KissMeData/243070/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161044	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24700	350	2	1.44	390745800	15824	121.27	24700	25000	24400	31650	17050	24350	24693.24	19.71	3166	25350	24850	24600	24100	23850	24725	23975	60	7300	500	18010	50	1	11979665	2959	5.86	0.89	12	0.13	4213.00	27727.00	39800	20240117	-37.94	21800	20241210	13.30	28450	-13.18	20250108	24350	1.44	20250123	38800	-36.34	20240214	21800	13.30	20241210	0.85	N	243070	500	59 억	2361091	N	N	281	N	N
3	20250124	151044	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24700	350	2	1.44	366102750	14827	113.63	24700	25000	24400	31650	17050	24350	24691.63	19.71	3031	25350	24850	24600	24100	23850	24725	23975	60	7300	500	18010	50	1	11979665	2959	5.86	0.89	12	0.12	4213.00	27727.00	39800	20240117	-37.94	21800	20241210	13.30	28450	-13.18	20250108	24350	1.44	20250123	38800	-36.34	20240214	21800	13.30	20241210	0.85	N	243070	500	59 억	2361091	N	N	220	N	N
4	20250124	141042	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24650	300	2	1.23	299508000	12136	93.00	24700	25000	24400	31650	17050	24350	24679.30	19.71	2177	25350	24850	24600	24100	23850	24725	23975	60	7300	500	18010	50	1	11979665	2953	5.85	0.89	12	0.10	4213.00	27727.00	39800	20240117	-38.07	21800	20241210	13.07	28450	-13.36	20250108	24350	1.23	20250123	38800	-36.47	20240214	21800	13.07	20241210	0.85	N	243070	500	59 억	2361091	N	N	220	N	N
5	20250124	131043	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24700	350	2	1.44	251365300	10183	78.04	24700	25000	24400	31650	17050	24350	24684.80	19.71	1655	25350	24850	24600	24100	23850	24725	23975	60	7300	500	18010	50	1	11979665	2959	5.86	0.89	12	0.09	4213.00	27727.00	39800	20240117	-37.94	21800	20241210	13.30	28450	-13.18	20250108	24350	1.44	20250123	38800	-36.34	20240214	21800	13.30	20241210	0.85	N	243070	500	59 억	2361091	N	N	220	N	N
6	20250124	121040	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24750	400	2	1.64	207046100	8391	64.30	24700	25000	24400	31650	17050	24350	24674.78	19.71	1248	25350	24850	24600	24100	23850	24725	23975	60	7300	500	18010	50	1	11979665	2965	5.87	0.89	12	0.07	4213.00	27727.00	39800	20240117	-37.81	21800	20241210	13.53	28450	-13.01	20250108	24350	1.64	20250123	38800	-36.21	20240214	21800	13.53	20241210	0.85	N	243070	500	59 억	2361091	N	N	220	N	N
7	20250124	111042	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24650	300	2	1.23	156582200	6345	48.62	24700	25000	24400	31650	17050	24350	24678.05	19.71	564	25350	24850	24600	24100	23850	24725	23975	60	7300	500	18010	50	1	11979665	2953	5.85	0.89	12	0.05	4213.00	27727.00	39800	20240117	-38.07	21800	20241210	13.07	28450	-13.36	20250108	24350	1.23	20250123	38800	-36.47	20240214	21800	13.07	20241210	0.85	N	243070	500	59 억	2361091	N	N	220	N	N
8	20250124	101038	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24850	500	2	2.05	87469750	3545	27.17	24700	25000	24400	31650	17050	24350	24674.12	19.71	1117	25350	24850	24600	24100	23850	24725	23975	60	7300	500	18010	50	1	11979665	2977	5.90	0.90	12	0.03	4213.00	27727.00	39800	20240117	-37.56	21800	20241210	13.99	28450	-12.65	20250108	24350	2.05	20250123	38800	-35.95	20240214	21800	13.99	20241210	0.85	N	243070	500	59 억	2361091	N	N	220	N	N
9	20250124	091046	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24500	150	2	0.62	6027950	246	1.89	24700	24700	24500	31650	17050	24350	24503.86	19.71	138	25350	24850	24600	24100	23850	24725	23975	60	7300	500	18010	50	1	11979665	2935	5.82	0.88	12	0.00	4213.00	27727.00	39800	20240117	-38.44	21800	20241210	12.39	28450	-13.88	20250108	24350	0.62	20250123	38800	-36.86	20240214	21800	12.39	20241210	0.85	N	243070	500	59 억	2361091	N	N	220	N	N
10	20250123	161038	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24350	-550	5	-2.21	321316350	13043	107.04	24900	25100	24350	32350	17450	24900	24639.53	19.76	-3461	25566	25232	24916	24582	24266	25400	24750	60	7450	500	18420	50	1	11979665	2917	5.78	0.88	12	0.11	4213.00	27727.00	40150	20240116	-39.35	21800	20241210	11.70	28450	-14.41	20250108	24350	0.00	20250123	38800	-37.24	20240214	21800	11.70	20241210	0.85	N	243070	500	59 억	2366945	N	N	220	N	N
11	20250123	151036	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24600	-300	5	-1.20	279413950	11327	92.96	24900	25100	24400	32350	17450	24900	24667.96	19.76	-3483	25566	25232	24916	24582	24266	25400	24750	60	7450	500	18420	50	1	11979665	2947	5.84	0.89	12	0.09	4213.00	27727.00	40150	20240116	-38.73	21800	20241210	12.84	28450	-13.53	20250108	24400	0.82	20250123	38800	-36.60	20240214	21800	12.84	20241210	0.85	N	243070	500	59 억	2366945	N	N	166	N	N
12	20250123	141038	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24600	-300	5	-1.20	250950950	10171	83.47	24900	25100	24400	32350	17450	24900	24673.18	19.76	-2890	25566	25232	24916	24582	24266	25400	24750	60	7450	500	18420	50	1	11979665	2947	5.84	0.89	12	0.08	4213.00	27727.00	40150	20240116	-38.73	21800	20241210	12.84	28450	-13.53	20250108	24400	0.82	20250123	38800	-36.60	20240214	21800	12.84	20241210	0.85	N	243070	500	59 억	2366945	N	N	166	N	N
13	20250123	131036	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24450	-450	5	-1.81	204989150	8300	68.12	24900	25100	24400	32350	17450	24900	24697.49	19.76	-2313	25566	25232	24916	24582	24266	25400	24750	60	7450	500	18420	50	1	11979665	2929	5.80	0.88	12	0.07	4213.00	27727.00	40150	20240116	-39.10	21800	20241210	12.16	28450	-14.06	20250108	24400	0.20	20250123	38800	-36.98	20240214	21800	12.16	20241210	0.85	N	243070	500	59 억	2366945	N	N	166	N	N
14	20250123	121036	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24500	-400	5	-1.61	171414850	6927	56.85	24900	25100	24450	32350	17450	24900	24745.90	19.76	-2437	25566	25232	24916	24582	24266	25400	24750	60	7450	500	18420	50	1	11979665	2935	5.82	0.88	12	0.06	4213.00	27727.00	40150	20240116	-38.98	21800	20241210	12.39	28450	-13.88	20250108	24450	0.20	20250123	38800	-36.86	20240214	21800	12.39	20241210	0.85	N	243070	500	59 억	2366945	N	N	166	N	N
15	20250123	111027	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24650	-250	5	-1.00	139312250	5620	46.12	24900	25100	24600	32350	17450	24900	24788.66	19.76	-2086	25566	25232	24916	24582	24266	25400	24750	60	7450	500	18420	50	1	11979665	2953	5.85	0.89	12	0.05	4213.00	27727.00	40150	20240116	-38.61	21800	20241210	13.07	28450	-13.36	20250108	24600	0.20	20250123	38800	-36.47	20240214	21800	13.07	20241210	0.85	N	243070	500	59 억	2366945	N	N	166	N	N
16	20250123	101035	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24750	-150	5	-0.60	74902600	3012	24.72	24900	25100	24650	32350	17450	24900	24868.06	19.76	-1756	25566	25232	24916	24582	24266	25400	24750	60	7450	500	18420	50	1	11979665	2965	5.87	0.89	12	0.03	4213.00	27727.00	40150	20240116	-38.36	21800	20241210	13.53	28450	-13.01	20250108	24600	0.61	20250121	38800	-36.21	20240214	21800	13.53	20241210	0.85	N	243070	500	59 억	2366945	N	N	166	N	N
17	20250123	091036	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24950	50	2	0.20	26480500	1062	8.72	24900	25100	24900	32350	17450	24900	24934.56	19.76	-785	25566	25232	24916	24582	24266	25400	24750	60	7450	500	18420	50	1	11979665	2989	5.92	0.90	12	0.01	4213.00	27727.00	40150	20240116	-37.86	21800	20241210	14.45	28450	-12.30	20250108	24600	1.42	20250121	38800	-35.70	20240214	21800	14.45	20241210	0.85	N	243070	500	59 억	2366945	N	N	166	N	N
18	20250122	161028	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24900	300	2	1.22	304409900	12185	111.61	24600	25250	24600	31950	17250	24600	24982.35	19.79	-3818	25533	25066	24833	24366	24133	24950	24250	60	7350	500	18200	50	1	11979665	2983	5.91	0.90	12	0.10	4213.00	27727.00	40150	20240116	-37.98	21800	20241210	14.22	28450	-12.48	20250108	24600	1.22	20250122	38800	-35.82	20240214	21800	14.22	20241210	0.86	N	243070	500	59 억	2370763	N	N	166	N	N
