KissMeData/084110/price/prices-20250101.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

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	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	160711	57	100.00	KOSDAQ	제약	N	N	N	N	N	35000	-1500	5	-4.11	6569767650	190096	394.22	36500	37350	33650	47450	25550	36500	34560.11	7.92	19561	37766	37132	36616	35982	35466	36875	35725	63	10950	500	24820	50	1	12636820	4423	11.51	0.85	12	1.50	3041.00	40937.00	48750	20241220	-28.21	20200	20240419	73.27	45900	-23.75	20250102	33650	4.01	20250124	48750	-28.21	20241220	20200	73.27	20240419	4.22	N	084110	500	63 억	1000364	N	N	0	N	N
3	20250124	150711	57	100.00	KOSDAQ	제약	N	N	N	N	N	34700	-1800	5	-4.93	6364970000	184227	382.05	36500	37350	33650	47450	25550	36500	34549.60	7.92	20441	37766	37132	36616	35982	35466	36875	35725	63	10950	500	24820	50	1	12636820	4385	11.41	0.85	12	1.46	3041.00	40937.00	48750	20241220	-28.82	20200	20240419	71.78	45900	-24.40	20250102	33650	3.12	20250124	48750	-28.82	20241220	20200	71.78	20240419	4.22	N	084110	500	63 억	1000364	N	N	0	N	N
4	20250124	140710	57	100.00	KOSDAQ	제약	N	N	N	N	N	34250	-2250	5	-6.16	5462143050	158247	328.17	36500	37350	33650	47450	25550	36500	34516.57	7.92	12337	37766	37132	36616	35982	35466	36875	35725	63	10950	500	24820	50	1	12636820	4328	11.26	0.84	12	1.25	3041.00	40937.00	48750	20241220	-29.74	20200	20240419	69.55	45900	-25.38	20250102	33650	1.78	20250124	48750	-29.74	20241220	20200	69.55	20240419	4.22	N	084110	500	63 억	1000364	N	N	0	N	N
5	20250124	130711	57	100.00	KOSDAQ	제약	N	N	N	N	N	34300	-2200	5	-6.03	5147825750	149069	309.14	36500	37350	33650	47450	25550	36500	34533.17	7.92	10183	37766	37132	36616	35982	35466	36875	35725	63	10950	500	24820	50	1	12636820	4334	11.28	0.84	12	1.18	3041.00	40937.00	48750	20241220	-29.64	20200	20240419	69.80	45900	-25.27	20250102	33650	1.93	20250124	48750	-29.64	20241220	20200	69.80	20240419	4.22	N	084110	500	63 억	1000364	N	N	0	N	N
6	20250124	120709	57	100.00	KOSDAQ	제약	N	N	N	N	N	34500	-2000	5	-5.48	4345504500	125608	260.48	36500	37350	33650	47450	25550	36500	34595.76	7.92	8944	37766	37132	36616	35982	35466	36875	35725	63	10950	500	24820	50	1	12636820	4360	11.34	0.84	12	0.99	3041.00	40937.00	48750	20241220	-29.23	20200	20240419	70.79	45900	-24.84	20250102	33650	2.53	20250124	48750	-29.23	20241220	20200	70.79	20240419	4.22	N	084110	500	63 억	1000364	N	N	0	N	N
7	20250124	110711	57	100.00	KOSDAQ	제약	N	N	N	N	N	34400	-2100	5	-5.75	3963677950	114519	237.49	36500	37350	33650	47450	25550	36500	34611.53	7.92	3009	37766	37132	36616	35982	35466	36875	35725	63	10950	500	24820	50	1	12636820	4347	11.31	0.84	12	0.91	3041.00	40937.00	48750	20241220	-29.44	20200	20240419	70.30	45900	-25.05	20250102	33650	2.23	20250124	48750	-29.44	20241220	20200	70.30	20240419	4.22	N	084110	500	63 억	1000364	N	N	0	N	N
8	20250124	100708	57	100.00	KOSDAQ	제약	N	N	N	N	N	34200	-2300	5	-6.30	2825472900	81166	168.32	36500	37350	34100	47450	25550	36500	34811.04	7.92	1032	37766	37132	36616	35982	35466	36875	35725	63	10950	500	24820	50	1	12636820	4322	11.25	0.84	12	0.64	3041.00	40937.00	48750	20241220	-29.85	20200	20240419	69.31	45900	-25.49	20250102	34100	0.29	20250124	48750	-29.85	20241220	20200	69.31	20240419	4.22	N	084110	500	63 억	1000364	N	N	0	N	N
