KissMeData/106190/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	160814	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15970	-90	5	-0.56	687854830	43061	45.47	16390	16390	15750	20850	11250	16060	15973.96	44.69	0	-5423	16740	16400	15850	15510	14960	16570	15680	53	4790	500	11560	10	1	10633173	1698	21.01	1.59	12	0.40	760.00	10062.00	19280	20240715	-17.17	7880	20240206	102.66	16390	-2.56	20250124	13620	17.25	20250115	19280	-17.17	20240715	7880	102.66	20240206	2.74	N	106190	500	53 억		4751671	N	N	0	N	00	N
3	20250124	150813	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15950	-110	5	-0.68	664287100	41585	43.92	16390	16390	15750	20850	11250	16060	15974.20	44.69	0	-5279	16740	16400	15850	15510	14960	16570	15680	53	4790	500	11560	10	1	10633173	1696	20.99	1.59	12	0.39	760.00	10062.00	19280	20240715	-17.27	7880	20240206	102.41	16390	-2.68	20250124	13620	17.11	20250115	19280	-17.27	20240715	7880	102.41	20240206	2.74	N	106190	500	53 억		4751671	N	N	0	N	00	N
4	20250124	140812	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15930	-130	5	-0.81	604974140	37872	39.99	16390	16390	15750	20850	11250	16060	15974.18	44.69	0	-5255	16740	16400	15850	15510	14960	16570	15680	53	4790	500	11560	10	1	10633173	1694	20.96	1.58	12	0.36	760.00	10062.00	19280	20240715	-17.38	7880	20240206	102.16	16390	-2.81	20250124	13620	16.96	20250115	19280	-17.38	20240715	7880	102.16	20240206	2.74	N	106190	500	53 억		4751671	N	N	0	N	00	N
5	20250124	130814	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16060	0	3	0.00	434160150	27137	28.66	16390	16390	15750	20850	11250	16060	15998.83	44.69	0	-1152	16740	16400	15850	15510	14960	16570	15680	53	4790	500	11560	10	1	10633173	1708	21.13	1.60	12	0.26	760.00	10062.00	19280	20240715	-16.70	7880	20240206	103.81	16390	-2.01	20250124	13620	17.91	20250115	19280	-16.70	20240715	7880	103.81	20240206	2.74	N	106190	500	53 억		4751671	N	N	0	N	00	N
6	20250124	120811	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16020	-40	5	-0.25	404301670	25273	26.69	16390	16390	15750	20850	11250	16060	15997.38	44.69	0	-402	16740	16400	15850	15510	14960	16570	15680	53	4790	500	11560	10	1	10633173	1703	21.08	1.59	12	0.24	760.00	10062.00	19280	20240715	-16.91	7880	20240206	103.30	16390	-2.26	20250124	13620	17.62	20250115	19280	-16.91	20240715	7880	103.30	20240206	2.74	N	106190	500	53 억		4751671	N	N	0	N	00	N
7	20250124	110813	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16040	-20	5	-0.12	294064070	18386	19.42	16390	16390	15750	20850	11250	16060	15993.91	44.69	0	-581	16740	16400	15850	15510	14960	16570	15680	53	4790	500	11560	10	1	10633173	1706	21.11	1.59	12	0.17	760.00	10062.00	19280	20240715	-16.80	7880	20240206	103.55	16390	-2.14	20250124	13620	17.77	20250115	19280	-16.80	20240715	7880	103.55	20240206	2.74	N	106190	500	53 억		4751671	N	N	0	N	00	N
8	20250124	100809	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15920	-140	5	-0.87	181278050	11319	11.95	16390	16390	15750	20850	11250	16060	16015.38	44.69	0	-3113	16740	16400	15850	15510	14960	16570	15680	53	4790	500	11560	10	1	10633173	1693	20.95	1.58	12	0.11	760.00	10062.00	19280	20240715	-17.43	7880	20240206	102.03	16390	-2.87	20250124	13620	16.89	20250115	19280	-17.43	20240715	7880	102.03	20240206	2.74	N	106190	500	53 억		4751671	N	N	0	N	00	N
9	20250124	090814	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16100	40	2	0.25	68395480	4221	4.46	16390	16390	15900	20850	11250	16060	16203.62	44.69	0	-2289	16740	16400	15850	15510	14960	16570	15680	53	4790	500	11560	10	1	10633173	1712	21.18	1.60	12	0.04	760.00	10062.00	19280	20240715	-16.49	7880	20240206	104.31	16390	-1.77	20250124	13620	18.21	20250115	19280	-16.49	20240715	7880	104.31	20240206	2.74	N	106190	500	53 억		4751671	N	N	0	N	00	N
10	20250123	160810	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16060	660	2	4.29	1506822170	94547	117.92	15400	16190	15300	20000	10780	15400	15937.71	44.77	0	-8615	16253	15826	15163	14736	14073	16040	14950	53	4600	500	11080	10	1	10633173	1708	21.13	1.60	12	0.89	760.00	10062.00	19280	20240715	-16.70	7880	20240206	103.81	16190	-0.80	20250123	13620	17.91	20250115	19280	-16.70	20240715	7880	103.81	20240206	2.76	N	106190	500	53 억		4760237	N	N	0	N	00	N
11	20250123	150808	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16090	690	2	4.48	1463354460	91834	114.53	15400	16190	15300	20000	10780	15400	15935.24	44.77	0	-7496	16253	15826	15163	14736	14073	16040	14950	53	4600	500	11080	10	1	10633173	1711	21.17	1.60	12	0.86	760.00	10062.00	19280	20240715	-16.55	7880	20240206	104.19	16190	-0.62	20250123	13620	18.14	20250115	19280	-16.55	20240715	7880	104.19	20240206	2.76	N	106190	500	53 억		4760237	N	N	0	N	00	N
12	20250123	140809	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16130	730	2	4.74	1252605880	78716	98.17	15400	16190	15300	20000	10780	15400	15913.50	44.77	0	-3991	16253	15826	15163	14736	14073	16040	14950	53	4600	500	11080	10	1	10633173	1715	21.22	1.60	12	0.74	760.00	10062.00	19280	20240715	-16.34	7880	20240206	104.70	16190	-0.37	20250123	13620	18.43	20250115	19280	-16.34	20240715	7880	104.70	20240206	2.76	N	106190	500	53 억		4760237	N	N	0	N	00	N
13	20250123	130807	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16060	660	2	4.29	1165116980	73285	91.40	15400	16190	15300	20000	10780	15400	15898.98	44.77	0	-2113	16253	15826	15163	14736	14073	16040	14950	53	4600	500	11080	10	1	10633173	1708	21.13	1.60	12	0.69	760.00	10062.00	19280	20240715	-16.70	7880	20240206	103.81	16190	-0.80	20250123	13620	17.91	20250115	19280	-16.70	20240715	7880	103.81	20240206	2.76	N	106190	500	53 억		4760237	N	N	0	N	00	N
14	20250123	120809	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16160	760	2	4.94	1037156490	65333	81.48	15400	16190	15300	20000	10780	15400	15875.51	44.77	0	-537	16253	15826	15163	14736	14073	16040	14950	53	4600	500	11080	10	1	10633173	1718	21.26	1.61	12	0.61	760.00	10062.00	19280	20240715	-16.18	7880	20240206	105.08	16190	-0.19	20250123	13620	18.65	20250115	19280	-16.18	20240715	7880	105.08	20240206	2.76	N	106190	500	53 억		4760237	N	N	0	N	00	N
15	20250123	110759	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16150	750	2	4.87	877077270	55418	69.12	15400	16170	15300	20000	10780	15400	15827.19	44.77	0	-1271	16253	15826	15163	14736	14073	16040	14950	53	4600	500	11080	10	1	10633173	1717	21.25	1.61	12	0.52	760.00	10062.00	19280	20240715	-16.23	7880	20240206	104.95	16170	-0.12	20250123	13620	18.58	20250115	19280	-16.23	20240715	7880	104.95	20240206	2.76	N	106190	500	53 억		4760237	N	N	0	N	00	N
16	20250123	100808	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15780	380	2	2.47	382987530	24494	30.55	15400	15830	15300	20000	10780	15400	15636.75	44.77	0	-1189	16253	15826	15163	14736	14073	16040	14950	53	4600	500	11080	10	1	10633173	1678	20.76	1.57	12	0.23	760.00	10062.00	19280	20240715	-18.15	7880	20240206	100.25	15830	-0.32	20250123	13620	15.86	20250115	19280	-18.15	20240715	7880	100.25	20240206	2.76	N	106190	500	53 억		4760237	N	N	0	N	00	N
17	20250123	090808	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15470	70	2	0.45	18817480	1214	1.51	15400	15590	15400	20000	10780	15400	15507.48	44.77	0	-500	16253	15826	15163	14736	14073	16040	14950	53	4600	500	11080	10	1	10633173	1645	20.36	1.54	12	0.01	760.00	10062.00	19280	20240715	-19.76	7880	20240206	96.32	15590	0.00	20250122	13620	13.58	20250115	19280	-19.76	20240715	7880	96.32	20240206	2.76	N	106190	500	53 억		4760237	N	N	0	N	00	N
18	20250122	160802	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15400	890	2	6.13	1216707870	80118	178.91	14660	15590	14500	18860	10160	14510	15186.25	44.76	0	1310	15230	14870	14660	14300	14090	14765	14195	53	4350	500	10440	10	1	10633173	1638	20.26	1.53	12	0.75	760.00	10062.00	19280	20240715	-20.12	7880	20240206	95.43	15590	-1.22	20250122	13620	13.07	20250115	19280	-20.12	20240715	7880	95.43	20240206	2.67	N	106190	500	53 억		4759071	N	N	0	N	00	N