19	20250122	151030	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25000	400	2	1.63	286112450	11451	104.89	24600	25250	24600	31950	17250	24600	24985.80	19.79	-3769	25533	25066	24833	24366	24133	24950	24250	60	7350	500	18200	50	1	11979665	2995	5.93	0.90	12	0.10	4213.00	27727.00	40150	20240116	-37.73	21800	20241210	14.68	28450	-12.13	20250108	24600	1.63	20250122	38800	-35.57	20240214	21800	14.68	20241210	0.86	N	243070	500	59 억	2370763	N	N	219	N	N
20	20250122	141028	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25150	550	2	2.24	220897800	8858	81.14	24600	25200	24600	31950	17250	24600	24937.66	19.79	-2589	25533	25066	24833	24366	24133	24950	24250	60	7350	500	18200	50	1	11979665	3013	5.97	0.91	12	0.07	4213.00	27727.00	40150	20240116	-37.36	21800	20241210	15.37	28450	-11.60	20250108	24600	2.24	20250122	38800	-35.18	20240214	21800	15.37	20241210	0.86	N	243070	500	59 억	2370763	N	N	219	N	N
21	20250122	131029	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25150	550	2	2.24	149201800	5994	54.91	24600	25150	24600	31950	17250	24600	24891.86	19.79	-1228	25533	25066	24833	24366	24133	24950	24250	60	7350	500	18200	50	1	11979665	3013	5.97	0.91	12	0.05	4213.00	27727.00	40150	20240116	-37.36	21800	20241210	15.37	28450	-11.60	20250108	24600	2.24	20250122	38800	-35.18	20240214	21800	15.37	20241210	0.86	N	243070	500	59 억	2370763	N	N	219	N	N
22	20250122	121027	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25000	400	2	1.63	117466950	4729	43.32	24600	25050	24600	31950	17250	24600	24839.70	19.79	-1040	25533	25066	24833	24366	24133	24950	24250	60	7350	500	18200	50	1	11979665	2995	5.93	0.90	12	0.04	4213.00	27727.00	40150	20240116	-37.73	21800	20241210	14.68	28450	-12.13	20250108	24600	1.63	20250122	38800	-35.57	20240214	21800	14.68	20241210	0.86	N	243070	500	59 억	2370763	N	N	219	N	N
23	20250122	111029	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24900	300	2	1.22	81001950	3269	29.94	24600	25050	24600	31950	17250	24600	24778.82	19.79	-796	25533	25066	24833	24366	24133	24950	24250	60	7350	500	18200	50	1	11979665	2983	5.91	0.90	12	0.03	4213.00	27727.00	40150	20240116	-37.98	21800	20241210	14.22	28450	-12.48	20250108	24600	1.22	20250122	38800	-35.82	20240214	21800	14.22	20241210	0.86	N	243070	500	59 억	2370763	N	N	219	N	N
24	20250122	101029	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24800	200	2	0.81	43490550	1763	16.15	24600	24800	24600	31950	17250	24600	24668.49	19.79	-210	25533	25066	24833	24366	24133	24950	24250	60	7350	500	18200	50	1	11979665	2971	5.89	0.89	12	0.01	4213.00	27727.00	40150	20240116	-38.23	21800	20241210	13.76	28450	-12.83	20250108	24600	0.81	20250122	38800	-36.08	20240214	21800	13.76	20241210	0.86	N	243070	500	59 억	2370763	N	N	219	N	N
25	20250122	091031	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24650	50	2	0.20	6561250	266	2.44	24600	24800	24600	31950	17250	24600	24666.35	19.79	54	25533	25066	24833	24366	24133	24950	24250	60	7350	500	18200	50	1	11979665	2953	5.85	0.89	12	0.00	4213.00	27727.00	40150	20240116	-38.61	21800	20241210	13.07	28450	-13.36	20250108	24600	0.20	20250122	38800	-36.47	20240214	21800	13.07	20241210	0.86	N	243070	500	59 억	2370763	N	N	219	N	N
26	20250121	161022	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24600	-250	5	-1.01	269527850	10898	69.82	24750	25300	24600	32300	17400	24850	24732.26	19.80	422	25450	25150	24950	24650	24450	25050	24550	60	7450	500	18380	50	1	11979665	2947	5.84	0.89	12	0.09	4213.00	27727.00	40150	20240116	-38.73	21800	20241210	12.84	28450	-13.53	20250108	24600	0.00	20250121	38800	-36.60	20240214	21800	12.84	20241210	0.86	N	243070	500	59 억	2371819	N	N	218	N	N
27	20250121	151024	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24750	-100	5	-0.40	227997750	9211	59.01	24750	25300	24650	32300	17400	24850	24752.77	19.80	302	25450	25150	24950	24650	24450	25050	24550	60	7450	500	18380	50	1	11979665	2965	5.87	0.89	12	0.08	4213.00	27727.00	40150	20240116	-38.36	21800	20241210	13.53	28450	-13.01	20250108	24650	0.41	20250121	38800	-36.21	20240214	21800	13.53	20241210	0.86	N	243070	500	59 억	2371819	N	N	84	N	N
28	20250121	141025	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24700	-150	5	-0.60	183474600	7410	47.47	24750	25300	24650	32300	17400	24850	24760.40	19.80	259	25450	25150	24950	24650	24450	25050	24550	60	7450	500	18380	50	1	11979665	2959	5.86	0.89	12	0.06	4213.00	27727.00	40150	20240116	-38.48	21800	20241210	13.30	28450	-13.18	20250108	24650	0.20	20250121	38800	-36.34	20240214	21800	13.30	20241210	0.86	N	243070	500	59 억	2371819	N	N	84	N	N
29	20250121	131023	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24700	-150	5	-0.60	149869100	6051	38.77	24750	25300	24650	32300	17400	24850	24767.66	19.80	22	25450	25150	24950	24650	24450	25050	24550	60	7450	500	18380	50	1	11979665	2959	5.86	0.89	12	0.05	4213.00	27727.00	40150	20240116	-38.48	21800	20241210	13.30	28450	-13.18	20250108	24650	0.20	20250121	38800	-36.34	20240214	21800	13.30	20241210	0.86	N	243070	500	59 억	2371819	N	N	84	N	N
30	20250121	121006	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24650	-200	5	-0.80	102678750	4141	26.53	24750	25300	24650	32300	17400	24850	24795.64	19.80	-558	25450	25150	24950	24650	24450	25050	24550	60	7450	500	18380	50	1	11979665	2953	5.85	0.89	12	0.03	4213.00	27727.00	40150	20240116	-38.61	21800	20241210	13.07	28450	-13.36	20250108	24650	0.00	20250121	38800	-36.47	20240214	21800	13.07	20241210	0.86	N	243070	500	59 억	2371819	N	N	84	N	N
31	20250121	110931	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24700	-150	5	-0.60	73005050	2941	18.84	24750	25300	24650	32300	17400	24850	24823.21	19.80	-456	25450	25150	24950	24650	24450	25050	24550	60	7450	500	18380	50	1	11979665	2959	5.86	0.89	12	0.02	4213.00	27727.00	40150	20240116	-38.48	21800	20241210	13.30	28450	-13.18	20250108	24650	0.20	20250121	38800	-36.34	20240214	21800	13.30	20241210	0.86	N	243070	500	59 억	2371819	N	N	84	N	N
32	20250121	100925	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24950	100	2	0.40	31026650	1243	7.96	24750	25300	24750	32300	17400	24850	24961.10	19.80	-179	25450	25150	24950	24650	24450	25050	24550	60	7450	500	18380	50	1	11979665	2989	5.92	0.90	12	0.01	4213.00	27727.00	40150	20240116	-37.86	21800	20241210	14.45	28450	-12.30	20250108	24750	0.81	20250121	38800	-35.70	20240214	21800	14.45	20241210	0.86	N	243070	500	59 억	2371819	N	N	84	N	N
33	20250121	091026	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25050	200	2	0.80	4372750	176	1.13	24750	25300	24750	32300	17400	24850	24845.17	19.80	-16	25450	25150	24950	24650	24450	25050	24550	60	7450	500	18380	50	1	11979665	3001	5.95	0.90	12	0.00	4213.00	27727.00	40150	20240116	-37.61	21800	20241210	14.91	28450	-11.95	20250108	24750	1.21	20250121	38800	-35.44	20240214	21800	14.91	20241210	0.86	N	243070	500	59 억	2371819	N	N	84	N	N
34	20250120	161011	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24850	-400	5	-1.58	386319900	15521	164.80	25250	25250	24750	32800	17700	25250	24890.15	19.81	1022	25683	25466	25283	25066	24883	25375	24975	60	7550	500	18680	50	1	11979665	2977	5.90	0.90	12	0.13	4213.00	27727.00	40350	20240111	-38.41	21800	20241210	13.99	28450	-12.65	20250108	24750	0.40	20250120	38800	-35.95	20240214	21800	13.99	20241210	0.85	N	243070	500	59 억	2373121	N	N	83	N	N
35	20250120	151023	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24850	-400	5	-1.58	343946650	13816	146.70	25250	25250	24750	32800	17700	25250	24894.81	19.81	1034	25683	25466	25283	25066	24883	25375	24975	60	7550	500	18680	50	1	11979665	2977	5.90	0.90	12	0.12	4213.00	27727.00	40350	20240111	-38.41	21800	20241210	13.99	28450	-12.65	20250108	24750	0.40	20250120	38800	-35.95	20240214	21800	13.99	20241210	0.85	N	243070	500	59 억	2373121	N	N	27	N	N