9	20250124	090712	57	100.00	KOSDAQ	제약	N	N	N	N	N	36600	100	2	0.27	45097000	1225	2.54	36500	37350	36450	47450	25550	36500	36813.88	7.92	-301	37766	37132	36616	35982	35466	36875	35725	63	10950	500	24820	50	1	12636820	4625	12.04	0.89	12	0.01	3041.00	40937.00	48750	20241220	-24.92	20200	20240419	81.19	45900	-20.26	20250102	35650	2.66	20250122	48750	-24.92	20241220	20200	81.19	20240419	4.22	N	084110	500	63 억	1000364	N	N	0	N	N
10	20250123	160708	57	100.00	KOSDAQ	제약	N	N	N	N	N	36500	-50	5	-0.14	1762308700	48194	36.03	36900	37250	36100	47500	25600	36550	36566.98	7.89	2828	40950	38750	37200	35000	33450	37975	34225	63	10950	500	24850	50	1	12636820	4612	12.00	0.89	12	0.38	3041.00	40937.00	48750	20241220	-25.13	20200	20240419	80.69	45900	-20.48	20250102	35650	2.38	20250122	48750	-25.13	20241220	20200	80.69	20240419	4.21	N	084110	500	63 억	997118	N	N	0	N	N
11	20250123	150706	57	100.00	KOSDAQ	제약	N	N	N	N	N	36600	50	2	0.14	1709168950	46739	34.94	36900	37250	36100	47500	25600	36550	36568.37	7.89	3636	40950	38750	37200	35000	33450	37975	34225	63	10950	500	24850	50	1	12636820	4625	12.04	0.89	12	0.37	3041.00	40937.00	48750	20241220	-24.92	20200	20240419	81.19	45900	-20.26	20250102	35650	2.66	20250122	48750	-24.92	20241220	20200	81.19	20240419	4.21	N	084110	500	63 억	997118	N	N	0	N	N
12	20250123	140707	57	100.00	KOSDAQ	제약	N	N	N	N	N	36400	-150	5	-0.41	1373199200	37482	28.02	36900	37250	36100	47500	25600	36550	36636.25	7.89	-1641	40950	38750	37200	35000	33450	37975	34225	63	10950	500	24850	50	1	12636820	4600	11.97	0.89	12	0.30	3041.00	40937.00	48750	20241220	-25.33	20200	20240419	80.20	45900	-20.70	20250102	35650	2.10	20250122	48750	-25.33	20241220	20200	80.20	20240419	4.21	N	084110	500	63 억	997118	N	N	0	N	N
13	20250123	130705	57	100.00	KOSDAQ	제약	N	N	N	N	N	36400	-150	5	-0.41	1173630350	31997	23.92	36900	37250	36300	47500	25600	36550	36679.42	7.89	-1791	40950	38750	37200	35000	33450	37975	34225	63	10950	500	24850	50	1	12636820	4600	11.97	0.89	12	0.25	3041.00	40937.00	48750	20241220	-25.33	20200	20240419	80.20	45900	-20.70	20250102	35650	2.10	20250122	48750	-25.33	20241220	20200	80.20	20240419	4.21	N	084110	500	63 억	997118	N	N	0	N	N
14	20250123	120707	57	100.00	KOSDAQ	제약	N	N	N	N	N	36450	-100	5	-0.27	965507600	26286	19.65	36900	37250	36300	47500	25600	36550	36730.92	7.89	-3334	40950	38750	37200	35000	33450	37975	34225	63	10950	500	24850	50	1	12636820	4606	11.99	0.89	12	0.21	3041.00	40937.00	48750	20241220	-25.23	20200	20240419	80.45	45900	-20.59	20250102	35650	2.24	20250122	48750	-25.23	20241220	20200	80.45	20240419	4.21	N	084110	500	63 억	997118	N	N	0	N	N
15	20250123	110658	57	100.00	KOSDAQ	제약	N	N	N	N	N	36850	300	2	0.82	856168550	23307	17.42	36900	37250	36300	47500	25600	36550	36734.45	7.89	-4358	40950	38750	37200	35000	33450	37975	34225	63	10950	500	24850	50	1	12636820	4657	12.12	0.90	12	0.18	3041.00	40937.00	48750	20241220	-24.41	20200	20240419	82.43	45900	-19.72	20250102	35650	3.37	20250122	48750	-24.41	20241220	20200	82.43	20240419	4.21	N	084110	500	63 억	997118	N	N	0	N	N