19	20250122	150803	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15460	950	2	6.55	1151209350	75865	169.41	14660	15590	14500	18860	10160	14510	15174.45	44.76	0	845	15230	14870	14660	14300	14090	14765	14195	53	4350	500	10440	10	1	10633173	1644	20.34	1.54	12	0.71	760.00	10062.00	19280	20240715	-19.81	7880	20240206	96.19	15590	-0.83	20250122	13620	13.51	20250115	19280	-19.81	20240715	7880	96.19	20240206	2.67	N	106190	500	53 억		4759071	N	N	0	N	00	N
20	20250122	140802	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15230	720	2	4.96	804101610	53328	119.09	14660	15240	14500	18860	10160	14510	15078.41	44.76	0	884	15230	14870	14660	14300	14090	14765	14195	53	4350	500	10440	10	1	10633173	1619	20.04	1.51	12	0.50	760.00	10062.00	19280	20240715	-21.01	7880	20240206	93.27	15300	-0.46	20250120	13620	11.82	20250115	19280	-21.01	20240715	7880	93.27	20240206	2.67	N	106190	500	53 억		4759071	N	N	0	N	00	N
21	20250122	130803	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15030	520	2	3.58	604663010	40185	89.74	14660	15200	14500	18860	10160	14510	15046.98	44.76	0	1048	15230	14870	14660	14300	14090	14765	14195	53	4350	500	10440	10	1	10633173	1598	19.78	1.49	12	0.38	760.00	10062.00	19280	20240715	-22.04	7880	20240206	90.74	15300	-1.76	20250120	13620	10.35	20250115	19280	-22.04	20240715	7880	90.74	20240206	2.67	N	106190	500	53 억		4759071	N	N	0	N	00	N
22	20250122	120801	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15100	590	2	4.07	522537660	34756	77.61	14660	15200	14500	18860	10160	14510	15034.46	44.76	0	3730	15230	14870	14660	14300	14090	14765	14195	53	4350	500	10440	10	1	10633173	1606	19.87	1.50	12	0.33	760.00	10062.00	19280	20240715	-21.68	7880	20240206	91.62	15300	-1.31	20250120	13620	10.87	20250115	19280	-21.68	20240715	7880	91.62	20240206	2.67	N	106190	500	53 억		4759071	N	N	0	N	00	N
23	20250122	110803	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15040	530	2	3.65	443703910	29520	65.92	14660	15200	14500	18860	10160	14510	15030.62	44.76	0	4938	15230	14870	14660	14300	14090	14765	14195	53	4350	500	10440	10	1	10633173	1599	19.79	1.49	12	0.28	760.00	10062.00	19280	20240715	-21.99	7880	20240206	90.86	15300	-1.70	20250120	13620	10.43	20250115	19280	-21.99	20240715	7880	90.86	20240206	2.67	N	106190	500	53 억		4759071	N	N	0	N	00	N
24	20250122	100803	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15170	660	2	4.55	257558710	17237	38.49	14660	15180	14500	18860	10160	14510	14942.20	44.76	0	2894	15230	14870	14660	14300	14090	14765	14195	53	4350	500	10440	10	1	10633173	1613	19.96	1.51	12	0.16	760.00	10062.00	19280	20240715	-21.32	7880	20240206	92.51	15300	-0.85	20250120	13620	11.38	20250115	19280	-21.32	20240715	7880	92.51	20240206	2.67	N	106190	500	53 억		4759071	N	N	0	N	00	N
25	20250122	090804	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14550	40	2	0.28	15540470	1060	2.37	14660	14720	14500	18860	10160	14510	14660.82	44.76	0	-564	15230	14870	14660	14300	14090	14765	14195	53	4350	500	10440	10	1	10633173	1547	19.14	1.45	12	0.01	760.00	10062.00	19280	20240715	-24.53	7880	20240206	84.64	15300	-4.90	20250120	13620	6.83	20250115	19280	-24.53	20240715	7880	84.64	20240206	2.67	N	106190	500	53 억		4759071	N	N	0	N	00	N
26	20250121	160757	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14510	-510	5	-3.40	654761000	44715	38.01	14980	15020	14450	19520	10520	15020	14642.98	44.88	0	-13113	15833	15426	14893	14486	13953	15630	14690	53	4500	500	10810	10	1	10633173	1543	19.09	1.44	12	0.42	760.00	10062.00	19280	20240715	-24.74	7880	20240206	84.14	15300	-5.16	20250120	13620	6.53	20250115	19280	-24.74	20240715	7880	84.14	20240206	2.70	N	106190	500	53 억		4772240	N	N	0	N	00	N
27	20250121	150759	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14530	-490	5	-3.26	555217500	37864	32.19	14980	15020	14450	19520	10520	15020	14663.47	44.88	0	-12012	15833	15426	14893	14486	13953	15630	14690	53	4500	500	10810	10	1	10633173	1545	19.12	1.44	12	0.36	760.00	10062.00	19280	20240715	-24.64	7880	20240206	84.39	15300	-5.03	20250120	13620	6.68	20250115	19280	-24.64	20240715	7880	84.39	20240206	2.70	N	106190	500	53 억		4772240	N	N	0	N	00	N
28	20250121	140800	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14530	-490	5	-3.26	422719340	28728	24.42	14980	15020	14510	19520	10520	15020	14714.54	44.88	0	-11349	15833	15426	14893	14486	13953	15630	14690	53	4500	500	10810	10	1	10633173	1545	19.12	1.44	12	0.27	760.00	10062.00	19280	20240715	-24.64	7880	20240206	84.39	15300	-5.03	20250120	13620	6.68	20250115	19280	-24.64	20240715	7880	84.39	20240206	2.70	N	106190	500	53 억		4772240	N	N	0	N	00	N
29	20250121	130758	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14660	-360	5	-2.40	314916990	21331	18.13	14980	15020	14570	19520	10520	15020	14763.35	44.88	0	-5796	15833	15426	14893	14486	13953	15630	14690	53	4500	500	10810	10	1	10633173	1559	19.29	1.46	12	0.20	760.00	10062.00	19280	20240715	-23.96	7880	20240206	86.04	15300	-4.18	20250120	13620	7.64	20250115	19280	-23.96	20240715	7880	86.04	20240206	2.70	N	106190	500	53 억		4772240	N	N	0	N	00	N
30	20250121	120749	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14770	-250	5	-1.66	282012100	19107	16.24	14980	15020	14570	19520	10520	15020	14759.62	44.88	0	-5409	15833	15426	14893	14486	13953	15630	14690	53	4500	500	10810	10	1	10633173	1571	19.43	1.47	12	0.18	760.00	10062.00	19280	20240715	-23.39	7880	20240206	87.44	15300	-3.46	20250120	13620	8.44	20250115	19280	-23.39	20240715	7880	87.44	20240206	2.70	N	106190	500	53 억		4772240	N	N	0	N	00	N
31	20250121	110720	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14600	-420	5	-2.80	247474730	16765	14.25	14980	15020	14580	19520	10520	15020	14761.39	44.88	0	-5364	15833	15426	14893	14486	13953	15630	14690	53	4500	500	10810	10	1	10633173	1552	19.21	1.45	12	0.16	760.00	10062.00	19280	20240715	-24.27	7880	20240206	85.28	15300	-4.58	20250120	13620	7.20	20250115	19280	-24.27	20240715	7880	85.28	20240206	2.70	N	106190	500	53 억		4772240	N	N	0	N	00	N
32	20250121	100714	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14660	-360	5	-2.40	170095350	11472	9.75	14980	15020	14600	19520	10520	15020	14827.00	44.88	0	-2348	15833	15426	14893	14486	13953	15630	14690	53	4500	500	10810	10	1	10633173	1559	19.29	1.46	12	0.11	760.00	10062.00	19280	20240715	-23.96	7880	20240206	86.04	15300	-4.18	20250120	13620	7.64	20250115	19280	-23.96	20240715	7880	86.04	20240206	2.70	N	106190	500	53 억		4772240	N	N	0	N	00	N
33	20250121	090800	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14820	-200	5	-1.33	46060460	3088	2.62	14980	15020	14820	19520	10520	15020	14915.95	44.88	0	-414	15833	15426	14893	14486	13953	15630	14690	53	4500	500	10810	10	1	10633173	1576	19.50	1.47	12	0.03	760.00	10062.00	19280	20240715	-23.13	7880	20240206	88.07	15300	-3.14	20250120	13620	8.81	20250115	19280	-23.13	20240715	7880	88.07	20240206	2.70	N	106190	500	53 억		4772240	N	N	0	N	00	N
34	20250120	160753	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15020	680	2	4.74	1756836230	117515	488.67	14360	15300	14360	18640	10040	14340	14949.89	44.75	0	14236	14726	14532	14156	13962	13586	14630	14060	53	4300	500	10320	10	1	10633173	1597	19.76	1.49	12	1.11	760.00	10062.00	19280	20240715	-22.10	7880	20240206	90.61	15300	-1.83	20250120	13620	10.28	20250115	19280	-22.10	20240715	7880	90.61	20240206	2.83	N	106190	500	53 억		4758051	N	N	0	N	00	N
35	20250120	150759	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14880	540	2	3.77	1610256870	107703	447.87	14360	15300	14360	18640	10040	14340	14950.90	44.75	0	12092	14726	14532	14156	13962	13586	14630	14060	53	4300	500	10320	10	1	10633173	1582	19.58	1.48	12	1.01	760.00	10062.00	19280	20240715	-22.82	7880	20240206	88.83	15300	-2.75	20250120	13620	9.25	20250115	19280	-22.82	20240715	7880	88.83	20240206	2.83	N	106190	500	53 억		4758051	N	N	0	N	00	N