36	20250120	141021	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24900	-350	5	-1.39	294883100	11845	125.77	25250	25250	24750	32800	17700	25250	24895.15	19.81	585	25683	25466	25283	25066	24883	25375	24975	60	7550	500	18680	50	1	11979665	2983	5.91	0.90	12	0.10	4213.00	27727.00	40350	20240111	-38.29	21800	20241210	14.22	28450	-12.48	20250108	24750	0.61	20250120	38800	-35.82	20240214	21800	14.22	20241210	0.85	N	243070	500	59 억	2373121	N	N	27	N	N
37	20250120	131021	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24800	-450	5	-1.78	253667450	10188	108.18	25250	25250	24750	32800	17700	25250	24898.65	19.81	-22	25683	25466	25283	25066	24883	25375	24975	60	7550	500	18680	50	1	11979665	2971	5.89	0.89	12	0.09	4213.00	27727.00	40350	20240111	-38.54	21800	20241210	13.76	28450	-12.83	20250108	24750	0.20	20250120	38800	-36.08	20240214	21800	13.76	20241210	0.85	N	243070	500	59 억	2373121	N	N	27	N	N
38	20250120	121022	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24900	-350	5	-1.39	218091150	8754	92.95	25250	25250	24750	32800	17700	25250	24913.31	19.81	-373	25683	25466	25283	25066	24883	25375	24975	60	7550	500	18680	50	1	11979665	2983	5.91	0.90	12	0.07	4213.00	27727.00	40350	20240111	-38.29	21800	20241210	14.22	28450	-12.48	20250108	24750	0.61	20250120	38800	-35.82	20240214	21800	14.22	20241210	0.85	N	243070	500	59 억	2373121	N	N	27	N	N
39	20250120	111023	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24900	-350	5	-1.39	190417400	7640	81.12	25250	25250	24750	32800	17700	25250	24923.74	19.81	-482	25683	25466	25283	25066	24883	25375	24975	60	7550	500	18680	50	1	11979665	2983	5.91	0.90	12	0.06	4213.00	27727.00	40350	20240111	-38.29	21800	20241210	14.22	28450	-12.48	20250108	24750	0.61	20250120	38800	-35.82	20240214	21800	14.22	20241210	0.85	N	243070	500	59 억	2373121	N	N	27	N	N
40	20250120	101022	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24950	-300	5	-1.19	159364000	6394	67.89	25250	25250	24750	32800	17700	25250	24923.99	19.81	-655	25683	25466	25283	25066	24883	25375	24975	60	7550	500	18680	50	1	11979665	2989	5.92	0.90	12	0.05	4213.00	27727.00	40350	20240111	-38.17	21800	20241210	14.45	28450	-12.30	20250108	24750	0.81	20250120	38800	-35.70	20240214	21800	14.45	20241210	0.85	N	243070	500	59 억	2373121	N	N	27	N	N
41	20250120	091024	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24950	-300	5	-1.19	36814800	1468	15.59	25250	25250	24900	32800	17700	25250	25078.20	19.81	-954	25683	25466	25283	25066	24883	25375	24975	60	7550	500	18680	50	1	11979665	2989	5.92	0.90	12	0.01	4213.00	27727.00	40350	20240111	-38.17	21800	20241210	14.45	28450	-12.30	20250108	24900	0.20	20250120	38800	-35.70	20240214	21800	14.45	20241210	0.85	N	243070	500	59 억	2373121	N	N	27	N	N
42	20250117	161018	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25250	0	3	0.00	237773300	9418	68.44	25300	25500	25100	32800	17700	25250	25246.69	19.85	-1476	25783	25516	25383	25116	24983	25450	25050	60	7550	500	18680	50	1	11979665	3025	5.99	0.91	12	0.08	4213.00	27727.00	40350	20240111	-37.42	21800	20241210	15.83	28450	-11.25	20250108	25100	0.60	20250117	39800	-36.56	20240117	21800	15.83	20241210	0.84	N	243070	500	59 억	2377510	N	N	27	N	N
43	20250117	151016	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25400	150	2	0.59	224691500	8902	64.69	25300	25500	25100	32800	17700	25250	25240.56	19.85	-1402	25783	25516	25383	25116	24983	25450	25050	60	7550	500	18680	50	1	11979665	3043	6.03	0.92	12	0.07	4213.00	27727.00	40350	20240111	-37.05	21800	20241210	16.51	28450	-10.72	20250108	25100	1.20	20250117	39800	-36.18	20240117	21800	16.51	20241210	0.84	N	243070	500	59 억	2377510	N	N	35	N	N
44	20250117	141023	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25300	50	2	0.20	179434150	7112	51.69	25300	25500	25100	32800	17700	25250	25229.77	19.85	-640	25783	25516	25383	25116	24983	25450	25050	60	7550	500	18680	50	1	11979665	3031	6.01	0.91	12	0.06	4213.00	27727.00	40350	20240111	-37.30	21800	20241210	16.06	28450	-11.07	20250108	25100	0.80	20250117	39800	-36.43	20240117	21800	16.06	20241210	0.84	N	243070	500	59 억	2377510	N	N	35	N	N
45	20250117	131020	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25250	0	3	0.00	160682850	6368	46.28	25300	25500	25100	32800	17700	25250	25232.86	19.85	-707	25783	25516	25383	25116	24983	25450	25050	60	7550	500	18680	50	1	11979665	3025	5.99	0.91	12	0.05	4213.00	27727.00	40350	20240111	-37.42	21800	20241210	15.83	28450	-11.25	20250108	25100	0.60	20250117	39800	-36.56	20240117	21800	15.83	20241210	0.84	N	243070	500	59 억	2377510	N	N	35	N	N
46	20250117	121022	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25200	-50	5	-0.20	151599800	6008	43.66	25300	25500	25100	32800	17700	25250	25232.99	19.85	-691	25783	25516	25383	25116	24983	25450	25050	60	7550	500	18680	50	1	11979665	3019	5.98	0.91	12	0.05	4213.00	27727.00	40350	20240111	-37.55	21800	20241210	15.60	28450	-11.42	20250108	25100	0.40	20250117	39800	-36.68	20240117	21800	15.60	20241210	0.84	N	243070	500	59 억	2377510	N	N	35	N	N
47	20250117	111021	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25400	150	2	0.59	106577750	4226	30.71	25300	25400	25100	32800	17700	25250	25219.53	19.85	-391	25783	25516	25383	25116	24983	25450	25050	60	7550	500	18680	50	1	11979665	3043	6.03	0.92	12	0.04	4213.00	27727.00	40350	20240111	-37.05	21800	20241210	16.51	28450	-10.72	20250108	25100	1.20	20250117	39800	-36.18	20240117	21800	16.51	20241210	0.84	N	243070	500	59 억	2377510	N	N	35	N	N
48	20250117	101023	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25250	0	3	0.00	60235400	2391	17.38	25300	25400	25100	32800	17700	25250	25192.56	19.85	-202	25783	25516	25383	25116	24983	25450	25050	60	7550	500	18680	50	1	11979665	3025	5.99	0.91	12	0.02	4213.00	27727.00	40350	20240111	-37.42	21800	20241210	15.83	28450	-11.25	20250108	25100	0.60	20250117	39800	-36.56	20240117	21800	15.83	20241210	0.84	N	243070	500	59 억	2377510	N	N	35	N	N
49	20250117	091022	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25200	-50	5	-0.20	9510350	376	2.73	25300	25400	25200	32800	17700	25250	25293.48	19.85	-296	25783	25516	25383	25116	24983	25450	25050	60	7550	500	18680	50	1	11979665	3019	5.98	0.91	12	0.00	4213.00	27727.00	40350	20240111	-37.55	21800	20241210	15.60	28450	-11.42	20250108	25200	0.00	20250117	39800	-36.68	20240117	21800	15.60	20241210	0.84	N	243070	500	59 억	2377510	N	N	35	N	N
50	20250116	161014	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25250	-100	5	-0.39	349357000	13760	66.69	25400	25650	25250	32950	17750	25350	25389.82	19.85	13	26650	26000	25600	24950	24550	25800	24750	60	7600	500	18750	50	1	11979665	3025	5.99	0.91	12	0.11	4213.00	27727.00	40350	20240111	-37.42	21800	20241210	15.83	28450	-11.25	20250108	25200	0.20	20250115	40150	-37.11	20240116	21800	15.83	20241210	0.84	N	243070	500	59 억	2377433	N	N	35	N	N
51	20250116	150925	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25400	50	2	0.20	329533350	12976	62.89	25400	25650	25250	32950	17750	25350	25395.60	19.85	214	26650	26000	25600	24950	24550	25800	24750	60	7600	500	18750	50	1	11979665	3043	6.03	0.92	12	0.11	4213.00	27727.00	40350	20240111	-37.05	21800	20241210	16.51	28450	-10.72	20250108	25200	0.79	20250115	40150	-36.74	20240116	21800	16.51	20241210	0.84	N	243070	500	59 억	2377433	N	N	48	N	N
52	20250116	141019	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25350	0	3	0.00	287008250	11301	54.77	25400	25650	25250	32950	17750	25350	25396.71	19.85	-383	26650	26000	25600	24950	24550	25800	24750	60	7600	500	18750	50	1	11979665	3037	6.02	0.91	12	0.09	4213.00	27727.00	40350	20240111	-37.17	21800	20241210	16.28	28450	-10.90	20250108	25200	0.60	20250115	40150	-36.86	20240116	21800	16.28	20241210	0.84	N	243070	500	59 억	2377433	N	N	48	N	N