16	20250123	100706	57	100.00	KOSDAQ	제약	N	N	N	N	N	36550	0	3	0.00	664548550	18082	13.52	36900	37250	36300	47500	25600	36550	36752.02	7.89	-5692	40950	38750	37200	35000	33450	37975	34225	63	10950	500	24850	50	1	12636820	4619	12.02	0.89	12	0.14	3041.00	40937.00	48750	20241220	-25.03	20200	20240419	80.94	45900	-20.37	20250102	35650	2.52	20250122	48750	-25.03	20241220	20200	80.94	20240419	4.21	N	084110	500	63 억	997118	N	N	0	N	N
17	20250123	090706	57	100.00	KOSDAQ	제약	N	N	N	N	N	36550	0	3	0.00	247225350	6743	5.04	36900	37100	36300	47500	25600	36550	36664.12	7.89	-1968	40950	38750	37200	35000	33450	37975	34225	63	10950	500	24850	50	1	12636820	4619	12.02	0.89	12	0.05	3041.00	40937.00	48750	20241220	-25.03	20200	20240419	80.94	45900	-20.37	20250102	35650	2.52	20250122	48750	-25.03	20241220	20200	80.94	20240419	4.21	N	084110	500	63 억	997118	N	N	0	N	N
18	20250122	160701	57	100.00	KOSDAQ	제약	N	N	N	N	N	36550	-2450	5	-6.28	4964944950	133612	311.22	39300	39400	35650	50700	27300	39000	37159.65	7.90	-1059	41066	40032	39366	38332	37666	39700	38000	63	11700	500	26520	50	1	12636820	4619	12.02	0.89	12	1.06	3041.00	40937.00	48750	20241220	-25.03	20200	20240419	80.94	45900	-20.37	20250102	35650	2.52	20250122	48750	-25.03	20241220	20200	80.94	20240419	4.24	N	084110	500	63 억	998049	N	N	2	N	N
19	20250122	150702	57	100.00	KOSDAQ	제약	N	N	N	N	N	36500	-2500	5	-6.41	4555818950	122455	285.24	39300	39400	35650	50700	27300	39000	37204.03	7.90	-854	41066	40032	39366	38332	37666	39700	38000	63	11700	500	26520	50	1	12636820	4612	12.00	0.89	12	0.97	3041.00	40937.00	48750	20241220	-25.13	20200	20240419	80.69	45900	-20.48	20250102	35650	2.38	20250122	48750	-25.13	20241220	20200	80.69	20240419	4.24	N	084110	500	63 억	998049	N	N	2	N	N
20	20250122	140700	57	100.00	KOSDAQ	제약	N	N	N	N	N	37300	-1700	5	-4.36	2221825500	58379	135.98	39300	39400	37250	50700	27300	39000	38058.64	7.90	-1303	41066	40032	39366	38332	37666	39700	38000	63	11700	500	26520	50	1	12636820	4714	12.27	0.91	12	0.46	3041.00	40937.00	48750	20241220	-23.49	20200	20240419	84.65	45900	-18.74	20250102	37250	0.13	20250122	48750	-23.49	20241220	20200	84.65	20240419	4.24	N	084110	500	63 억	998049	N	N	2	N	N
21	20250122	130703	57	100.00	KOSDAQ	제약	N	N	N	N	N	37950	-1050	5	-2.69	1469708850	38393	89.43	39300	39400	37950	50700	27300	39000	38280.65	7.90	-996	41066	40032	39366	38332	37666	39700	38000	63	11700	500	26520	50	1	12636820	4796	12.48	0.93	12	0.30	3041.00	40937.00	48750	20241220	-22.15	20200	20240419	87.87	45900	-17.32	20250102	37450	1.34	20250114	48750	-22.15	20241220	20200	87.87	20240419	4.24	N	084110	500	63 억	998049	N	N	2	N	N
22	20250122	120700	57	100.00	KOSDAQ	제약	N	N	N	N	N	38050	-950	5	-2.44	1303667500	34024	79.25	39300	39400	37950	50700	27300	39000	38316.12	7.90	-501	41066	40032	39366	38332	37666	39700	38000	63	11700	500	26520	50	1	12636820	4808	12.51	0.93	12	0.27	3041.00	40937.00	48750	20241220	-21.95	20200	20240419	88.37	45900	-17.10	20250102	37450	1.60	20250114	48750	-21.95	20241220	20200	88.37	20240419	4.24	N	084110	500	63 억	998049	N	N	2	N	N