36	20250120	140756	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15050	710	2	4.95	1536444240	102736	427.21	14360	15300	14360	18640	10040	14340	14955.27	44.75	0	12084	14726	14532	14156	13962	13586	14630	14060	53	4300	500	10320	10	1	10633173	1600	19.80	1.50	12	0.97	760.00	10062.00	19280	20240715	-21.94	7880	20240206	90.99	15300	-1.63	20250120	13620	10.50	20250115	19280	-21.94	20240715	7880	90.99	20240206	2.83	N	106190	500	53 억		4758051	N	N	0	N	00	N
37	20250120	130756	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15020	680	2	4.74	1473711500	98550	409.81	14360	15300	14360	18640	10040	14340	14953.95	44.75	0	12631	14726	14532	14156	13962	13586	14630	14060	53	4300	500	10320	10	1	10633173	1597	19.76	1.49	12	0.93	760.00	10062.00	19280	20240715	-22.10	7880	20240206	90.61	15300	-1.83	20250120	13620	10.28	20250115	19280	-22.10	20240715	7880	90.61	20240206	2.83	N	106190	500	53 억		4758051	N	N	0	N	00	N
38	20250120	120758	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15040	700	2	4.88	1392529180	93143	387.32	14360	15300	14360	18640	10040	14340	14950.44	44.75	0	11874	14726	14532	14156	13962	13586	14630	14060	53	4300	500	10320	10	1	10633173	1599	19.79	1.49	12	0.88	760.00	10062.00	19280	20240715	-21.99	7880	20240206	90.86	15300	-1.70	20250120	13620	10.43	20250115	19280	-21.99	20240715	7880	90.86	20240206	2.83	N	106190	500	53 억		4758051	N	N	0	N	00	N
39	20250120	110759	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15100	760	2	5.30	1215919180	81478	338.81	14360	15300	14360	18640	10040	14340	14923.28	44.75	0	10601	14726	14532	14156	13962	13586	14630	14060	53	4300	500	10320	10	1	10633173	1606	19.87	1.50	12	0.77	760.00	10062.00	19280	20240715	-21.68	7880	20240206	91.62	15300	-1.31	20250120	13620	10.87	20250115	19280	-21.68	20240715	7880	91.62	20240206	2.83	N	106190	500	53 억		4758051	N	N	0	N	00	N
40	20250120	100757	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15070	730	2	5.09	852063870	57448	238.89	14360	15130	14360	18640	10040	14340	14831.92	44.75	0	7535	14726	14532	14156	13962	13586	14630	14060	53	4300	500	10320	10	1	10633173	1602	19.83	1.50	12	0.54	760.00	10062.00	19280	20240715	-21.84	7880	20240206	91.24	15240	-1.12	20250109	13620	10.65	20250115	19280	-21.84	20240715	7880	91.24	20240206	2.83	N	106190	500	53 억		4758051	N	N	0	N	00	N
41	20250120	090759	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14570	230	2	1.60	125500990	8556	35.58	14360	14800	14360	18640	10040	14340	14668.18	44.75	0	993	14726	14532	14156	13962	13586	14630	14060	53	4300	500	10320	10	1	10633173	1549	19.17	1.45	12	0.08	760.00	10062.00	19280	20240715	-24.43	7880	20240206	84.90	15240	-4.40	20250109	13620	6.98	20250115	19280	-24.43	20240715	7880	84.90	20240206	2.83	N	106190	500	53 억		4758051	N	N	0	N	00	N
42	20250117	160755	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14340	270	2	1.92	336247200	24048	50.77	14070	14350	13780	18290	9850	14070	13982.34	44.74	0	875	14523	14296	13973	13746	13423	14135	13585	53	4220	500	10130	10	1	10633173	1525	18.87	1.43	12	0.23	760.00	10062.00	19280	20240715	-25.62	7880	20240206	81.98	15240	-5.91	20250109	13620	5.29	20250115	19280	-25.62	20240715	7880	81.98	20240206	2.85	N	106190	500	53 억		4757254	N	N	0	N	00	N
43	20250117	150757	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14210	140	2	1.00	311798180	22337	47.15	14070	14240	13780	18290	9850	14070	13958.82	44.74	0	951	14523	14296	13973	13746	13423	14135	13585	53	4220	500	10130	10	1	10633173	1511	18.70	1.41	12	0.21	760.00	10062.00	19280	20240715	-26.30	7880	20240206	80.33	15240	-6.76	20250109	13620	4.33	20250115	19280	-26.30	20240715	7880	80.33	20240206	2.85	N	106190	500	53 억		4757254	N	N	0	N	00	N
44	20250117	140758	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14110	40	2	0.28	245717050	17666	37.29	14070	14150	13780	18290	9850	14070	13909.04	44.74	0	179	14523	14296	13973	13746	13423	14135	13585	53	4220	500	10130	10	1	10633173	1500	18.57	1.40	12	0.17	760.00	10062.00	19280	20240715	-26.82	7880	20240206	79.06	15240	-7.41	20250109	13620	3.60	20250115	19280	-26.82	20240715	7880	79.06	20240206	2.85	N	106190	500	53 억		4757254	N	N	0	N	00	N
45	20250117	130755	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13920	-150	5	-1.07	180587830	13013	27.47	14070	14150	13780	18290	9850	14070	13877.49	44.74	0	-1088	14523	14296	13973	13746	13423	14135	13585	53	4220	500	10130	10	1	10633173	1480	18.32	1.38	12	0.12	760.00	10062.00	19280	20240715	-27.80	7880	20240206	76.65	15240	-8.66	20250109	13620	2.20	20250115	19280	-27.80	20240715	7880	76.65	20240206	2.85	N	106190	500	53 억		4757254	N	N	0	N	00	N
46	20250117	120758	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13900	-170	5	-1.21	174092870	12546	26.48	14070	14150	13780	18290	9850	14070	13876.36	44.74	0	-996	14523	14296	13973	13746	13423	14135	13585	53	4220	500	10130	10	1	10633173	1478	18.29	1.38	12	0.12	760.00	10062.00	19280	20240715	-27.90	7880	20240206	76.40	15240	-8.79	20250109	13620	2.06	20250115	19280	-27.90	20240715	7880	76.40	20240206	2.85	N	106190	500	53 억		4757254	N	N	0	N	00	N
47	20250117	110756	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13960	-110	5	-0.78	148975530	10743	22.68	14070	14150	13780	18290	9850	14070	13867.22	44.74	0	-1166	14523	14296	13973	13746	13423	14135	13585	53	4220	500	10130	10	1	10633173	1484	18.37	1.39	12	0.10	760.00	10062.00	19280	20240715	-27.59	7880	20240206	77.16	15240	-8.40	20250109	13620	2.50	20250115	19280	-27.59	20240715	7880	77.16	20240206	2.85	N	106190	500	53 억		4757254	N	N	0	N	00	N
48	20250117	100758	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13980	-90	5	-0.64	44148470	3165	6.68	14070	14150	13870	18290	9850	14070	13948.96	44.74	0	-1560	14523	14296	13973	13746	13423	14135	13585	53	4220	500	10130	10	1	10633173	1487	18.39	1.39	12	0.03	760.00	10062.00	19280	20240715	-27.49	7880	20240206	77.41	15240	-8.27	20250109	13620	2.64	20250115	19280	-27.49	20240715	7880	77.41	20240206	2.85	N	106190	500	53 억		4757254	N	N	0	N	00	N
49	20250117	090757	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13990	-80	5	-0.57	912410	65	0.14	14070	14070	13930	18290	9850	14070	14037.08	44.74	0	-31	14523	14296	13973	13746	13423	14135	13585	53	4220	500	10130	10	1	10633173	1488	18.41	1.39	12	0.00	760.00	10062.00	19280	20240715	-27.44	7880	20240206	77.54	15240	-8.20	20250109	13620	2.72	20250115	19280	-27.44	20240715	7880	77.54	20240206	2.85	N	106190	500	53 억		4757254	N	N	0	N	00	N
50	20250116	160751	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14070	-140	5	-0.99	655698190	47371	145.30	14200	14200	13650	18470	9950	14210	13841.76	44.64	0	10981	15256	14732	14176	13652	13096	14455	13375	53	4260	500	10230	10	1	10633173	1496	18.51	1.40	12	0.45	760.00	10062.00	19280	20240715	-27.02	7880	20240206	78.55	15240	-7.68	20250109	13620	3.30	20250115	19280	-27.02	20240715	7880	78.55	20240206	2.84	N	106190	500	53 억		4746269	N	N	0	N	00	N
51	20250116	150714	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14100	-110	5	-0.77	639687070	46230	141.80	14200	14200	13650	18470	9950	14210	13837.06	44.64	0	11220	15256	14732	14176	13652	13096	14455	13375	53	4260	500	10230	10	1	10633173	1499	18.55	1.40	12	0.43	760.00	10062.00	19280	20240715	-26.87	7880	20240206	78.93	15240	-7.48	20250109	13620	3.52	20250115	19280	-26.87	20240715	7880	78.93	20240206	2.84	N	106190	500	53 억		4746269	N	N	0	N	00	N
52	20250116	140755	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13930	-280	5	-1.97	577964710	41826	128.29	14200	14200	13650	18470	9950	14210	13818.31	44.64	0	11185	15256	14732	14176	13652	13096	14455	13375	53	4260	500	10230	10	1	10633173	1481	18.33	1.38	12	0.39	760.00	10062.00	19280	20240715	-27.75	7880	20240206	76.78	15240	-8.60	20250109	13620	2.28	20250115	19280	-27.75	20240715	7880	76.78	20240206	2.84	N	106190	500	53 억		4746269	N	N	0	N	00	N