53	20250116	131018	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25450	100	2	0.39	228722650	9004	43.64	25400	25650	25250	32950	17750	25350	25402.34	19.85	-1336	26650	26000	25600	24950	24550	25800	24750	60	7600	500	18750	50	1	11979665	3049	6.04	0.92	12	0.08	4213.00	27727.00	40350	20240111	-36.93	21800	20241210	16.74	28450	-10.54	20250108	25200	0.99	20250115	40150	-36.61	20240116	21800	16.74	20241210	0.84	N	243070	500	59 억	2377433	N	N	48	N	N
54	20250116	121018	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25350	0	3	0.00	141959050	5589	27.09	25400	25650	25250	32950	17750	25350	25399.72	19.85	175	26650	26000	25600	24950	24550	25800	24750	60	7600	500	18750	50	1	11979665	3037	6.02	0.91	12	0.05	4213.00	27727.00	40350	20240111	-37.17	21800	20241210	16.28	28450	-10.90	20250108	25200	0.60	20250115	40150	-36.86	20240116	21800	16.28	20241210	0.84	N	243070	500	59 억	2377433	N	N	48	N	N
55	20250116	111019	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25350	0	3	0.00	80079600	3146	15.25	25400	25650	25300	32950	17750	25350	25454.42	19.85	-134	26650	26000	25600	24950	24550	25800	24750	60	7600	500	18750	50	1	11979665	3037	6.02	0.91	12	0.03	4213.00	27727.00	40350	20240111	-37.17	21800	20241210	16.28	28450	-10.90	20250108	25200	0.60	20250115	40150	-36.86	20240116	21800	16.28	20241210	0.84	N	243070	500	59 억	2377433	N	N	48	N	N
56	20250116	101020	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25550	200	2	0.79	37839900	1487	7.21	25400	25600	25300	32950	17750	25350	25447.14	19.85	301	26650	26000	25600	24950	24550	25800	24750	60	7600	500	18750	50	1	11979665	3061	6.06	0.92	12	0.01	4213.00	27727.00	40350	20240111	-36.68	21800	20241210	17.20	28450	-10.19	20250108	25200	1.39	20250115	40150	-36.36	20240116	21800	17.20	20241210	0.84	N	243070	500	59 억	2377433	N	N	48	N	N
57	20250116	091022	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25500	150	2	0.59	3483900	137	0.66	25400	25500	25400	32950	17750	25350	25429.93	19.85	-8	26650	26000	25600	24950	24550	25800	24750	60	7600	500	18750	50	1	11979665	3055	6.05	0.92	12	0.00	4213.00	27727.00	40350	20240111	-36.80	21800	20241210	16.97	28450	-10.37	20250108	25200	1.19	20250115	40150	-36.49	20240116	21800	16.97	20241210	0.84	N	243070	500	59 억	2377433	N	N	48	N	N
58	20250115	161016	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25350	-800	5	-3.06	525674600	20611	131.06	26250	26250	25200	33950	18350	26150	25504.57	19.90	-6667	26583	26366	26033	25816	25483	26475	25925	60	7800	500	19350	50	1	11979665	3037	6.02	0.91	12	0.17	4213.00	27727.00	40350	20240111	-37.17	21800	20241210	16.28	28450	-10.90	20250108	25200	0.60	20250115	40150	-36.86	20240116	21800	16.28	20241210	0.83	N	243070	500	59 억	2384096	N	N	48	N	N
59	20250115	151017	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25300	-850	5	-3.25	490813700	19236	122.32	26250	26250	25200	33950	18350	26150	25515.37	19.90	-6755	26583	26366	26033	25816	25483	26475	25925	60	7800	500	19350	50	1	11979665	3031	6.01	0.91	12	0.16	4213.00	27727.00	40350	20240111	-37.30	21800	20241210	16.06	28450	-11.07	20250108	25200	0.40	20250115	40150	-36.99	20240116	21800	16.06	20241210	0.83	N	243070	500	59 억	2384096	N	N	28	N	N
60	20250115	141011	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25350	-800	5	-3.06	306466450	11950	75.99	26250	26250	25350	33950	18350	26150	25645.73	19.90	-7744	26583	26366	26033	25816	25483	26475	25925	60	7800	500	19350	50	1	11979665	3037	6.02	0.91	12	0.10	4213.00	27727.00	40350	20240111	-37.17	21800	20241210	16.28	28450	-10.90	20250108	25350	0.00	20250115	40150	-36.86	20240116	21800	16.28	20241210	0.83	N	243070	500	59 억	2384096	N	N	28	N	N
61	20250115	131019	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25650	-500	5	-1.91	210760750	8197	52.12	26250	26250	25500	33950	18350	26150	25711.94	19.90	-5792	26583	26366	26033	25816	25483	26475	25925	60	7800	500	19350	50	1	11979665	3073	6.09	0.93	12	0.07	4213.00	27727.00	40350	20240111	-36.43	21800	20241210	17.66	28450	-9.84	20250108	25500	0.59	20250115	40150	-36.11	20240116	21800	17.66	20241210	0.83	N	243070	500	59 억	2384096	N	N	28	N	N
62	20250115	121002	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25700	-450	5	-1.72	178357350	6931	44.07	26250	26250	25600	33950	18350	26150	25733.28	19.90	-5498	26583	26366	26033	25816	25483	26475	25925	60	7800	500	19350	50	1	11979665	3079	6.10	0.93	12	0.06	4213.00	27727.00	40350	20240111	-36.31	21800	20241210	17.89	28450	-9.67	20250108	25600	0.39	20250115	40150	-35.99	20240116	21800	17.89	20241210	0.83	N	243070	500	59 억	2384096	N	N	28	N	N
63	20250115	111016	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25650	-500	5	-1.91	149843450	5820	37.01	26250	26250	25650	33950	18350	26150	25746.30	19.90	-4670	26583	26366	26033	25816	25483	26475	25925	60	7800	500	19350	50	1	11979665	3073	6.09	0.93	12	0.05	4213.00	27727.00	40350	20240111	-36.43	21800	20241210	17.66	28450	-9.84	20250108	25650	0.00	20250115	40150	-36.11	20240116	21800	17.66	20241210	0.83	N	243070	500	59 억	2384096	N	N	28	N	N
64	20250115	101016	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25950	-200	5	-0.76	72058150	2796	17.78	26250	26250	25650	33950	18350	26150	25771.87	19.90	-1957	26583	26366	26033	25816	25483	26475	25925	60	7800	500	19350	50	1	11979665	3109	6.16	0.94	12	0.02	4213.00	27727.00	40350	20240111	-35.69	21800	20241210	19.04	28450	-8.79	20250108	25650	1.17	20250115	40150	-35.37	20240116	21800	19.04	20241210	0.83	N	243070	500	59 억	2384096	N	N	28	N	N
65	20250115	091021	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25850	-300	5	-1.15	23441100	905	5.75	26250	26250	25800	33950	18350	26150	25901.77	19.90	-861	26583	26366	26033	25816	25483	26475	25925	60	7800	500	19350	50	1	11979665	3097	6.14	0.93	12	0.01	4213.00	27727.00	40350	20240111	-35.94	21800	20241210	18.58	28450	-9.14	20250108	25700	0.58	20250114	40150	-35.62	20240116	21800	18.58	20241210	0.83	N	243070	500	59 억	2384096	N	N	28	N	N
66	20250114	160957	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	26150	100	2	0.38	406580300	15724	95.96	26000	26250	25700	33850	18250	26050	25857.29	19.88	2390	27216	26632	26316	25732	25416	26475	25575	60	7800	500	19270	50	1	11979665	3133	6.21	0.94	12	0.13	4213.00	27727.00	40350	20240111	-35.19	21800	20241210	19.95	28450	-8.08	20250108	25700	1.75	20250114	40150	-34.87	20240116	21800	19.95	20241210	0.81	N	243070	500	59 억	2381649	N	N	28	N	N
67	20250114	151015	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25900	-150	5	-0.58	379456200	14684	89.61	26000	26250	25700	33850	18250	26050	25841.47	19.88	2194	27216	26632	26316	25732	25416	26475	25575	60	7800	500	19270	50	1	11979665	3103	6.15	0.93	12	0.12	4213.00	27727.00	40350	20240111	-35.81	21800	20241210	18.81	28450	-8.96	20250108	25700	0.78	20250114	40150	-35.49	20240116	21800	18.81	20241210	0.81	N	243070	500	59 억	2381649	N	N	13	N	N
68	20250114	141011	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25900	-150	5	-0.58	324670050	12571	76.72	26000	26250	25700	33850	18250	26050	25826.91	19.88	1530	27216	26632	26316	25732	25416	26475	25575	60	7800	500	19270	50	1	11979665	3103	6.15	0.93	12	0.10	4213.00	27727.00	40350	20240111	-35.81	21800	20241210	18.81	28450	-8.96	20250108	25700	0.78	20250114	40150	-35.49	20240116	21800	18.81	20241210	0.81	N	243070	500	59 억	2381649	N	N	13	N	N
69	20250114	131010	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25750	-300	5	-1.15	285037400	11038	67.36	26000	26250	25700	33850	18250	26050	25823.28	19.88	1456	27216	26632	26316	25732	25416	26475	25575	60	7800	500	19270	50	1	11979665	3085	6.11	0.93	12	0.09	4213.00	27727.00	40350	20240111	-36.18	21800	20241210	18.12	28450	-9.49	20250108	25700	0.19	20250114	40150	-35.87	20240116	21800	18.12	20241210	0.81	N	243070	500	59 억	2381649	N	N	13	N	N