23	20250122	110702	57	100.00	KOSDAQ	제약	N	N	N	N	N	38150	-850	5	-2.18	1144688850	29843	69.51	39300	39400	38000	50700	27300	39000	38357.03	7.90	836	41066	40032	39366	38332	37666	39700	38000	63	11700	500	26520	50	1	12636820	4821	12.55	0.93	12	0.24	3041.00	40937.00	48750	20241220	-21.74	20200	20240419	88.86	45900	-16.88	20250102	37450	1.87	20250114	48750	-21.74	20241220	20200	88.86	20240419	4.24	N	084110	500	63 억	998049	N	N	2	N	N
24	20250122	100702	57	100.00	KOSDAQ	제약	N	N	N	N	N	38200	-800	5	-2.05	709870700	18443	42.96	39300	39400	38050	50700	27300	39000	38489.98	7.90	3254	41066	40032	39366	38332	37666	39700	38000	63	11700	500	26520	50	1	12636820	4827	12.56	0.93	12	0.15	3041.00	40937.00	48750	20241220	-21.64	20200	20240419	89.11	45900	-16.78	20250102	37450	2.00	20250114	48750	-21.64	20241220	20200	89.11	20240419	4.24	N	084110	500	63 억	998049	N	N	2	N	N
25	20250122	090703	57	100.00	KOSDAQ	제약	N	N	N	N	N	38950	-50	5	-0.13	71315650	1835	4.27	39300	39400	38650	50700	27300	39000	38864.11	7.90	183	41066	40032	39366	38332	37666	39700	38000	63	11700	500	26520	50	1	12636820	4922	12.81	0.95	12	0.01	3041.00	40937.00	48750	20241220	-20.10	20200	20240419	92.82	45900	-15.14	20250102	37450	4.01	20250114	48750	-20.10	20241220	20200	92.82	20240419	4.24	N	084110	500	63 억	998049	N	N	2	N	N
26	20250121	160658	57	100.00	KOSDAQ	제약	N	N	N	N	N	39000	-750	5	-1.89	1682328050	42898	94.52	39750	40400	38700	51600	27850	39750	39216.82	7.89	1442	41150	40450	39850	39150	38550	40150	38850	63	11850	500	27030	50	1	12636820	4928	12.82	0.95	12	0.34	3041.00	40937.00	48750	20241220	-20.00	20200	20240419	93.07	45900	-15.03	20250102	37450	4.14	20250114	48750	-20.00	20241220	20200	93.07	20240419	4.14	N	084110	500	63 억	996607	N	N	2	N	N
27	20250121	150659	57	100.00	KOSDAQ	제약	N	N	N	N	N	38850	-900	5	-2.26	1520808600	38739	85.35	39750	40400	38750	51600	27850	39750	39257.69	7.89	1349	41150	40450	39850	39150	38550	40150	38850	63	11850	500	27030	50	1	12636820	4909	12.78	0.95	12	0.31	3041.00	40937.00	48750	20241220	-20.31	20200	20240419	92.33	45900	-15.36	20250102	37450	3.74	20250114	48750	-20.31	20241220	20200	92.33	20240419	4.14	N	084110	500	63 억	996607	N	N	0	N	N
28	20250121	140700	57	100.00	KOSDAQ	제약	N	N	N	N	N	39150	-600	5	-1.51	1215286450	30887	68.05	39750	40400	38900	51600	27850	39750	39346.08	7.89	2835	41150	40450	39850	39150	38550	40150	38850	63	11850	500	27030	50	1	12636820	4947	12.87	0.96	12	0.24	3041.00	40937.00	48750	20241220	-19.69	20200	20240419	93.81	45900	-14.71	20250102	37450	4.54	20250114	48750	-19.69	20241220	20200	93.81	20240419	4.14	N	084110	500	63 억	996607	N	N	0	N	N
29	20250121	130659	57	100.00	KOSDAQ	제약	N	N	N	N	N	39150	-600	5	-1.51	1123943950	28559	62.92	39750	40400	38900	51600	27850	39750	39355.02	7.89	3458	41150	40450	39850	39150	38550	40150	38850	63	11850	500	27030	50	1	12636820	4947	12.87	0.96	12	0.23	3041.00	40937.00	48750	20241220	-19.69	20200	20240419	93.81	45900	-14.71	20250102	37450	4.54	20250114	48750	-19.69	20241220	20200	93.81	20240419	4.14	N	084110	500	63 억	996607	N	N	0	N	N
