N	N		N	11210	-180	5	-1.58	114767360	10362	44.22	11350	11380	10800	14800	7980	11390	11075.79	0.34	0	978	11770	11580	11290	11100	10810	11675	11195	73	3410	500	7280	10	1	14489416	1624	0.00	0.00	12	0.07	0.00	0.00	45000	20240313	-75.09	2095	20160426	435.08	11380	-1.49	20250102	10800	3.80	20250102	45000	-75.09	20240313	9720	15.33	20241210	0.36	N	036220	500	73 억		49559	N	N	0	N	00	N
135	20250102	110351	57	100.00	KOSDAQ		제약	N	N	N	N		N	11010	-380	5	-3.34	77391280	6997	29.86	11350	11380	10800	14800	7980	11390	11060.64	0.34	0	1690	11770	11580	11290	11100	10810	11675	11195	73	3410	500	7280	10	1	14489416	1595	0.00	0.00	12	0.05	0.00	0.00	45000	20240313	-75.53	2095	20160426	425.54	11380	-3.25	20250102	10800	1.94	20250102	45000	-75.53	20240313	9720	13.27	20241210	0.36	N	036220	500	73 억		49559	N	N	0	N	00	N
136	20250102	100357	57	100.00	KOSDAQ		제약	N	N	N	N		N	11360	-30	5	-0.26	3855260	344	1.47	11350	11380	10800	14800	7980	11390	11207.15	0.34	0	-38	11770	11580	11290	11100	10810	11675	11195	73	3410	500	7280	10	1	14489416	1646	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-74.76	2095	20160426	442.24	11380	-0.18	20250102	10800	5.19	20250102	45000	-74.76	20240313	9720	16.87	20241210	0.36	N	036220	500	73 억		49559	N	N	0	N	00	N
137	20250102	090355	57	100.00	KOSDAQ		제약	N	N	N	N		N	11390	0	3	0.00	0	0	0.00	0	0	0	14800	7980	11390	0.00	0.34	0	0	11770	11580	11290	11100	10810	11675	11195	73	3410	500	7280	10	1	14489416	1650	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-74.69	2095	20160426	443.68	0	0.00	0	0	0.00	0	45000	-74.69	20240313	9720	17.18	20241210	0.36	N	036220	500	73 억		49559	N	N	0	N	00	N