70	20250114	121006	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25750	-300	5	-1.15	214043600	8280	50.53	26000	26250	25700	33850	18250	26050	25850.68	19.88	440	27216	26632	26316	25732	25416	26475	25575	60	7800	500	19270	50	1	11979665	3085	6.11	0.93	12	0.07	4213.00	27727.00	40350	20240111	-36.18	21800	20241210	18.12	28450	-9.49	20250108	25700	0.19	20250114	40150	-35.87	20240116	21800	18.12	20241210	0.81	N	243070	500	59 억	2381649	N	N	13	N	N
71	20250114	111006	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25700	-350	5	-1.34	156386250	6042	36.87	26000	26250	25700	33850	18250	26050	25883.19	19.88	-264	27216	26632	26316	25732	25416	26475	25575	60	7800	500	19270	50	1	11979665	3079	6.10	0.93	12	0.05	4213.00	27727.00	40350	20240111	-36.31	21800	20241210	17.89	28450	-9.67	20250108	25700	0.00	20250114	40150	-35.99	20240116	21800	17.89	20241210	0.81	N	243070	500	59 억	2381649	N	N	13	N	N
72	20250114	101005	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25950	-100	5	-0.38	92590800	3566	21.76	26000	26250	25750	33850	18250	26050	25964.89	19.88	-456	27216	26632	26316	25732	25416	26475	25575	60	7800	500	19270	50	1	11979665	3109	6.16	0.94	12	0.03	4213.00	27727.00	40350	20240111	-35.69	21800	20241210	19.04	28450	-8.79	20250108	25750	0.78	20250114	40150	-35.37	20240116	21800	19.04	20241210	0.81	N	243070	500	59 억	2381649	N	N	13	N	N
73	20250114	091010	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	26150	100	2	0.38	13565050	518	3.16	26000	26250	26000	33850	18250	26050	26187.36	19.88	-168	27216	26632	26316	25732	25416	26475	25575	60	7800	500	19270	50	1	11979665	3133	6.21	0.94	12	0.00	4213.00	27727.00	40350	20240111	-35.19	21800	20241210	19.95	28450	-8.08	20250108	26000	0.58	20250114	40150	-34.87	20240116	21800	19.95	20241210	0.81	N	243070	500	59 억	2381649	N	N	13	N	N
74	20250113	160955	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	26050	-600	5	-2.25	428158700	16291	59.16	26650	26900	26000	34600	18700	26650	26281.99	19.86	2811	28016	27332	26866	26182	25716	27100	25950	60	7950	500	19720	50	1	11979665	3121	6.18	0.94	12	0.14	4213.00	27727.00	40350	20240111	-35.44	21800	20241210	19.50	28450	-8.44	20250108	26000	0.19	20250113	40150	-35.12	20240116	21800	19.50	20241210	0.81	N	243070	500	59 억	2378884	N	N	13	N	N
75	20250113	151001	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	26100	-550	5	-2.06	408612750	15541	56.43	26650	26900	26000	34600	18700	26650	26292.56	19.86	2720	28016	27332	26866	26182	25716	27100	25950	60	7950	500	19720	50	1	11979665	3127	6.20	0.94	12	0.13	4213.00	27727.00	40350	20240111	-35.32	21800	20241210	19.72	28450	-8.26	20250108	26000	0.38	20250113	40150	-34.99	20240116	21800	19.72	20241210	0.81	N	243070	500	59 억	2378884	N	N	15	N	N
76	20250113	140937	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	26050	-600	5	-2.25	350654400	13319	48.37	26650	26900	26000	34600	18700	26650	26327.38	19.86	1877	28016	27332	26866	26182	25716	27100	25950	60	7950	500	19720	50	1	11979665	3121	6.18	0.94	12	0.11	4213.00	27727.00	40350	20240111	-35.44	21800	20241210	19.50	28450	-8.44	20250108	26000	0.19	20250113	40150	-35.12	20240116	21800	19.50	20241210	0.81	N	243070	500	59 억	2378884	N	N	15	N	N
77	20250113	130945	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	26150	-500	5	-1.88	299413500	11352	41.22	26650	26900	26000	34600	18700	26650	26375.40	19.86	1274	28016	27332	26866	26182	25716	27100	25950	60	7950	500	19720	50	1	11979665	3133	6.21	0.94	12	0.09	4213.00	27727.00	40350	20240111	-35.19	21800	20241210	19.95	28450	-8.08	20250108	26000	0.58	20250113	40150	-34.87	20240116	21800	19.95	20241210	0.81	N	243070	500	59 억	2378884	N	N	15	N	N
78	20250113	120949	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	26100	-550	5	-2.06	234653550	8867	32.20	26650	26900	26100	34600	18700	26650	26463.69	19.86	870	28016	27332	26866	26182	25716	27100	25950	60	7950	500	19720	50	1	11979665	3127	6.20	0.94	12	0.07	4213.00	27727.00	40350	20240111	-35.32	21800	20241210	19.72	28450	-8.26	20250108	26100	0.00	20250113	40150	-34.99	20240116	21800	19.72	20241210	0.81	N	243070	500	59 억	2378884	N	N	15	N	N
79	20250113	110948	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	26250	-400	5	-1.50	182881600	6887	25.01	26650	26900	26200	34600	18700	26650	26554.61	19.86	161	28016	27332	26866	26182	25716	27100	25950	60	7950	500	19720	50	1	11979665	3145	6.23	0.95	12	0.06	4213.00	27727.00	40350	20240111	-34.94	21800	20241210	20.41	28450	-7.73	20250108	26200	0.19	20250113	40150	-34.62	20240116	21800	20.41	20241210	0.81	N	243070	500	59 억	2378884	N	N	15	N	N
80	20250113	100947	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	26750	100	2	0.38	89682350	3354	12.18	26650	26900	26600	34600	18700	26650	26738.92	19.86	-224	28016	27332	26866	26182	25716	27100	25950	60	7950	500	19720	50	1	11979665	3205	6.35	0.96	12	0.03	4213.00	27727.00	40350	20240111	-33.71	21800	20241210	22.71	28450	-5.98	20250108	26400	1.33	20250103	40150	-33.37	20240116	21800	22.71	20241210	0.81	N	243070	500	59 억	2378884	N	N	15	N	N
81	20250113	090953	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	26750	100	2	0.38	20247200	758	2.75	26650	26800	26650	34600	18700	26650	26711.35	19.86	-630	28016	27332	26866	26182	25716	27100	25950	60	7950	500	19720	50	1	11979665	3205	6.35	0.96	12	0.01	4213.00	27727.00	40350	20240111	-33.71	21800	20241210	22.71	28450	-5.98	20250108	26400	1.33	20250103	40150	-33.37	20240116	21800	22.71	20241210	0.81	N	243070	500	59 억	2378884	N	N	15	N	N
82	20250110	160929	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	26650	-600	5	-2.20	733993250	27528	165.27	27550	27550	26400	35400	19100	27250	26663.52	19.82	4211	28050	27650	27400	27000	26750	27525	26875	60	8150	500	20160	50	1	11979665	3193	6.33	0.96	12	0.23	4213.00	27727.00	40350	20240111	-33.95	21800	20241210	22.25	28450	-6.33	20250108	26400	0.95	20250110	40350	-33.95	20240111	21800	22.25	20241210	0.81	N	243070	500	59 억	2374667	N	N	14	N	N
83	20250110	150936	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	26450	-800	5	-2.94	704998500	26435	158.71	27550	27550	26400	35400	19100	27250	26669.13	19.82	3877	28050	27650	27400	27000	26750	27525	26875	60	8150	500	20160	50	1	11979665	3169	6.28	0.95	12	0.22	4213.00	27727.00	40350	20240111	-34.45	21800	20241210	21.33	28450	-7.03	20250108	26400	0.19	20250110	40350	-34.45	20240111	21800	21.33	20241210	0.81	N	243070	500	59 억	2374667	N	N	36	N	N
84	20250110	140943	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	26450	-800	5	-2.94	513929900	19226	115.43	27550	27550	26400	35400	19100	27250	26730.98	19.82	1407	28050	27650	27400	27000	26750	27525	26875	60	8150	500	20160	50	1	11979665	3169	6.28	0.95	12	0.16	4213.00	27727.00	40350	20240111	-34.45	21800	20241210	21.33	28450	-7.03	20250108	26400	0.19	20250110	40350	-34.45	20240111	21800	21.33	20241210	0.81	N	243070	500	59 억	2374667	N	N	36	N	N
85	20250110	130942	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	26500	-750	5	-2.75	375126600	13977	83.92	27550	27550	26500	35400	19100	27250	26838.85	19.82	351	28050	27650	27400	27000	26750	27525	26875	60	8150	500	20160	50	1	11979665	3175	6.29	0.96	12	0.12	4213.00	27727.00	40350	20240111	-34.32	21800	20241210	21.56	28450	-6.85	20250108	26400	0.38	20250103	40350	-34.32	20240111	21800	21.56	20241210	0.81	N	243070	500	59 억	2374667	N	N	36	N	N
86	20250110	120943	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	26600	-650	5	-2.39	302446600	11239	67.48	27550	27550	26550	35400	19100	27250	26910.45	19.82	231	28050	27650	27400	27000	26750	27525	26875	60	8150	500	20160	50	1	11979665	3187	6.31	0.96	12	0.09	4213.00	27727.00	40350	20240111	-34.08	21800	20241210	22.02	28450	-6.50	20250108	26400	0.76	20250103	40350	-34.08	20240111	21800	22.02	20241210	0.81	N	243070	500	59 억	2374667	N	N	36	N	N