30	20250121	120650	57	100.00	KOSDAQ	제약	N	N	N	N	N	39550	-200	5	-0.50	997502500	25334	55.82	39750	40400	38950	51600	27850	39750	39373.91	7.89	3887	41150	40450	39850	39150	38550	40150	38850	63	11850	500	27030	50	1	12636820	4998	13.01	0.97	12	0.20	3041.00	40937.00	48750	20241220	-18.87	20200	20240419	95.79	45900	-13.83	20250102	37450	5.61	20250114	48750	-18.87	20241220	20200	95.79	20240419	4.14	N	084110	500	63 억	996607	N	N	0	N	N
31	20250121	110625	57	100.00	KOSDAQ	제약	N	N	N	N	N	39150	-600	5	-1.51	817539900	20761	45.74	39750	40400	38950	51600	27850	39750	39378.46	7.89	2525	41150	40450	39850	39150	38550	40150	38850	63	11850	500	27030	50	1	12636820	4947	12.87	0.96	12	0.16	3041.00	40937.00	48750	20241220	-19.69	20200	20240419	93.81	45900	-14.71	20250102	37450	4.54	20250114	48750	-19.69	20241220	20200	93.81	20240419	4.14	N	084110	500	63 억	996607	N	N	0	N	N
32	20250121	100621	57	100.00	KOSDAQ	제약	N	N	N	N	N	39200	-550	5	-1.38	549842750	13935	30.70	39750	40400	39000	51600	27850	39750	39457.47	7.89	255	41150	40450	39850	39150	38550	40150	38850	63	11850	500	27030	50	1	12636820	4954	12.89	0.96	12	0.11	3041.00	40937.00	48750	20241220	-19.59	20200	20240419	94.06	45900	-14.60	20250102	37450	4.67	20250114	48750	-19.59	20241220	20200	94.06	20240419	4.14	N	084110	500	63 억	996607	N	N	0	N	N
33	20250121	090659	57	100.00	KOSDAQ	제약	N	N	N	N	N	39700	-50	5	-0.13	79726950	1990	4.38	39750	40400	39700	51600	27850	39750	40065.38	7.89	102	41150	40450	39850	39150	38550	40150	38850	63	11850	500	27030	50	1	12636820	5017	13.05	0.97	12	0.02	3041.00	40937.00	48750	20241220	-18.56	20200	20240419	96.53	45900	-13.51	20250102	37450	6.01	20250114	48750	-18.56	20241220	20200	96.53	20240419	4.14	N	084110	500	63 억	996607	N	N	0	N	N
34	20250120	160656	57	100.00	KOSDAQ	제약	N	N	N	N	N	39750	-1100	5	-2.69	1790379250	45214	92.82	40350	40550	39250	53100	28600	40850	39597.89	7.87	2638	41883	41366	40533	40016	39183	40950	39600	63	12250	500	27770	50	1	12636820	5023	13.07	0.97	12	0.36	3041.00	40937.00	48750	20241220	-18.46	20200	20240419	96.78	45900	-13.40	20250102	37450	6.14	20250114	48750	-18.46	20241220	20200	96.78	20240419	4.08	N	084110	500	63 억	994076	N	N	0	N	N
35	20250120	150658	57	100.00	KOSDAQ	제약	N	N	N	N	N	39600	-1250	5	-3.06	1641748300	41452	85.10	40350	40550	39250	53100	28600	40850	39606.01	7.87	2080	41883	41366	40533	40016	39183	40950	39600	63	12250	500	27770	50	1	12636820	5004	13.02	0.97	12	0.33	3041.00	40937.00	48750	20241220	-18.77	20200	20240419	96.04	45900	-13.73	20250102	37450	5.74	20250114	48750	-18.77	20241220	20200	96.04	20240419	4.08	N	084110	500	63 억	994076	N	N	0	N	N
36	20250120	140656	57	100.00	KOSDAQ	제약	N	N	N	N	N	39450	-1400	5	-3.43	1555755050	39282	80.64	40350	40550	39250	53100	28600	40850	39604.78	7.87	1374	41883	41366	40533	40016	39183	40950	39600	63	12250	500	27770	50	1	12636820	4985	12.97	0.96	12	0.31	3041.00	40937.00	48750	20241220	-19.08	20200	20240419	95.30	45900	-14.05	20250102	37450	5.34	20250114	48750	-19.08	20241220	20200	95.30	20240419	4.08	N	084110	500	63 억	994076	N	N	0	N	N
37	20250120	130656	57	100.00	KOSDAQ	제약	N	N	N	N	N	39600	-1250	5	-3.06	1283668150	32392	66.50	40350	40550	39250	53100	28600	40850	39629.17	7.87	-566	41883	41366	40533	40016	39183	40950	39600	63	12250	500	27770	50	1	12636820	5004	13.02	0.97	12	0.26	3041.00	40937.00	48750	20241220	-18.77	20200	20240419	96.04	45900	-13.73	20250102	37450	5.74	20250114	48750	-18.77	20241220	20200	96.04	20240419	4.08	N	084110	500	63 억	994076	N	N	0	N	N