53	20250116	130754	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13910	-300	5	-2.11	560663250	40583	124.48	14200	14200	13650	18470	9950	14210	13815.22	44.64	0	10695	15256	14732	14176	13652	13096	14455	13375	53	4260	500	10230	10	1	10633173	1479	18.30	1.38	12	0.38	760.00	10062.00	19280	20240715	-27.85	7880	20240206	76.52	15240	-8.73	20250109	13620	2.13	20250115	19280	-27.85	20240715	7880	76.52	20240206	2.84	N	106190	500	53 억		4746269	N	N	0	N	00	N
54	20250116	120754	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13800	-410	5	-2.89	377696230	27277	83.67	14200	14200	13660	18470	9950	14210	13846.69	44.64	0	4569	15256	14732	14176	13652	13096	14455	13375	53	4260	500	10230	10	1	10633173	1467	18.16	1.37	12	0.26	760.00	10062.00	19280	20240715	-28.42	7880	20240206	75.13	15240	-9.45	20250109	13620	1.32	20250115	19280	-28.42	20240715	7880	75.13	20240206	2.84	N	106190	500	53 억		4746269	N	N	0	N	00	N
55	20250116	110756	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13960	-250	5	-1.76	162937000	11701	35.89	14200	14200	13820	18470	9950	14210	13925.05	44.64	0	1145	15256	14732	14176	13652	13096	14455	13375	53	4260	500	10230	10	1	10633173	1484	18.37	1.39	12	0.11	760.00	10062.00	19280	20240715	-27.59	7880	20240206	77.16	15240	-8.40	20250109	13620	2.50	20250115	19280	-27.59	20240715	7880	77.16	20240206	2.84	N	106190	500	53 억		4746269	N	N	0	N	00	N
56	20250116	100755	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13950	-260	5	-1.83	60740740	4325	13.27	14200	14200	13910	18470	9950	14210	14044.10	44.64	0	-198	15256	14732	14176	13652	13096	14455	13375	53	4260	500	10230	10	1	10633173	1483	18.36	1.39	12	0.04	760.00	10062.00	19280	20240715	-27.65	7880	20240206	77.03	15240	-8.46	20250109	13620	2.42	20250115	19280	-27.65	20240715	7880	77.03	20240206	2.84	N	106190	500	53 억		4746269	N	N	0	N	00	N
57	20250116	090757	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14100	-110	5	-0.77	950500	67	0.21	14200	14200	14040	18470	9950	14210	14186.57	44.64	0	-4	15256	14732	14176	13652	13096	14455	13375	53	4260	500	10230	10	1	10633173	1499	18.55	1.40	12	0.00	760.00	10062.00	19280	20240715	-26.87	7880	20240206	78.93	15240	-7.48	20250109	13620	3.52	20250115	19280	-26.87	20240715	7880	78.93	20240206	2.84	N	106190	500	53 억		4746269	N	N	0	N	00	N
58	20250115	160752	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14210	-180	5	-1.25	457926780	32582	337.95	14700	14700	13620	18700	10080	14390	14054.59	44.68	0	-4492	14796	14592	14456	14252	14116	14525	14185	53	4310	500	10360	10	1	10633173	1511	18.70	1.41	12	0.31	760.00	10062.00	19280	20240715	-26.30	7880	20240206	80.33	15240	-6.76	20250109	13620	4.33	20250115	19280	-26.30	20240715	7880	80.33	20240206	2.87	N	106190	500	53 억		4750762	N	N	0	N	00	N
59	20250115	150753	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14020	-370	5	-2.57	443910610	31592	327.68	14700	14700	13620	18700	10080	14390	14051.36	44.68	0	-4008	14796	14592	14456	14252	14116	14525	14185	53	4310	500	10360	10	1	10633173	1491	18.45	1.39	12	0.30	760.00	10062.00	19280	20240715	-27.28	7880	20240206	77.92	15240	-8.01	20250109	13620	2.94	20250115	19280	-27.28	20240715	7880	77.92	20240206	2.87	N	106190	500	53 억		4750762	N	N	0	N	00	N
60	20250115	140747	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14070	-320	5	-2.22	401659710	28584	296.48	14700	14700	13620	18700	10080	14390	14051.91	44.68	0	-2494	14796	14592	14456	14252	14116	14525	14185	53	4310	500	10360	10	1	10633173	1496	18.51	1.40	12	0.27	760.00	10062.00	19280	20240715	-27.02	7880	20240206	78.55	15240	-7.68	20250109	13620	3.30	20250115	19280	-27.02	20240715	7880	78.55	20240206	2.87	N	106190	500	53 억		4750762	N	N	0	N	00	N
61	20250115	130754	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13950	-440	5	-3.06	305818730	21721	225.30	14700	14700	13620	18700	10080	14390	14079.40	44.68	0	-1744	14796	14592	14456	14252	14116	14525	14185	53	4310	500	10360	10	1	10633173	1483	18.36	1.39	12	0.20	760.00	10062.00	19280	20240715	-27.65	7880	20240206	77.03	15240	-8.46	20250109	13620	2.42	20250115	19280	-27.65	20240715	7880	77.03	20240206	2.87	N	106190	500	53 억		4750762	N	N	0	N	00	N
62	20250115	120738	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14190	-200	5	-1.39	117644680	8254	85.61	14700	14700	14170	18700	10080	14390	14253.05	44.68	0	-3785	14796	14592	14456	14252	14116	14525	14185	53	4310	500	10360	10	1	10633173	1509	18.67	1.41	12	0.08	760.00	10062.00	19280	20240715	-26.40	7880	20240206	80.08	15240	-6.89	20250109	14000	1.36	20250102	19280	-26.40	20240715	7880	80.08	20240206	2.87	N	106190	500	53 억		4750762	N	N	0	N	00	N
63	20250115	110754	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14240	-150	5	-1.04	104615940	7337	76.10	14700	14700	14170	18700	10080	14390	14258.68	44.68	0	-3306	14796	14592	14456	14252	14116	14525	14185	53	4310	500	10360	10	1	10633173	1514	18.74	1.42	12	0.07	760.00	10062.00	19280	20240715	-26.14	7880	20240206	80.71	15240	-6.56	20250109	14000	1.71	20250102	19280	-26.14	20240715	7880	80.71	20240206	2.87	N	106190	500	53 억		4750762	N	N	0	N	00	N
64	20250115	100753	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14330	-60	5	-0.42	17907860	1246	12.92	14700	14700	14310	18700	10080	14390	14372.28	44.68	0	-925	14796	14592	14456	14252	14116	14525	14185	53	4310	500	10360	10	1	10633173	1524	18.86	1.42	12	0.01	760.00	10062.00	19280	20240715	-25.67	7880	20240206	81.85	15240	-5.97	20250109	14000	2.36	20250102	19280	-25.67	20240715	7880	81.85	20240206	2.87	N	106190	500	53 억		4750762	N	N	0	N	00	N
65	20250115	090756	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14390	0	3	0.00	4781100	332	3.44	14700	14700	14390	18700	10080	14390	14400.90	44.68	0	-292	14796	14592	14456	14252	14116	14525	14185	53	4310	500	10360	10	1	10633173	1530	18.93	1.43	12	0.00	760.00	10062.00	19280	20240715	-25.36	7880	20240206	82.61	15240	-5.58	20250109	14000	2.79	20250102	19280	-25.36	20240715	7880	82.61	20240206	2.87	N	106190	500	53 억		4750762	N	N	0	N	00	N
66	20250114	160739	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14390	-10	5	-0.07	139486330	9641	43.36	14510	14660	14320	18720	10080	14400	14468.04	44.69	0	-1491	14900	14650	14490	14240	14080	14570	14160	53	4320	500	10360	10	1	10633173	1530	18.93	1.43	12	0.09	760.00	10062.00	19280	20240715	-25.36	7880	20240206	82.61	15240	-5.58	20250109	14000	2.79	20250102	19280	-25.36	20240715	7880	82.61	20240206	2.80	N	106190	500	53 억		4752253	N	N	0	N	00	N
67	20250114	150751	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14390	-10	5	-0.07	137673810	9515	42.79	14510	14660	14320	18720	10080	14400	14469.13	44.69	0	-1456	14900	14650	14490	14240	14080	14570	14160	53	4320	500	10360	10	1	10633173	1530	18.93	1.43	12	0.09	760.00	10062.00	19280	20240715	-25.36	7880	20240206	82.61	15240	-5.58	20250109	14000	2.79	20250102	19280	-25.36	20240715	7880	82.61	20240206	2.80	N	106190	500	53 억		4752253	N	N	0	N	00	N
68	20250114	140749	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14400	0	3	0.00	132057580	9124	41.03	14510	14660	14320	18720	10080	14400	14473.65	44.69	0	-1584	14900	14650	14490	14240	14080	14570	14160	53	4320	500	10360	10	1	10633173	1531	18.95	1.43	12	0.09	760.00	10062.00	19280	20240715	-25.31	7880	20240206	82.74	15240	-5.51	20250109	14000	2.86	20250102	19280	-25.31	20240715	7880	82.74	20240206	2.80	N	106190	500	53 억		4752253	N	N	0	N	00	N
69	20250114	130749	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14400	0	3	0.00	127953870	8839	39.75	14510	14660	14320	18720	10080	14400	14476.06	44.69	0	-1741	14900	14650	14490	14240	14080	14570	14160	53	4320	500	10360	10	1	10633173	1531	18.95	1.43	12	0.08	760.00	10062.00	19280	20240715	-25.31	7880	20240206	82.74	15240	-5.51	20250109	14000	2.86	20250102	19280	-25.31	20240715	7880	82.74	20240206	2.80	N	106190	500	53 억		4752253	N	N	0	N	00	N