87	20250110	110941	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	26700	-550	5	-2.02	228609200	8471	50.86	27550	27550	26700	35400	19100	27250	26987.27	19.82	86	28050	27650	27400	27000	26750	27525	26875	60	8150	500	20160	50	1	11979665	3199	6.34	0.96	12	0.07	4213.00	27727.00	40350	20240111	-33.83	21800	20241210	22.48	28450	-6.15	20250108	26400	1.14	20250103	40350	-33.83	20240111	21800	22.48	20241210	0.81	N	243070	500	59 억	2374667	N	N	36	N	N
88	20250110	100939	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	26900	-350	5	-1.28	152327450	5623	33.76	27550	27550	26900	35400	19100	27250	27090.07	19.82	51	28050	27650	27400	27000	26750	27525	26875	60	8150	500	20160	50	1	11979665	3223	6.38	0.97	12	0.05	4213.00	27727.00	40350	20240111	-33.33	21800	20241210	23.39	28450	-5.45	20250108	26400	1.89	20250103	40350	-33.33	20240111	21800	23.39	20241210	0.81	N	243070	500	59 억	2374667	N	N	36	N	N
89	20250110	090944	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	27300	50	2	0.18	5734500	210	1.26	27550	27550	27300	35400	19100	27250	27307.14	19.82	125	28050	27650	27400	27000	26750	27525	26875	60	8150	500	20160	50	1	11979665	3270	6.48	0.98	12	0.00	4213.00	27727.00	40350	20240111	-32.34	21800	20241210	25.23	28450	-4.04	20250108	26400	3.41	20250103	40350	-32.34	20240111	21800	25.23	20241210	0.81	N	243070	500	59 억	2374667	N	N	36	N	N
90	20250109	160933	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	27250	-400	5	-1.45	454443250	16656	95.99	27800	27800	27150	35900	19400	27650	27284.09	19.82	-130	28983	28316	27783	27116	26583	28650	27450	60	8250	500	20460	50	1	11979665	3264	6.47	0.98	12	0.14	4213.00	27727.00	40350	20240111	-32.47	21800	20241210	25.00	28450	-4.22	20250108	26400	3.22	20250103	40350	-32.47	20240111	21800	25.00	20241210	0.85	N	243070	500	59 억	2374798	N	N	36	N	N
91	20250109	150929	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	27300	-350	5	-1.27	432183550	15840	91.29	27800	27800	27150	35900	19400	27650	27284.32	19.82	-181	28983	28316	27783	27116	26583	28650	27450	60	8250	500	20460	50	1	11979665	3270	6.48	0.98	12	0.13	4213.00	27727.00	40350	20240111	-32.34	21800	20241210	25.23	28450	-4.04	20250108	26400	3.41	20250103	40350	-32.34	20240111	21800	25.23	20241210	0.85	N	243070	500	59 억	2374798	N	N	17	N	N
92	20250109	140937	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	27250	-400	5	-1.45	364111800	13344	76.91	27800	27800	27150	35900	19400	27650	27286.56	19.82	-1784	28983	28316	27783	27116	26583	28650	27450	60	8250	500	20460	50	1	11979665	3264	6.47	0.98	12	0.11	4213.00	27727.00	40350	20240111	-32.47	21800	20241210	25.00	28450	-4.22	20250108	26400	3.22	20250103	40350	-32.47	20240111	21800	25.00	20241210	0.85	N	243070	500	59 억	2374798	N	N	17	N	N
93	20250109	130935	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	27300	-350	5	-1.27	325586600	11930	68.76	27800	27800	27150	35900	19400	27650	27291.42	19.82	-1979	28983	28316	27783	27116	26583	28650	27450	60	8250	500	20460	50	1	11979665	3270	6.48	0.98	12	0.10	4213.00	27727.00	40350	20240111	-32.34	21800	20241210	25.23	28450	-4.04	20250108	26400	3.41	20250103	40350	-32.34	20240111	21800	25.23	20241210	0.85	N	243070	500	59 억	2374798	N	N	17	N	N
94	20250109	120936	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	27300	-350	5	-1.27	280517000	10276	59.22	27800	27800	27150	35900	19400	27650	27298.27	19.82	-2232	28983	28316	27783	27116	26583	28650	27450	60	8250	500	20460	50	1	11979665	3270	6.48	0.98	12	0.09	4213.00	27727.00	40350	20240111	-32.34	21800	20241210	25.23	28450	-4.04	20250108	26400	3.41	20250103	40350	-32.34	20240111	21800	25.23	20241210	0.85	N	243070	500	59 억	2374798	N	N	17	N	N
95	20250109	110940	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	27400	-250	5	-0.90	221457300	8113	46.76	27800	27800	27150	35900	19400	27650	27296.60	19.82	-2844	28983	28316	27783	27116	26583	28650	27450	60	8250	500	20460	50	1	11979665	3282	6.50	0.99	12	0.07	4213.00	27727.00	40350	20240111	-32.09	21800	20241210	25.69	28450	-3.69	20250108	26400	3.79	20250103	40350	-32.09	20240111	21800	25.69	20241210	0.85	N	243070	500	59 억	2374798	N	N	17	N	N
96	20250109	100937	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	27250	-400	5	-1.45	170587300	6253	36.04	27800	27800	27150	35900	19400	27650	27280.87	19.82	-3583	28983	28316	27783	27116	26583	28650	27450	60	8250	500	20460	50	1	11979665	3264	6.47	0.98	12	0.05	4213.00	27727.00	40350	20240111	-32.47	21800	20241210	25.00	28450	-4.22	20250108	26400	3.22	20250103	40350	-32.47	20240111	21800	25.00	20241210	0.85	N	243070	500	59 억	2374798	N	N	17	N	N
97	20250109	090942	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	27400	-250	5	-0.90	9634350	351	2.02	27800	27800	27350	35900	19400	27650	27448.29	19.82	-129	28983	28316	27783	27116	26583	28650	27450	60	8250	500	20460	50	1	11979665	3282	6.50	0.99	12	0.00	4213.00	27727.00	40350	20240111	-32.09	21800	20241210	25.69	28450	-3.69	20250108	26400	3.79	20250103	40350	-32.09	20240111	21800	25.69	20241210	0.85	N	243070	500	59 억	2374798	N	N	17	N	N
98	20250108	160928	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	27650	150	2	0.55	480744850	17351	111.20	27250	28450	27250	35750	19250	27500	27707.05	19.78	4713	28200	27850	27550	27200	26900	27825	27175	60	8250	500	20350	50	1	11979665	3312	6.56	1.00	12	0.14	4213.00	27727.00	40350	20240111	-31.47	21800	20241210	26.83	28450	-2.81	20250108	26400	4.73	20250103	40350	-31.47	20240111	21800	26.83	20241210	0.86	N	243070	500	59 억	2370085	N	N	17	N	N
99	20250108	150932	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	27550	50	2	0.18	461720600	16661	106.77	27250	28450	27250	35750	19250	27500	27712.66	19.78	4879	28200	27850	27550	27200	26900	27825	27175	60	8250	500	20350	50	1	11979665	3300	6.54	0.99	12	0.14	4213.00	27727.00	40350	20240111	-31.72	21800	20241210	26.38	28450	-3.16	20250108	26400	4.36	20250103	40350	-31.72	20240111	21800	26.38	20241210	0.86	N	243070	500	59 억	2370085	N	N	33	N	N
100	20250108	140935	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	27400	-100	5	-0.36	402636950	14513	93.01	27250	28450	27250	35750	19250	27500	27743.19	19.78	4394	28200	27850	27550	27200	26900	27825	27175	60	8250	500	20350	50	1	11979665	3282	6.50	0.99	12	0.12	4213.00	27727.00	40350	20240111	-32.09	21800	20241210	25.69	28450	-3.69	20250108	26400	3.79	20250103	40350	-32.09	20240111	21800	25.69	20241210	0.86	N	243070	500	59 억	2370085	N	N	33	N	N
101	20250108	130934	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	27500	0	3	0.00	329434600	11843	75.90	27250	28450	27250	35750	19250	27500	27816.82	19.78	3698	28200	27850	27550	27200	26900	27825	27175	60	8250	500	20350	50	1	11979665	3294	6.53	0.99	12	0.10	4213.00	27727.00	40350	20240111	-31.85	21800	20241210	26.15	28450	-3.34	20250108	26400	4.17	20250103	40350	-31.85	20240111	21800	26.15	20241210	0.86	N	243070	500	59 억	2370085	N	N	33	N	N
102	20250108	120930	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	27500	0	3	0.00	286407950	10278	65.87	27250	28450	27250	35750	19250	27500	27866.12	19.78	3326	28200	27850	27550	27200	26900	27825	27175	60	8250	500	20350	50	1	11979665	3294	6.53	0.99	12	0.09	4213.00	27727.00	40350	20240111	-31.85	21800	20241210	26.15	28450	-3.34	20250108	26400	4.17	20250103	40350	-31.85	20240111	21800	26.15	20241210	0.86	N	243070	500	59 억	2370085	N	N	33	N	N
103	20250108	110931	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	27650	150	2	0.55	240594050	8616	55.22	27250	28450	27250	35750	19250	27500	27924.10	19.78	3075	28200	27850	27550	27200	26900	27825	27175	60	8250	500	20350	50	1	11979665	3312	6.56	1.00	12	0.07	4213.00	27727.00	40350	20240111	-31.47	21800	20241210	26.83	28450	-2.81	20250108	26400	4.73	20250103	40350	-31.47	20240111	21800	26.83	20241210	0.86	N	243070	500	59 억	2370085	N	N	33	N	N