38	20250120	120658	57	100.00	KOSDAQ	제약	N	N	N	N	N	39400	-1450	5	-3.55	998780350	25200	51.73	40350	40550	39250	53100	28600	40850	39634.14	7.87	-204	41883	41366	40533	40016	39183	40950	39600	63	12250	500	27770	50	1	12636820	4979	12.96	0.96	12	0.20	3041.00	40937.00	48750	20241220	-19.18	20200	20240419	95.05	45900	-14.16	20250102	37450	5.21	20250114	48750	-19.18	20241220	20200	95.05	20240419	4.08	N	084110	500	63 억	994076	N	N	0	N	N
39	20250120	110658	57	100.00	KOSDAQ	제약	N	N	N	N	N	39700	-1150	5	-2.82	813678450	20509	42.10	40350	40550	39300	53100	28600	40850	39674.21	7.87	1734	41883	41366	40533	40016	39183	40950	39600	63	12250	500	27770	50	1	12636820	5017	13.05	0.97	12	0.16	3041.00	40937.00	48750	20241220	-18.56	20200	20240419	96.53	45900	-13.51	20250102	37450	6.01	20250114	48750	-18.56	20241220	20200	96.53	20240419	4.08	N	084110	500	63 억	994076	N	N	0	N	N
40	20250120	100657	57	100.00	KOSDAQ	제약	N	N	N	N	N	40150	-700	5	-1.71	341968950	8579	17.61	40350	40500	39550	53100	28600	40850	39861.17	7.87	-515	41883	41366	40533	40016	39183	40950	39600	63	12250	500	27770	50	1	12636820	5074	13.20	0.98	12	0.07	3041.00	40937.00	48750	20241220	-17.64	20200	20240419	98.76	45900	-12.53	20250102	37450	7.21	20250114	48750	-17.64	20241220	20200	98.76	20240419	4.08	N	084110	500	63 억	994076	N	N	0	N	N
41	20250120	090658	57	100.00	KOSDAQ	제약	N	N	N	N	N	39900	-950	5	-2.33	83253750	2077	4.26	40350	40500	39900	53100	28600	40850	40083.65	7.87	704	41883	41366	40533	40016	39183	40950	39600	63	12250	500	27770	50	1	12636820	5042	13.12	0.97	12	0.02	3041.00	40937.00	48750	20241220	-18.15	20200	20240419	97.52	45900	-13.07	20250102	37450	6.54	20250114	48750	-18.15	20241220	20200	97.52	20240419	4.08	N	084110	500	63 억	994076	N	N	0	N	N
42	20250117	160656	57	100.00	KOSDAQ	제약	N	N	N	N	N	40850	-150	5	-0.37	1961646950	48653	37.09	41000	41050	39700	53300	28700	41000	40318.59	7.97	-12629	43333	42166	39933	38766	36533	42750	39350	63	12300	500	27880	50	1	12636820	5162	13.43	1.00	12	0.39	3041.00	40937.00	48750	20241220	-16.21	20200	20240419	102.23	45900	-11.00	20250102	37450	9.08	20250114	48750	-16.21	20241220	20200	102.23	20240419	4.13	N	084110	500	63 억	1006646	N	N	0	N	N
43	20250117	150657	57	100.00	KOSDAQ	제약	N	N	N	N	N	40600	-400	5	-0.98	1800706400	44713	34.09	41000	41050	39700	53300	28700	41000	40272.55	7.97	-11400	43333	42166	39933	38766	36533	42750	39350	63	12300	500	27880	50	1	12636820	5131	13.35	0.99	12	0.35	3041.00	40937.00	48750	20241220	-16.72	20200	20240419	100.99	45900	-11.55	20250102	37450	8.41	20250114	48750	-16.72	20241220	20200	100.99	20240419	4.13	N	084110	500	63 억	1006646	N	N	0	N	N
44	20250117	140657	57	100.00	KOSDAQ	제약	N	N	N	N	N	40700	-300	5	-0.73	1737785800	43161	32.90	41000	41050	39700	53300	28700	41000	40262.87	7.97	-12312	43333	42166	39933	38766	36533	42750	39350	63	12300	500	27880	50	1	12636820	5143	13.38	0.99	12	0.34	3041.00	40937.00	48750	20241220	-16.51	20200	20240419	101.49	45900	-11.33	20250102	37450	8.68	20250114	48750	-16.51	20241220	20200	101.49	20240419	4.13	N	084110	500	63 억	1006646	N	N	0	N	N