70	20250114	120746	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14400	0	3	0.00	127003490	8773	39.45	14510	14660	14320	18720	10080	14400	14476.63	44.69	0	-1741	14900	14650	14490	14240	14080	14570	14160	53	4320	500	10360	10	1	10633173	1531	18.95	1.43	12	0.08	760.00	10062.00	19280	20240715	-25.31	7880	20240206	82.74	15240	-5.51	20250109	14000	2.86	20250102	19280	-25.31	20240715	7880	82.74	20240206	2.80	N	106190	500	53 억		4752253	N	N	0	N	00	N
71	20250114	110746	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14450	50	2	0.35	69647550	4787	21.53	14510	14660	14400	18720	10080	14400	14549.31	44.69	0	-1382	14900	14650	14490	14240	14080	14570	14160	53	4320	500	10360	10	1	10633173	1536	19.01	1.44	12	0.05	760.00	10062.00	19280	20240715	-25.05	7880	20240206	83.38	15240	-5.18	20250109	14000	3.21	20250102	19280	-25.05	20240715	7880	83.38	20240206	2.80	N	106190	500	53 억		4752253	N	N	0	N	00	N
72	20250114	100744	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14630	230	2	1.60	58077400	3993	17.96	14510	14660	14400	18720	10080	14400	14544.80	44.69	0	-1563	14900	14650	14490	14240	14080	14570	14160	53	4320	500	10360	10	1	10633173	1556	19.25	1.45	12	0.04	760.00	10062.00	19280	20240715	-24.12	7880	20240206	85.66	15240	-4.00	20250109	14000	4.50	20250102	19280	-24.12	20240715	7880	85.66	20240206	2.80	N	106190	500	53 억		4752253	N	N	0	N	00	N
73	20250114	090748	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14580	180	2	1.25	785850	54	0.24	14510	14580	14510	18720	10080	14400	14552.78	44.69	0	-37	14900	14650	14490	14240	14080	14570	14160	53	4320	500	10360	10	1	10633173	1550	19.18	1.45	12	0.00	760.00	10062.00	19280	20240715	-24.38	7880	20240206	85.03	15240	-4.33	20250109	14000	4.14	20250102	19280	-24.38	20240715	7880	85.03	20240206	2.80	N	106190	500	53 억		4752253	N	N	0	N	00	N
74	20250113	160737	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14400	-340	5	-2.31	322281290	22237	79.01	14740	14740	14330	19160	10320	14740	14493.02	44.72	0	-2879	15366	15052	14836	14522	14306	14945	14415	53	4420	500	10610	10	1	10633173	1531	18.95	1.43	12	0.21	760.00	10062.00	19280	20240715	-25.31	7880	20240206	82.74	15240	-5.51	20250109	14000	2.86	20250102	19280	-25.31	20240715	7880	82.74	20240206	2.78	N	106190	500	53 억		4755132	N	N	0	N	00	N
75	20250113	150741	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14470	-270	5	-1.83	301800430	20814	73.96	14740	14740	14330	19160	10320	14740	14499.88	44.72	0	-2146	15366	15052	14836	14522	14306	14945	14415	53	4420	500	10610	10	1	10633173	1539	19.04	1.44	12	0.20	760.00	10062.00	19280	20240715	-24.95	7880	20240206	83.63	15240	-5.05	20250109	14000	3.36	20250102	19280	-24.95	20240715	7880	83.63	20240206	2.78	N	106190	500	53 억		4755132	N	N	0	N	00	N
76	20250113	140729	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14430	-310	5	-2.10	258090510	17772	63.15	14740	14740	14360	19160	10320	14740	14522.31	44.72	0	-1249	15366	15052	14836	14522	14306	14945	14415	53	4420	500	10610	10	1	10633173	1534	18.99	1.43	12	0.17	760.00	10062.00	19280	20240715	-25.16	7880	20240206	83.12	15240	-5.31	20250109	14000	3.07	20250102	19280	-25.16	20240715	7880	83.12	20240206	2.78	N	106190	500	53 억		4755132	N	N	0	N	00	N
77	20250113	130730	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14420	-320	5	-2.17	228609510	15729	55.89	14740	14740	14360	19160	10320	14740	14534.27	44.72	0	-1189	15366	15052	14836	14522	14306	14945	14415	53	4420	500	10610	10	1	10633173	1533	18.97	1.43	12	0.15	760.00	10062.00	19280	20240715	-25.21	7880	20240206	82.99	15240	-5.38	20250109	14000	3.00	20250102	19280	-25.21	20240715	7880	82.99	20240206	2.78	N	106190	500	53 억		4755132	N	N	0	N	00	N
78	20250113	120733	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14540	-200	5	-1.36	135112200	9250	32.87	14740	14740	14500	19160	10320	14740	14606.72	44.72	0	-935	15366	15052	14836	14522	14306	14945	14415	53	4420	500	10610	10	1	10633173	1546	19.13	1.45	12	0.09	760.00	10062.00	19280	20240715	-24.59	7880	20240206	84.52	15240	-4.59	20250109	14000	3.86	20250102	19280	-24.59	20240715	7880	84.52	20240206	2.78	N	106190	500	53 억		4755132	N	N	0	N	00	N
79	20250113	110732	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14630	-110	5	-0.75	122128850	8359	29.70	14740	14740	14500	19160	10320	14740	14610.46	44.72	0	-854	15366	15052	14836	14522	14306	14945	14415	53	4420	500	10610	10	1	10633173	1556	19.25	1.45	12	0.08	760.00	10062.00	19280	20240715	-24.12	7880	20240206	85.66	15240	-4.00	20250109	14000	4.50	20250102	19280	-24.12	20240715	7880	85.66	20240206	2.78	N	106190	500	53 억		4755132	N	N	0	N	00	N
80	20250113	100731	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14650	-90	5	-0.61	112647850	7713	27.41	14740	14740	14500	19160	10320	14740	14604.93	44.72	0	-414	15366	15052	14836	14522	14306	14945	14415	53	4420	500	10610	10	1	10633173	1558	19.28	1.46	12	0.07	760.00	10062.00	19280	20240715	-24.01	7880	20240206	85.91	15240	-3.87	20250109	14000	4.64	20250102	19280	-24.01	20240715	7880	85.91	20240206	2.78	N	106190	500	53 억		4755132	N	N	0	N	00	N
81	20250113	090736	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14540	-200	5	-1.36	30400330	2090	7.43	14740	14740	14500	19160	10320	14740	14545.61	44.72	0	73	15366	15052	14836	14522	14306	14945	14415	53	4420	500	10610	10	1	10633173	1546	19.13	1.45	12	0.02	760.00	10062.00	19280	20240715	-24.59	7880	20240206	84.52	15240	-4.59	20250109	14000	3.86	20250102	19280	-24.59	20240715	7880	84.52	20240206	2.78	N	106190	500	53 억		4755132	N	N	0	N	00	N
82	20250110	160714	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14740	-340	5	-2.25	417246660	28143	170.45	15080	15150	14620	19600	10560	15080	14825.95	44.73	0	-948	15380	15230	15090	14940	14800	15305	15015	53	4520	500	10850	10	1	10633173	1567	19.39	1.46	12	0.26	760.00	10062.00	19280	20240715	-23.55	7880	20240206	87.06	15240	-3.28	20250109	14000	5.29	20250102	19280	-23.55	20240715	7880	87.06	20240206	2.77	N	106190	500	53 억		4756080	N	N	0	N	00	N
83	20250110	150725	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14690	-390	5	-2.59	395491240	26665	161.50	15080	15150	14620	19600	10560	15080	14831.85	44.73	0	-386	15380	15230	15090	14940	14800	15305	15015	53	4520	500	10850	10	1	10633173	1562	19.33	1.46	12	0.25	760.00	10062.00	19280	20240715	-23.81	7880	20240206	86.42	15240	-3.61	20250109	14000	4.93	20250102	19280	-23.81	20240715	7880	86.42	20240206	2.77	N	106190	500	53 억		4756080	N	N	0	N	00	N
84	20250110	140728	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14880	-200	5	-1.33	303207850	20390	123.49	15080	15150	14620	19600	10560	15080	14870.42	44.73	0	-1092	15380	15230	15090	14940	14800	15305	15015	53	4520	500	10850	10	1	10633173	1582	19.58	1.48	12	0.19	760.00	10062.00	19280	20240715	-22.82	7880	20240206	88.83	15240	-2.36	20250109	14000	6.29	20250102	19280	-22.82	20240715	7880	88.83	20240206	2.77	N	106190	500	53 억		4756080	N	N	0	N	00	N
85	20250110	130727	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14930	-150	5	-0.99	264734770	17820	107.93	15080	15150	14620	19600	10560	15080	14856.05	44.73	0	-867	15380	15230	15090	14940	14800	15305	15015	53	4520	500	10850	10	1	10633173	1588	19.64	1.48	12	0.17	760.00	10062.00	19280	20240715	-22.56	7880	20240206	89.47	15240	-2.03	20250109	14000	6.64	20250102	19280	-22.56	20240715	7880	89.47	20240206	2.77	N	106190	500	53 억		4756080	N	N	0	N	00	N
86	20250110	120728	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14800	-280	5	-1.86	175308670	11850	71.77	15080	15080	14620	19600	10560	15080	14793.98	44.73	0	734	15380	15230	15090	14940	14800	15305	15015	53	4520	500	10850	10	1	10633173	1574	19.47	1.47	12	0.11	760.00	10062.00	19280	20240715	-23.24	7880	20240206	87.82	15240	-2.89	20250109	14000	5.71	20250102	19280	-23.24	20240715	7880	87.82	20240206	2.77	N	106190	500	53 억		4756080	N	N	0	N	00	N