104	20250108	100932	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	27650	150	2	0.55	192219800	6868	44.01	27250	28450	27250	35750	19250	27500	27987.74	19.78	2558	28200	27850	27550	27200	26900	27825	27175	60	8250	500	20350	50	1	11979665	3312	6.56	1.00	12	0.06	4213.00	27727.00	40350	20240111	-31.47	21800	20241210	26.83	28450	-2.81	20250108	26400	4.73	20250103	40350	-31.47	20240111	21800	26.83	20241210	0.86	N	243070	500	59 억	2370085	N	N	33	N	N
105	20250108	090932	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	28100	600	2	2.18	40306600	1440	9.23	27250	28150	27250	35750	19250	27500	27990.69	19.78	1171	28200	27850	27550	27200	26900	27825	27175	60	8250	500	20350	50	1	11979665	3366	6.67	1.01	12	0.01	4213.00	27727.00	40350	20240111	-30.36	21800	20241210	28.90	28150	-0.18	20250108	26400	6.44	20250103	40350	-30.36	20240111	21800	28.90	20241210	0.86	N	243070	500	59 억	2370085	N	N	33	N	N
106	20250107	160924	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	27500	0	3	0.00	430293150	15594	83.80	27500	27900	27250	35750	19250	27500	27593.51	19.79	-947	28266	27882	27316	26932	26366	28075	27125	60	8250	500	20350	50	1	11979665	3294	6.53	0.99	12	0.13	4213.00	27727.00	40350	20240111	-31.85	21800	20241210	26.15	27900	-1.43	20250107	26400	4.17	20250103	40350	-31.85	20240111	21800	26.15	20241210	0.84	N	243070	500	59 억	2371038	N	N	33	N	N
107	20250107	150925	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	27600	100	2	0.36	396719850	14374	77.25	27500	27900	27250	35750	19250	27500	27599.82	19.79	-1286	28266	27882	27316	26932	26366	28075	27125	60	8250	500	20350	50	1	11979665	3306	6.55	1.00	12	0.12	4213.00	27727.00	40350	20240111	-31.60	21800	20241210	26.61	27900	-1.08	20250107	26400	4.55	20250103	40350	-31.60	20240111	21800	26.61	20241210	0.84	N	243070	500	59 억	2371038	N	N	1	N	N
108	20250107	140924	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	27850	350	2	1.27	250815150	9094	48.87	27500	27900	27250	35750	19250	27500	27580.29	19.79	-1555	28266	27882	27316	26932	26366	28075	27125	60	8250	500	20350	50	1	11979665	3336	6.61	1.00	12	0.08	4213.00	27727.00	40350	20240111	-30.98	21800	20241210	27.75	27900	-0.18	20250107	26400	5.49	20250103	40350	-30.98	20240111	21800	27.75	20241210	0.84	N	243070	500	59 억	2371038	N	N	1	N	N
109	20250107	130924	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	27600	100	2	0.36	222541850	8074	43.39	27500	27900	27250	35750	19250	27500	27562.78	19.79	-1312	28266	27882	27316	26932	26366	28075	27125	60	8250	500	20350	50	1	11979665	3306	6.55	1.00	12	0.07	4213.00	27727.00	40350	20240111	-31.60	21800	20241210	26.61	27900	-1.08	20250107	26400	4.55	20250103	40350	-31.60	20240111	21800	26.61	20241210	0.84	N	243070	500	59 억	2371038	N	N	1	N	N
110	20250107	120925	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	27600	100	2	0.36	169216250	6130	32.94	27500	27900	27300	35750	19250	27500	27604.61	19.79	-1922	28266	27882	27316	26932	26366	28075	27125	60	8250	500	20350	50	1	11979665	3306	6.55	1.00	12	0.05	4213.00	27727.00	40350	20240111	-31.60	21800	20241210	26.61	27900	-1.08	20250107	26400	4.55	20250103	40350	-31.60	20240111	21800	26.61	20241210	0.84	N	243070	500	59 억	2371038	N	N	1	N	N
111	20250107	110920	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	27750	250	2	0.91	135007750	4896	26.31	27500	27900	27300	35750	19250	27500	27575.11	19.79	-1429	28266	27882	27316	26932	26366	28075	27125	60	8250	500	20350	50	1	11979665	3324	6.59	1.00	12	0.04	4213.00	27727.00	40350	20240111	-31.23	21800	20241210	27.29	27900	-0.54	20250107	26400	5.11	20250103	40350	-31.23	20240111	21800	27.29	20241210	0.84	N	243070	500	59 억	2371038	N	N	1	N	N
112	20250107	100926	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	27600	100	2	0.36	73271900	2671	14.35	27500	27650	27300	35750	19250	27500	27432.38	19.79	-226	28266	27882	27316	26932	26366	28075	27125	60	8250	500	20350	50	1	11979665	3306	6.55	1.00	12	0.02	4213.00	27727.00	40350	20240111	-31.60	21800	20241210	26.61	27750	-0.54	20250102	26400	4.55	20250103	40350	-31.60	20240111	21800	26.61	20241210	0.84	N	243070	500	59 억	2371038	N	N	1	N	N
113	20250107	090928	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	27450	-50	5	-0.18	9920300	361	1.94	27500	27550	27450	35750	19250	27500	27480.06	19.79	-266	28266	27882	27316	26932	26366	28075	27125	60	8250	500	20350	50	1	11979665	3288	6.52	0.99	12	0.00	4213.00	27727.00	40350	20240111	-31.97	21800	20241210	25.92	27750	-1.08	20250102	26400	3.98	20250103	40350	-31.97	20240111	21800	25.92	20241210	0.84	N	243070	500	59 억	2371038	N	N	1	N	N
114	20250106	160914	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	27500	600	2	2.23	502975500	18411	64.67	26900	27700	26750	34950	18850	26900	27318.35	19.72	8770	28033	27466	26933	26366	25833	27200	26100	60	8050	500	19900	50	1	11979665	3294	6.53	0.99	12	0.15	4213.00	27727.00	40350	20240111	-31.85	21800	20241210	26.15	27750	-0.90	20250102	26400	4.17	20250103	40350	-31.85	20240111	21800	26.15	20241210	0.84	N	243070	500	59 억	2362231	N	N	1	N	N
115	20250106	150913	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	27400	500	2	1.86	474244300	17365	61.00	26900	27700	26750	34950	18850	26900	27310.35	19.72	8843	28033	27466	26933	26366	25833	27200	26100	60	8050	500	19900	50	1	11979665	3282	6.50	0.99	12	0.14	4213.00	27727.00	40350	20240111	-32.09	21800	20241210	25.69	27750	-1.26	20250102	26400	3.79	20250103	40350	-32.09	20240111	21800	25.69	20241210	0.84	N	243070	500	59 억	2362231	N	N	1	N	N
116	20250106	140915	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	27650	750	2	2.79	411756500	15098	53.04	26900	27650	26750	34950	18850	26900	27272.25	19.72	8299	28033	27466	26933	26366	25833	27200	26100	60	8050	500	19900	50	1	11979665	3312	6.56	1.00	12	0.13	4213.00	27727.00	40350	20240111	-31.47	21800	20241210	26.83	27750	-0.36	20250102	26400	4.73	20250103	40350	-31.47	20240111	21800	26.83	20241210	0.84	N	243070	500	59 억	2362231	N	N	1	N	N
117	20250106	130902	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	27450	550	2	2.04	349845950	12849	45.14	26900	27500	26750	34950	18850	26900	27227.48	19.72	7335	28033	27466	26933	26366	25833	27200	26100	60	8050	500	19900	50	1	11979665	3288	6.52	0.99	12	0.11	4213.00	27727.00	40350	20240111	-31.97	21800	20241210	25.92	27750	-1.08	20250102	26400	3.98	20250103	40350	-31.97	20240111	21800	25.92	20241210	0.84	N	243070	500	59 억	2362231	N	N	1	N	N
118	20250106	120911	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	27500	600	2	2.23	281171200	10332	36.29	26900	27500	26750	34950	18850	26900	27213.63	19.72	5760	28033	27466	26933	26366	25833	27200	26100	60	8050	500	19900	50	1	11979665	3294	6.53	0.99	12	0.09	4213.00	27727.00	40350	20240111	-31.85	21800	20241210	26.15	27750	-0.90	20250102	26400	4.17	20250103	40350	-31.85	20240111	21800	26.15	20241210	0.84	N	243070	500	59 억	2362231	N	N	1	N	N
119	20250106	110908	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	27350	450	2	1.67	170678350	6301	22.13	26900	27350	26750	34950	18850	26900	27087.50	19.72	3607	28033	27466	26933	26366	25833	27200	26100	60	8050	500	19900	50	1	11979665	3276	6.49	0.99	12	0.05	4213.00	27727.00	40350	20240111	-32.22	21800	20241210	25.46	27750	-1.44	20250102	26400	3.60	20250103	40350	-32.22	20240111	21800	25.46	20241210	0.84	N	243070	500	59 억	2362231	N	N	1	N	N
120	20250106	100904	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	27300	400	2	1.49	134032350	4959	17.42	26900	27350	26750	34950	18850	26900	27028.10	19.72	2832	28033	27466	26933	26366	25833	27200	26100	60	8050	500	19900	50	1	11979665	3270	6.48	0.98	12	0.04	4213.00	27727.00	40350	20240111	-32.34	21800	20241210	25.23	27750	-1.62	20250102	26400	3.41	20250103	40350	-32.34	20240111	21800	25.23	20241210	0.84	N	243070	500	59 억	2362231	N	N	1	N	N