45	20250117	130656	57	100.00	KOSDAQ	제약	N	N	N	N	N	40900	-100	5	-0.24	1673183250	41569	31.69	41000	41050	39700	53300	28700	41000	40250.75	7.97	-12080	43333	42166	39933	38766	36533	42750	39350	63	12300	500	27880	50	1	12636820	5168	13.45	1.00	12	0.33	3041.00	40937.00	48750	20241220	-16.10	20200	20240419	102.48	45900	-10.89	20250102	37450	9.21	20250114	48750	-16.10	20241220	20200	102.48	20240419	4.13	N	084110	500	63 억	1006646	N	N	0	N	N
46	20250117	120658	57	100.00	KOSDAQ	제약	N	N	N	N	N	40000	-1000	5	-2.44	1314794850	32728	24.95	41000	41050	39700	53300	28700	41000	40173.39	7.97	-9442	43333	42166	39933	38766	36533	42750	39350	63	12300	500	27880	50	1	12636820	5055	13.15	0.98	12	0.26	3041.00	40937.00	48750	20241220	-17.95	20200	20240419	98.02	45900	-12.85	20250102	37450	6.81	20250114	48750	-17.95	20241220	20200	98.02	20240419	4.13	N	084110	500	63 억	1006646	N	N	0	N	N
47	20250117	110656	57	100.00	KOSDAQ	제약	N	N	N	N	N	40200	-800	5	-1.95	1009504050	25075	19.12	41000	41050	40050	53300	28700	41000	40259.38	7.97	-6814	43333	42166	39933	38766	36533	42750	39350	63	12300	500	27880	50	1	12636820	5080	13.22	0.98	12	0.20	3041.00	40937.00	48750	20241220	-17.54	20200	20240419	99.01	45900	-12.42	20250102	37450	7.34	20250114	48750	-17.54	20241220	20200	99.01	20240419	4.13	N	084110	500	63 억	1006646	N	N	0	N	N
48	20250117	100657	57	100.00	KOSDAQ	제약	N	N	N	N	N	40350	-650	5	-1.59	688316650	17071	13.01	41000	41050	40050	53300	28700	41000	40320.82	7.97	-4728	43333	42166	39933	38766	36533	42750	39350	63	12300	500	27880	50	1	12636820	5099	13.27	0.99	12	0.14	3041.00	40937.00	48750	20241220	-17.23	20200	20240419	99.75	45900	-12.09	20250102	37450	7.74	20250114	48750	-17.23	20241220	20200	99.75	20240419	4.13	N	084110	500	63 억	1006646	N	N	0	N	N
49	20250117	090657	57	100.00	KOSDAQ	제약	N	N	N	N	N	40200	-800	5	-1.95	112960700	2783	2.12	41000	41050	40200	53300	28700	41000	40589.54	7.97	-1372	43333	42166	39933	38766	36533	42750	39350	63	12300	500	27880	50	1	12636820	5080	13.22	0.98	12	0.02	3041.00	40937.00	48750	20241220	-17.54	20200	20240419	99.01	45900	-12.42	20250102	37450	7.34	20250114	48750	-17.54	20241220	20200	99.01	20240419	4.13	N	084110	500	63 억	1006646	N	N	0	N	N
50	20250116	160653	57	100.00	KOSDAQ	제약	N	N	N	N	N	41000	2650	2	6.91	5201866450	131173	206.26	38400	41100	37700	49850	26850	38350	39656.62	7.95	2765	39516	38932	38366	37782	37216	38650	37500	63	11500	500	26070	50	1	12636820	5181	13.48	1.00	12	1.04	3041.00	40937.00	48750	20241220	-15.90	20200	20240419	102.97	45900	-10.68	20250102	37450	9.48	20250114	48750	-15.90	20241220	20200	102.97	20240419	4.08	N	084110	500	63 억	1004833	N	N	0	N	N
51	20250116	150622	57	100.00	KOSDAQ	제약	N	N	N	N	N	40900	2550	2	6.65	4953861300	125119	196.74	38400	41100	37700	49850	26850	38350	39593.35	7.95	3235	39516	38932	38366	37782	37216	38650	37500	63	11500	500	26070	50	1	12636820	5168	13.45	1.00	12	0.99	3041.00	40937.00	48750	20241220	-16.10	20200	20240419	102.48	45900	-10.89	20250102	37450	9.21	20250114	48750	-16.10	20241220	20200	102.48	20240419	4.08	N	084110	500	63 억	1004833	N	N	0	N	N