87	20250110	110727	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14830	-250	5	-1.66	141200010	9559	57.89	15080	15080	14620	19600	10560	15080	14771.42	44.73	0	812	15380	15230	15090	14940	14800	15305	15015	53	4520	500	10850	10	1	10633173	1577	19.51	1.47	12	0.09	760.00	10062.00	19280	20240715	-23.08	7880	20240206	88.20	15240	-2.69	20250109	14000	5.93	20250102	19280	-23.08	20240715	7880	88.20	20240206	2.77	N	106190	500	53 억		4756080	N	N	0	N	00	N
88	20250110	100725	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14800	-280	5	-1.86	130088240	8810	53.36	15080	15080	14620	19600	10560	15080	14765.98	44.73	0	861	15380	15230	15090	14940	14800	15305	15015	53	4520	500	10850	10	1	10633173	1574	19.47	1.47	12	0.08	760.00	10062.00	19280	20240715	-23.24	7880	20240206	87.82	15240	-2.89	20250109	14000	5.71	20250102	19280	-23.24	20240715	7880	87.82	20240206	2.77	N	106190	500	53 억		4756080	N	N	0	N	00	N
89	20250110	090728	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14990	-90	5	-0.60	284900	19	0.12	15080	15080	14950	19600	10560	15080	14994.74	44.73	0	-12	15380	15230	15090	14940	14800	15305	15015	53	4520	500	10850	10	1	10633173	1594	19.72	1.49	12	0.00	760.00	10062.00	19280	20240715	-22.25	7880	20240206	90.23	15240	-1.64	20250109	14000	7.07	20250102	19280	-22.25	20240715	7880	90.23	20240206	2.77	N	106190	500	53 억		4756080	N	N	0	N	00	N
90	20250109	160722	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15080	-50	5	-0.33	248769580	16510	94.89	14980	15240	14950	19660	10600	15130	15067.81	44.77	0	-4220	15436	15282	15046	14892	14656	15360	14970	53	4530	500	10890	10	1	10633173	1603	19.84	1.50	12	0.16	760.00	10062.00	19280	20240715	-21.78	7880	20240206	91.37	15240	-1.05	20250109	14000	7.71	20250102	19280	-21.78	20240715	7880	91.37	20240206	2.75	N	106190	500	53 억		4760300	N	N	0	N	00	N
91	20250109	150722	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15000	-130	5	-0.86	244836630	16249	93.39	14980	15240	14950	19660	10600	15130	15067.80	44.77	0	-4164	15436	15282	15046	14892	14656	15360	14970	53	4530	500	10890	10	1	10633173	1595	19.74	1.49	12	0.15	760.00	10062.00	19280	20240715	-22.20	7880	20240206	90.36	15240	-1.57	20250109	14000	7.14	20250102	19280	-22.20	20240715	7880	90.36	20240206	2.75	N	106190	500	53 억		4760300	N	N	0	N	00	N
92	20250109	140723	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15010	-120	5	-0.79	169961030	11249	64.65	14980	15240	14980	19660	10600	15130	15108.99	44.77	0	-3210	15436	15282	15046	14892	14656	15360	14970	53	4530	500	10890	10	1	10633173	1596	19.75	1.49	12	0.11	760.00	10062.00	19280	20240715	-22.15	7880	20240206	90.48	15240	-1.51	20250109	14000	7.21	20250102	19280	-22.15	20240715	7880	90.48	20240206	2.75	N	106190	500	53 억		4760300	N	N	0	N	00	N
93	20250109	130723	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15070	-60	5	-0.40	141986810	9386	53.94	14980	15240	14980	19660	10600	15130	15127.51	44.77	0	-2276	15436	15282	15046	14892	14656	15360	14970	53	4530	500	10890	10	1	10633173	1602	19.83	1.50	12	0.09	760.00	10062.00	19280	20240715	-21.84	7880	20240206	91.24	15240	-1.12	20250109	14000	7.64	20250102	19280	-21.84	20240715	7880	91.24	20240206	2.75	N	106190	500	53 억		4760300	N	N	0	N	00	N
94	20250109	120723	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15080	-50	5	-0.33	138243020	9137	52.51	14980	15240	14980	19660	10600	15130	15130.02	44.77	0	-2300	15436	15282	15046	14892	14656	15360	14970	53	4530	500	10890	10	1	10633173	1603	19.84	1.50	12	0.09	760.00	10062.00	19280	20240715	-21.78	7880	20240206	91.37	15240	-1.05	20250109	14000	7.71	20250102	19280	-21.78	20240715	7880	91.37	20240206	2.75	N	106190	500	53 억		4760300	N	N	0	N	00	N
95	20250109	110727	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15140	10	2	0.07	98007610	6465	37.16	14980	15240	14980	19660	10600	15130	15159.72	44.77	0	-2200	15436	15282	15046	14892	14656	15360	14970	53	4530	500	10890	10	1	10633173	1610	19.92	1.50	12	0.06	760.00	10062.00	19280	20240715	-21.47	7880	20240206	92.13	15240	-0.66	20250109	14000	8.14	20250102	19280	-21.47	20240715	7880	92.13	20240206	2.75	N	106190	500	53 억		4760300	N	N	0	N	00	N
96	20250109	100724	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15220	90	2	0.59	90183990	5949	34.19	14980	15240	14980	19660	10600	15130	15159.52	44.77	0	-2039	15436	15282	15046	14892	14656	15360	14970	53	4530	500	10890	10	1	10633173	1618	20.03	1.51	12	0.06	760.00	10062.00	19280	20240715	-21.06	7880	20240206	93.15	15240	-0.13	20250109	14000	8.71	20250102	19280	-21.06	20240715	7880	93.15	20240206	2.75	N	106190	500	53 억		4760300	N	N	0	N	00	N
97	20250109	090728	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15210	80	2	0.53	29345530	1936	11.13	14980	15220	14980	19660	10600	15130	15157.82	44.77	0	651	15436	15282	15046	14892	14656	15360	14970	53	4530	500	10890	10	1	10633173	1617	20.01	1.51	12	0.02	760.00	10062.00	19280	20240715	-21.11	7880	20240206	93.02	15220	-0.07	20250109	14000	8.64	20250102	19280	-21.11	20240715	7880	93.02	20240206	2.75	N	106190	500	53 억		4760300	N	N	0	N	00	N
98	20250108	160717	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15130	230	2	1.54	262657590	17400	113.64	14860	15200	14810	19370	10430	14900	15095.26	44.80	0	-3319	15246	15072	14876	14702	14506	15160	14790	53	4470	500	10720	10	1	10633173	1609	19.91	1.50	12	0.16	760.00	10062.00	19280	20240715	-21.52	7880	20240206	92.01	15200	-0.46	20250108	14000	8.07	20250102	19280	-21.52	20240715	7880	92.01	20240206	2.76	N	106190	500	53 억		4763570	N	N	0	N	00	N
99	20250108	150720	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15060	160	2	1.07	255903480	16953	110.72	14860	15200	14810	19370	10430	14900	15094.88	44.80	0	-3170	15246	15072	14876	14702	14506	15160	14790	53	4470	500	10720	10	1	10633173	1601	19.82	1.50	12	0.16	760.00	10062.00	19280	20240715	-21.89	7880	20240206	91.12	15200	-0.92	20250108	14000	7.57	20250102	19280	-21.89	20240715	7880	91.12	20240206	2.76	N	106190	500	53 억		4763570	N	N	0	N	00	N
100	20250108	140723	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15010	110	2	0.74	240330380	15918	103.96	14860	15200	14810	19370	10430	14900	15098.03	44.80	0	-2536	15246	15072	14876	14702	14506	15160	14790	53	4470	500	10720	10	1	10633173	1596	19.75	1.49	12	0.15	760.00	10062.00	19280	20240715	-22.15	7880	20240206	90.48	15200	-1.25	20250108	14000	7.21	20250102	19280	-22.15	20240715	7880	90.48	20240206	2.76	N	106190	500	53 억		4763570	N	N	0	N	00	N
101	20250108	130722	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15010	110	2	0.74	228728600	15145	98.92	14860	15200	14810	19370	10430	14900	15102.58	44.80	0	-2158	15246	15072	14876	14702	14506	15160	14790	53	4470	500	10720	10	1	10633173	1596	19.75	1.49	12	0.14	760.00	10062.00	19280	20240715	-22.15	7880	20240206	90.48	15200	-1.25	20250108	14000	7.21	20250102	19280	-22.15	20240715	7880	90.48	20240206	2.76	N	106190	500	53 억		4763570	N	N	0	N	00	N
102	20250108	120718	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15030	130	2	0.87	209889110	13890	90.72	14860	15200	14810	19370	10430	14900	15110.81	44.80	0	-1178	15246	15072	14876	14702	14506	15160	14790	53	4470	500	10720	10	1	10633173	1598	19.78	1.49	12	0.13	760.00	10062.00	19280	20240715	-22.04	7880	20240206	90.74	15200	-1.12	20250108	14000	7.36	20250102	19280	-22.04	20240715	7880	90.74	20240206	2.76	N	106190	500	53 억		4763570	N	N	0	N	00	N
103	20250108	110719	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15070	170	2	1.14	198437890	13130	85.76	14860	15200	14810	19370	10430	14900	15113.32	44.80	0	-773	15246	15072	14876	14702	14506	15160	14790	53	4470	500	10720	10	1	10633173	1602	19.83	1.50	12	0.12	760.00	10062.00	19280	20240715	-21.84	7880	20240206	91.24	15200	-0.86	20250108	14000	7.64	20250102	19280	-21.84	20240715	7880	91.24	20240206	2.76	N	106190	500	53 억		4763570	N	N	0	N	00	N