121	20250106	090906	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	26900	0	3	0.00	16710650	623	2.19	26900	26950	26750	34950	18850	26900	26822.87	19.72	90	28033	27466	26933	26366	25833	27200	26100	60	8050	500	19900	50	1	11979665	3223	6.38	0.97	12	0.01	4213.00	27727.00	40350	20240111	-33.33	21800	20241210	23.39	27750	-3.06	20250102	26400	1.89	20250103	40350	-33.33	20240111	21800	23.39	20241210	0.84	N	243070	500	59 억	2362231	N	N	1	N	N
122	20250103	160902	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	26900	-500	5	-1.82	761583700	28432	284.06	27500	27500	26400	35600	19200	27400	26786.13	19.79	-6461	28066	27732	27416	27082	26766	27575	26925	60	8200	500	20270	50	1	11979665	3223	6.38	0.97	12	0.24	4213.00	27727.00	40350	20240111	-33.33	21800	20241210	23.39	27750	-3.06	20250102	26400	1.89	20250103	40350	-33.33	20240111	21800	23.39	20241210	0.83	N	243070	500	59 억	2371172	N	N	1	N	N
123	20250103	150904	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	26850	-550	5	-2.01	727061300	27148	271.24	27500	27500	26400	35600	19200	27400	26781.39	19.79	-6158	28066	27732	27416	27082	26766	27575	26925	60	8200	500	20270	50	1	11979665	3217	6.37	0.97	12	0.23	4213.00	27727.00	40350	20240111	-33.46	21800	20241210	23.17	27750	-3.24	20250102	26400	1.70	20250103	40350	-33.46	20240111	21800	23.17	20241210	0.83	N	243070	500	59 억	2371172	N	N	2	N	N
124	20250103	140905	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	26700	-700	5	-2.55	673150800	25138	251.15	27500	27500	26400	35600	19200	27400	26778.22	19.79	-5544	28066	27732	27416	27082	26766	27575	26925	60	8200	500	20270	50	1	11979665	3199	6.34	0.96	12	0.21	4213.00	27727.00	40350	20240111	-33.83	21800	20241210	22.48	27750	-3.78	20250102	26400	1.14	20250103	40350	-33.83	20240111	21800	22.48	20241210	0.83	N	243070	500	59 억	2371172	N	N	2	N	N
125	20250103	130904	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	26750	-650	5	-2.37	605908150	22625	226.05	27500	27500	26400	35600	19200	27400	26780.47	19.79	-3687	28066	27732	27416	27082	26766	27575	26925	60	8200	500	20270	50	1	11979665	3205	6.35	0.96	12	0.19	4213.00	27727.00	40350	20240111	-33.71	21800	20241210	22.71	27750	-3.60	20250102	26400	1.33	20250103	40350	-33.71	20240111	21800	22.71	20241210	0.83	N	243070	500	59 억	2371172	N	N	2	N	N
126	20250103	120903	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	26600	-800	5	-2.92	517353150	19304	192.87	27500	27500	26400	35600	19200	27400	26800.31	19.79	-4254	28066	27732	27416	27082	26766	27575	26925	60	8200	500	20270	50	1	11979665	3187	6.31	0.96	12	0.16	4213.00	27727.00	40350	20240111	-34.08	21800	20241210	22.02	27750	-4.14	20250102	26400	0.76	20250103	40350	-34.08	20240111	21800	22.02	20241210	0.83	N	243070	500	59 억	2371172	N	N	2	N	N
127	20250103	110904	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	26500	-900	5	-3.28	406038850	15113	150.99	27500	27500	26400	35600	19200	27400	26866.86	19.79	-3180	28066	27732	27416	27082	26766	27575	26925	60	8200	500	20270	50	1	11979665	3175	6.29	0.96	12	0.13	4213.00	27727.00	40350	20240111	-34.32	21800	20241210	21.56	27750	-4.50	20250102	26400	0.38	20250103	40350	-34.32	20240111	21800	21.56	20241210	0.83	N	243070	500	59 억	2371172	N	N	2	N	N
128	20250103	100901	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	27000	-400	5	-1.46	281868850	10454	104.45	27500	27500	26650	35600	19200	27400	26962.78	19.79	-518	28066	27732	27416	27082	26766	27575	26925	60	8200	500	20270	50	1	11979665	3235	6.41	0.97	12	0.09	4213.00	27727.00	40350	20240111	-33.09	21800	20241210	23.85	27750	-2.70	20250102	26650	1.31	20250103	40350	-33.09	20240111	21800	23.85	20241210	0.83	N	243070	500	59 억	2371172	N	N	2	N	N
129	20250103	090905	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	27450	50	2	0.18	12887650	470	4.70	27500	27500	27150	35600	19200	27400	27420.53	19.79	-61	28066	27732	27416	27082	26766	27575	26925	60	8200	500	20270	50	1	11979665	3288	6.52	0.99	12	0.00	4213.00	27727.00	40350	20240111	-31.97	21800	20241210	25.92	27750	-1.08	20250102	27100	1.29	20250102	40350	-31.97	20240111	21800	25.92	20241210	0.83	N	243070	500	59 억	2371172	N	N	2	N	N
130	20250102	160854	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	27400	0	3	0.00	272643350	9991	73.43	27700	27750	27100	35600	19200	27400	27288.90	19.80	-387	28133	27766	27483	27116	26833	27625	26975	60	8200	500	20270	50	1	11979665	3282	6.50	0.99	12	0.08	4213.00	27727.00	40350	20240111	-32.09	21800	20241210	25.69	27750	-1.26	20250102	27100	1.11	20250102	40350	-32.09	20240111	21800	25.69	20241210	0.83	N	243070	500	59 억	2371533	N	N	2	N	N
131	20250102	150855	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	27350	-50	5	-0.18	247125750	9058	66.57	27700	27750	27100	35600	19200	27400	27282.60	19.80	-727	28133	27766	27483	27116	26833	27625	26975	60	8200	500	20270	50	1	11979665	3276	6.49	0.99	12	0.08	4213.00	27727.00	40350	20240111	-32.22	21800	20241210	25.46	27750	-1.44	20250102	27100	0.92	20250102	40350	-32.22	20240111	21800	25.46	20241210	0.83	N	243070	500	59 억	2371533	N	N	29	N	N
132	20250102	140853	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	27250	-150	5	-0.55	171558950	6283	46.18	27700	27750	27100	35600	19200	27400	27305.26	19.80	182	28133	27766	27483	27116	26833	27625	26975	60	8200	500	20270	50	1	11979665	3264	6.47	0.98	12	0.05	4213.00	27727.00	40350	20240111	-32.47	21800	20241210	25.00	27750	-1.80	20250102	27100	0.55	20250102	40350	-32.47	20240111	21800	25.00	20241210	0.83	N	243070	500	59 억	2371533	N	N	29	N	N
133	20250102	130856	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	27150	-250	5	-0.91	118091500	4318	31.74	27700	27750	27100	35600	19200	27400	27348.66	19.80	-471	28133	27766	27483	27116	26833	27625	26975	60	8200	500	20270	50	1	11979665	3252	6.44	0.98	12	0.04	4213.00	27727.00	40350	20240111	-32.71	21800	20241210	24.54	27750	-2.16	20250102	27100	0.18	20250102	40350	-32.71	20240111	21800	24.54	20241210	0.83	N	243070	500	59 억	2371533	N	N	29	N	N
134	20250102	120853	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	27100	-300	5	-1.09	95944800	3503	25.75	27700	27750	27100	35600	19200	27400	27389.32	19.80	-124	28133	27766	27483	27116	26833	27625	26975	60	8200	500	20270	50	1	11979665	3246	6.43	0.98	12	0.03	4213.00	27727.00	40350	20240111	-32.84	21800	20241210	24.31	27750	-2.34	20250102	27100	0.00	20250102	40350	-32.84	20240111	21800	24.31	20241210	0.83	N	243070	500	59 억	2371533	N	N	29	N	N
135	20250102	110844	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	27150	-250	5	-0.91	71018950	2585	19.00	27700	27750	27150	35600	19200	27400	27473.48	19.80	68	28133	27766	27483	27116	26833	27625	26975	60	8200	500	20270	50	1	11979665	3252	6.44	0.98	12	0.02	4213.00	27727.00	40350	20240111	-32.71	21800	20241210	24.54	27750	-2.16	20250102	27150	0.00	20250102	40350	-32.71	20240111	21800	24.54	20241210	0.83	N	243070	500	59 억	2371533	N	N	29	N	N
136	20250102	100851	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	27550	150	2	0.55	11778550	426	3.13	27700	27750	27450	35600	19200	27400	27649.18	19.80	-102	28133	27766	27483	27116	26833	27625	26975	60	8200	500	20270	50	1	11979665	3300	6.54	0.99	12	0.00	4213.00	27727.00	40350	20240111	-31.72	21800	20241210	26.38	27750	-0.72	20250102	27450	0.36	20250102	40350	-31.72	20240111	21800	26.38	20241210	0.83	N	243070	500	59 억	2371533	N	N	29	N	N
137	20250102	090843	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	27400	0	3	0.00	0	0	0.00	0	0	0	35600	19200	27400	0.00	19.80	0	28133	27766	27483	27116	26833	27625	26975	60	8200	500	20270	50	1	11979665	3282	6.50	0.99	12	0.00	4213.00	27727.00	40350	20240111	-32.09	21800	20241210	25.69	0	0.00	0	0	0.00	0	40350	-32.09	20240111	21800	25.69	20241210	0.83	N	243070	500	59 억	2371533	N	N	29	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History