104	20250108	100721	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15150	250	2	1.68	139512480	9229	60.28	14860	15200	14810	19370	10430	14900	15116.75	44.80	0	1139	15246	15072	14876	14702	14506	15160	14790	53	4470	500	10720	10	1	10633173	1611	19.93	1.51	12	0.09	760.00	10062.00	19280	20240715	-21.42	7880	20240206	92.26	15200	-0.33	20250108	14000	8.21	20250102	19280	-21.42	20240715	7880	92.26	20240206	2.76	N	106190	500	53 억		4763570	N	N	0	N	00	N
105	20250108	090721	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15020	120	2	0.81	16373100	1091	7.13	14860	15050	14810	19370	10430	14900	15007.42	44.80	0	-314	15246	15072	14876	14702	14506	15160	14790	53	4470	500	10720	10	1	10633173	1597	19.76	1.49	12	0.01	760.00	10062.00	19280	20240715	-22.10	7880	20240206	90.61	15050	0.00	20250107	14000	7.29	20250102	19280	-22.10	20240715	7880	90.61	20240206	2.76	N	106190	500	53 억		4763570	N	N	0	N	00	N
106	20250107	160715	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14900	150	2	1.02	227669040	15311	172.21	14750	15050	14680	19170	10330	14750	14869.64	44.83	0	-3381	14950	14850	14710	14610	14470	14900	14660	53	4420	500	10620	10	1	10633173	1584	19.61	1.48	12	0.14	760.00	10062.00	19280	20240715	-22.72	7880	20240206	89.09	15050	-1.00	20250107	14000	6.43	20250102	19280	-22.72	20240715	7880	89.09	20240206	2.75	N	106190	500	53 억		4767000	N	N	0	N	00	N
107	20250107	150716	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14830	80	2	0.54	205109570	13794	155.15	14750	15050	14680	19170	10330	14750	14869.48	44.83	0	-2912	14950	14850	14710	14610	14470	14900	14660	53	4420	500	10620	10	1	10633173	1577	19.51	1.47	12	0.13	760.00	10062.00	19280	20240715	-23.08	7880	20240206	88.20	15050	-1.46	20250107	14000	5.93	20250102	19280	-23.08	20240715	7880	88.20	20240206	2.75	N	106190	500	53 억		4767000	N	N	0	N	00	N
108	20250107	140714	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14770	20	2	0.14	203867550	13710	154.20	14750	15050	14680	19170	10330	14750	14869.99	44.83	0	-2869	14950	14850	14710	14610	14470	14900	14660	53	4420	500	10620	10	1	10633173	1571	19.43	1.47	12	0.13	760.00	10062.00	19280	20240715	-23.39	7880	20240206	87.44	15050	-1.86	20250107	14000	5.50	20250102	19280	-23.39	20240715	7880	87.44	20240206	2.75	N	106190	500	53 억		4767000	N	N	0	N	00	N
109	20250107	130714	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14800	50	2	0.34	203454020	13682	153.89	14750	15050	14680	19170	10330	14750	14870.20	44.83	0	-2844	14950	14850	14710	14610	14470	14900	14660	53	4420	500	10620	10	1	10633173	1574	19.47	1.47	12	0.13	760.00	10062.00	19280	20240715	-23.24	7880	20240206	87.82	15050	-1.66	20250107	14000	5.71	20250102	19280	-23.24	20240715	7880	87.82	20240206	2.75	N	106190	500	53 억		4767000	N	N	0	N	00	N
110	20250107	120715	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14700	-50	5	-0.34	181168170	12164	136.81	14750	15050	14680	19170	10330	14750	14893.80	44.83	0	-3255	14950	14850	14710	14610	14470	14900	14660	53	4420	500	10620	10	1	10633173	1563	19.34	1.46	12	0.11	760.00	10062.00	19280	20240715	-23.76	7880	20240206	86.55	15050	-2.33	20250107	14000	5.00	20250102	19280	-23.76	20240715	7880	86.55	20240206	2.75	N	106190	500	53 억		4767000	N	N	0	N	00	N
111	20250107	110711	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14860	110	2	0.75	138762940	9300	104.60	14750	15050	14750	19170	10330	14750	14920.75	44.83	0	-1731	14950	14850	14710	14610	14470	14900	14660	53	4420	500	10620	10	1	10633173	1580	19.55	1.48	12	0.09	760.00	10062.00	19280	20240715	-22.93	7880	20240206	88.58	15050	-1.26	20250107	14000	6.14	20250102	19280	-22.93	20240715	7880	88.58	20240206	2.75	N	106190	500	53 억		4767000	N	N	0	N	00	N
112	20250107	100716	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14870	120	2	0.81	98299690	6577	73.97	14750	15050	14750	19170	10330	14750	14945.98	44.83	0	-1225	14950	14850	14710	14610	14470	14900	14660	53	4420	500	10620	10	1	10633173	1581	19.57	1.48	12	0.06	760.00	10062.00	19280	20240715	-22.87	7880	20240206	88.71	15050	-1.20	20250107	14000	6.21	20250102	19280	-22.87	20240715	7880	88.71	20240206	2.75	N	106190	500	53 억		4767000	N	N	0	N	00	N
113	20250107	090718	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14840	90	2	0.61	11638160	788	8.86	14750	14840	14750	19170	10330	14750	14769.24	44.83	0	-687	14950	14850	14710	14610	14470	14900	14660	53	4420	500	10620	10	1	10633173	1578	19.53	1.47	12	0.01	760.00	10062.00	19280	20240715	-23.03	7880	20240206	88.32	14890	-0.34	20250103	14000	6.00	20250102	19280	-23.03	20240715	7880	88.32	20240206	2.75	N	106190	500	53 억		4767000	N	N	0	N	00	N
114	20250106	160708	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14750	150	2	1.03	130800920	8891	41.48	14610	14810	14570	18980	10220	14600	14711.57	44.85	0	-2252	15106	14852	14636	14382	14166	14980	14510	53	4380	500	10510	10	1	10633173	1568	19.41	1.47	12	0.08	760.00	10062.00	19280	20240715	-23.50	7880	20240206	87.18	14890	-0.94	20250103	14000	5.36	20250102	19280	-23.50	20240715	7880	87.18	20240206	2.74	N	106190	500	53 억		4769252	N	N	0	N	00	N
115	20250106	150706	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14720	120	2	0.82	123619240	8404	39.21	14610	14810	14570	18980	10220	14600	14709.57	44.85	0	-2200	15106	14852	14636	14382	14166	14980	14510	53	4380	500	10510	10	1	10633173	1565	19.37	1.46	12	0.08	760.00	10062.00	19280	20240715	-23.65	7880	20240206	86.80	14890	-1.14	20250103	14000	5.14	20250102	19280	-23.65	20240715	7880	86.80	20240206	2.74	N	106190	500	53 억		4769252	N	N	0	N	00	N
116	20250106	140708	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14760	160	2	1.10	80485760	5474	25.54	14610	14810	14570	18980	10220	14600	14703.28	44.85	0	-948	15106	14852	14636	14382	14166	14980	14510	53	4380	500	10510	10	1	10633173	1569	19.42	1.47	12	0.05	760.00	10062.00	19280	20240715	-23.44	7880	20240206	87.31	14890	-0.87	20250103	14000	5.43	20250102	19280	-23.44	20240715	7880	87.31	20240206	2.74	N	106190	500	53 억		4769252	N	N	0	N	00	N
117	20250106	130705	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14670	70	2	0.48	74610290	5075	23.68	14610	14810	14570	18980	10220	14600	14701.53	44.85	0	-738	15106	14852	14636	14382	14166	14980	14510	53	4380	500	10510	10	1	10633173	1560	19.30	1.46	12	0.05	760.00	10062.00	19280	20240715	-23.91	7880	20240206	86.17	14890	-1.48	20250103	14000	4.79	20250102	19280	-23.91	20240715	7880	86.17	20240206	2.74	N	106190	500	53 억		4769252	N	N	0	N	00	N
118	20250106	120704	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14750	150	2	1.03	72447700	4928	22.99	14610	14810	14570	18980	10220	14600	14701.24	44.85	0	-635	15106	14852	14636	14382	14166	14980	14510	53	4380	500	10510	10	1	10633173	1568	19.41	1.47	12	0.05	760.00	10062.00	19280	20240715	-23.50	7880	20240206	87.18	14890	-0.94	20250103	14000	5.36	20250102	19280	-23.50	20240715	7880	87.18	20240206	2.74	N	106190	500	53 억		4769252	N	N	0	N	00	N
119	20250106	110702	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14680	80	2	0.55	54495300	3705	17.29	14610	14800	14570	18980	10220	14600	14708.58	44.85	0	-449	15106	14852	14636	14382	14166	14980	14510	53	4380	500	10510	10	1	10633173	1561	19.32	1.46	12	0.03	760.00	10062.00	19280	20240715	-23.86	7880	20240206	86.29	14890	-1.41	20250103	14000	4.86	20250102	19280	-23.86	20240715	7880	86.29	20240206	2.74	N	106190	500	53 억		4769252	N	N	0	N	00	N
120	20250106	100702	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14750	150	2	1.03	29405620	1997	9.32	14610	14800	14570	18980	10220	14600	14724.90	44.85	0	-465	15106	14852	14636	14382	14166	14980	14510	53	4380	500	10510	10	1	10633173	1568	19.41	1.47	12	0.02	760.00	10062.00	19280	20240715	-23.50	7880	20240206	87.18	14890	-0.94	20250103	14000	5.36	20250102	19280	-23.50	20240715	7880	87.18	20240206	2.74	N	106190	500	53 억		4769252	N	N	0	N	00	N
121	20250106	090701	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14700	100	2	0.68	3001960	205	0.96	14610	14700	14600	18980	10220	14600	14643.71	44.85	0	-118	15106	14852	14636	14382	14166	14980	14510	53	4380	500	10510	10	1	10633173	1563	19.34	1.46	12	0.00	760.00	10062.00	19280	20240715	-23.76	7880	20240206	86.55	14890	-1.28	20250103	14000	5.00	20250102	19280	-23.76	20240715	7880	86.55	20240206	2.74	N	106190	500	53 억		4769252	N	N	0	N	00	N
122	20250103	160658	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14600	130	2	0.90	314424350	21434	91.79	14480	14890	14420	18810	10130	14470	14669.42	44.83	0	1930	14956	14712	14356	14112	13756	14835	14235	53	4340	500	10410	10	1	10633173	1552	19.21	1.45	12	0.20	760.00	10062.00	19280	20240715	-24.27	7880	20240206	85.28	14890	-1.95	20250103	14000	4.29	20250102	19280	-24.27	20240715	7880	85.28	20240206	2.73	N	106190	500	53 억		4767274	N	N	0	N	00	N
123	20250103	150700	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14690	220	2	1.52	304316830	20740	88.82	14480	14890	14420	18810	10130	14470	14672.94	44.83	0	2168	14956	14712	14356	14112	13756	14835	14235	53	4340	500	10410	10	1	10633173	1562	19.33	1.46	12	0.20	760.00	10062.00	19280	20240715	-23.81	7880	20240206	86.42	14890	-1.34	20250103	14000	4.93	20250102	19280	-23.81	20240715	7880	86.42	20240206	2.73	N	106190	500	53 억		4767274	N	N	0	N	00	N
124	20250103	140700	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14590	120	2	0.83	243354120	16547	70.87	14480	14890	14420	18810	10130	14470	14706.84	44.83	0	951	14956	14712	14356	14112	13756	14835	14235	53	4340	500	10410	10	1	10633173	1551	19.20	1.45	12	0.16	760.00	10062.00	19280	20240715	-24.33	7880	20240206	85.15	14890	-2.01	20250103	14000	4.21	20250102	19280	-24.33	20240715	7880	85.15	20240206	2.73	N	106190	500	53 억		4767274	N	N	0	N	00	N
125	20250103	130700	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14680	210	2	1.45	227961870	15493	66.35	14480	14890	14420	18810	10130	14470	14713.86	44.83	0	937	14956	14712	14356	14112	13756	14835	14235	53	4340	500	10410	10	1	10633173	1561	19.32	1.46	12	0.15	760.00	10062.00	19280	20240715	-23.86	7880	20240206	86.29	14890	-1.41	20250103	14000	4.86	20250102	19280	-23.86	20240715	7880	86.29	20240206	2.73	N	106190	500	53 억		4767274	N	N	0	N	00	N
126	20250103	120659	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14630	160	2	1.11	217573860	14783	63.31	14480	14890	14420	18810	10130	14470	14717.84	44.83	0	388	14956	14712	14356	14112	13756	14835	14235	53	4340	500	10410	10	1	10633173	1556	19.25	1.45	12	0.14	760.00	10062.00	19280	20240715	-24.12	7880	20240206	85.66	14890	-1.75	20250103	14000	4.50	20250102	19280	-24.12	20240715	7880	85.66	20240206	2.73	N	106190	500	53 억		4767274	N	N	0	N	00	N
127	20250103	110700	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14650	180	2	1.24	206755200	14043	60.14	14480	14890	14420	18810	10130	14470	14723.01	44.83	0	808	14956	14712	14356	14112	13756	14835	14235	53	4340	500	10410	10	1	10633173	1558	19.28	1.46	12	0.13	760.00	10062.00	19280	20240715	-24.01	7880	20240206	85.91	14890	-1.61	20250103	14000	4.64	20250102	19280	-24.01	20240715	7880	85.91	20240206	2.73	N	106190	500	53 억		4767274	N	N	0	N	00	N
128	20250103	100657	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14890	420	2	2.90	164882500	11201	47.97	14480	14890	14420	18810	10130	14470	14720.34	44.83	0	1526	14956	14712	14356	14112	13756	14835	14235	53	4340	500	10410	10	1	10633173	1583	19.59	1.48	12	0.11	760.00	10062.00	19280	20240715	-22.77	7880	20240206	88.96	14890	0.00	20250103	14000	6.36	20250102	19280	-22.77	20240715	7880	88.96	20240206	2.73	N	106190	500	53 억		4767274	N	N	0	N	00	N
129	20250103	090700	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14470	0	3	0.00	13538950	935	4.00	14480	14490	14420	18810	10130	14470	14480.16	44.83	0	-784	14956	14712	14356	14112	13756	14835	14235	53	4340	500	10410	10	1	10633173	1539	19.04	1.44	12	0.01	760.00	10062.00	19280	20240715	-24.95	7880	20240206	83.63	14600	-0.89	20250102	14000	3.36	20250102	19280	-24.95	20240715	7880	83.63	20240206	2.73	N	106190	500	53 억		4767274	N	N	0	N	00	N
130	20250102	160654	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14470	470	2	3.36	335369530	23350	141.97	14190	14600	14000	18200	9800	14000	14362.72	44.78	0	5310	14393	14196	13953	13756	13513	14295	13855	53	4200	500	10080	10	1	10633173	1539	19.04	1.44	12	0.22	760.00	10062.00	19280	20240715	-24.95	7880	20240206	83.63	14600	-0.89	20250102	14000	3.36	20250102	19280	-24.95	20240715	7880	83.63	20240206	2.71	N	106190	500	53 억		4762012	N	N	0	N	00	N
131	20250102	150656	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14400	400	2	2.86	327012330	22772	138.46	14190	14600	14000	18200	9800	14000	14360.28	44.78	0	5283	14393	14196	13953	13756	13513	14295	13855	53	4200	500	10080	10	1	10633173	1531	18.95	1.43	12	0.21	760.00	10062.00	19280	20240715	-25.31	7880	20240206	82.74	14600	-1.37	20250102	14000	2.86	20250102	19280	-25.31	20240715	7880	82.74	20240206	2.71	N	106190	500	53 억		4762012	N	N	0	N	00	N
132	20250102	140653	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14460	460	2	3.29	280964480	19575	119.02	14190	14600	14000	18200	9800	14000	14353.23	44.78	0	5440	14393	14196	13953	13756	13513	14295	13855	53	4200	500	10080	10	1	10633173	1538	19.03	1.44	12	0.18	760.00	10062.00	19280	20240715	-25.00	7880	20240206	83.50	14600	-0.96	20250102	14000	3.29	20250102	19280	-25.00	20240715	7880	83.50	20240206	2.71	N	106190	500	53 억		4762012	N	N	0	N	00	N
133	20250102	130653	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14410	410	2	2.93	279852550	19498	118.55	14190	14600	14000	18200	9800	14000	14352.88	44.78	0	5475	14393	14196	13953	13756	13513	14295	13855	53	4200	500	10080	10	1	10633173	1532	18.96	1.43	12	0.18	760.00	10062.00	19280	20240715	-25.26	7880	20240206	82.87	14600	-1.30	20250102	14000	2.93	20250102	19280	-25.26	20240715	7880	82.87	20240206	2.71	N	106190	500	53 억		4762012	N	N	0	N	00	N
134	20250102	120651	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14390	390	2	2.79	168317270	11787	71.67	14190	14480	14000	18200	9800	14000	14279.91	44.78	0	1802	14393	14196	13953	13756	13513	14295	13855	53	4200	500	10080	10	1	10633173	1530	18.93	1.43	12	0.11	760.00	10062.00	19280	20240715	-25.36	7880	20240206	82.61	14480	-0.62	20250102	14000	2.79	20250102	19280	-25.36	20240715	7880	82.61	20240206	2.71	N	106190	500	53 억		4762012	N	N	0	N	00	N
135	20250102	110642	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14340	340	2	2.43	136459070	9564	58.15	14190	14480	14000	18200	9800	14000	14267.99	44.78	0	1428	14393	14196	13953	13756	13513	14295	13855	53	4200	500	10080	10	1	10633173	1525	18.87	1.43	12	0.09	760.00	10062.00	19280	20240715	-25.62	7880	20240206	81.98	14480	-0.97	20250102	14000	2.43	20250102	19280	-25.62	20240715	7880	81.98	20240206	2.71	N	106190	500	53 억		4762012	N	N	0	N	00	N
136	20250102	100650	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14000	0	3	0.00	10038760	717	4.36	14190	14190	14000	18200	9800	14000	14001.06	44.78	0	-140	14393	14196	13953	13756	13513	14295	13855	53	4200	500	10080	10	1	10633173	1489	18.42	1.39	12	0.01	760.00	10062.00	19280	20240715	-27.39	7880	20240206	77.66	14190	-1.34	20250102	14000	0.00	20250102	19280	-27.39	20240715	7880	77.66	20240206	2.71	N	106190	500	53 억		4762012	N	N	0	N	00	N
137	20250102	090644	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14000	0	3	0.00	0	0	0.00	0	0	0	18200	9800	14000	0.00	44.78	0	0	14393	14196	13953	13756	13513	14295	13855	53	4200	500	10080	10	1	10633173	1489	18.42	1.39	12	0.00	760.00	10062.00	19280	20240715	-27.39	7880	20240206	77.66	0	0.00	0	0	0.00	0	19280	-27.39	20240715	7880	77.66	20240206	2.71	N	106190	500	53 억		4762012	N	N	0	N	00	N