52	20250116	140656	57	100.00	KOSDAQ	제약	N	N	N	N	N	40600	2250	2	5.87	3896911900	99190	155.97	38400	40950	37700	49850	26850	38350	39287.49	7.95	2201	39516	38932	38366	37782	37216	38650	37500	63	11500	500	26070	50	1	12636820	5131	13.35	0.99	12	0.78	3041.00	40937.00	48750	20241220	-16.72	20200	20240419	100.99	45900	-11.55	20250102	37450	8.41	20250114	48750	-16.72	20241220	20200	100.99	20240419	4.08	N	084110	500	63 억	1004833	N	N	0	N	N
53	20250116	130655	57	100.00	KOSDAQ	제약	N	N	N	N	N	40350	2000	2	5.22	3007924600	77285	121.52	38400	40450	37700	49850	26850	38350	38920.01	7.95	3307	39516	38932	38366	37782	37216	38650	37500	63	11500	500	26070	50	1	12636820	5099	13.27	0.99	12	0.61	3041.00	40937.00	48750	20241220	-17.23	20200	20240419	99.75	45900	-12.09	20250102	37450	7.74	20250114	48750	-17.23	20241220	20200	99.75	20240419	4.08	N	084110	500	63 억	1004833	N	N	0	N	N
54	20250116	120654	57	100.00	KOSDAQ	제약	N	N	N	N	N	39000	650	2	1.69	2020448050	52485	82.53	38400	39450	37700	49850	26850	38350	38495.77	7.95	-2043	39516	38932	38366	37782	37216	38650	37500	63	11500	500	26070	50	1	12636820	4928	12.82	0.95	12	0.42	3041.00	40937.00	48750	20241220	-20.00	20200	20240419	93.07	45900	-15.03	20250102	37450	4.14	20250114	48750	-20.00	20241220	20200	93.07	20240419	4.08	N	084110	500	63 억	1004833	N	N	0	N	N
55	20250116	110656	57	100.00	KOSDAQ	제약	N	N	N	N	N	39100	750	2	1.96	1663782000	43348	68.16	38400	39450	37700	49850	26850	38350	38381.99	7.95	-2576	39516	38932	38366	37782	37216	38650	37500	63	11500	500	26070	50	1	12636820	4941	12.86	0.96	12	0.34	3041.00	40937.00	48750	20241220	-19.79	20200	20240419	93.56	45900	-14.81	20250102	37450	4.41	20250114	48750	-19.79	20241220	20200	93.56	20240419	4.08	N	084110	500	63 억	1004833	N	N	0	N	N
56	20250116	100656	57	100.00	KOSDAQ	제약	N	N	N	N	N	38400	50	2	0.13	1077044950	28235	44.40	38400	38600	37700	49850	26850	38350	38145.63	7.95	-1836	39516	38932	38366	37782	37216	38650	37500	63	11500	500	26070	50	1	12636820	4853	12.63	0.94	12	0.22	3041.00	40937.00	48750	20241220	-21.23	20200	20240419	90.10	45900	-16.34	20250102	37450	2.54	20250114	48750	-21.23	20241220	20200	90.10	20240419	4.08	N	084110	500	63 억	1004833	N	N	0	N	N
57	20250116	090657	57	100.00	KOSDAQ	제약	N	N	N	N	N	38000	-350	5	-0.91	169305150	4427	6.96	38400	38600	38000	49850	26850	38350	38243.40	7.95	-2428	39516	38932	38366	37782	37216	38650	37500	63	11500	500	26070	50	1	12636820	4802	12.50	0.93	12	0.04	3041.00	40937.00	48750	20241220	-22.05	20200	20240419	88.12	45900	-17.21	20250102	37450	1.47	20250114	48750	-22.05	20241220	20200	88.12	20240419	4.08	N	084110	500	63 억	1004833	N	N	0	N	N
58	20250115	160653	57	100.00	KOSDAQ	제약	N	N	N	N	N	38350	-300	5	-0.78	2437951550	63565	28.25	38950	38950	37800	50200	27100	38650	38353.67	7.88	9691	43383	41016	39233	36866	35083	40125	35975	63	11550	500	26280	50	1	12636820	4846	12.61	0.94	12	0.50	3041.00	40937.00	48750	20241220	-21.33	20200	20240419	89.85	45900	-16.45	20250102	37450	2.40	20250114	48750	-21.33	20241220	20200	89.85	20240419	4.09	N	084110	500	63 억	995224	N	N	0	N	N
59	20250115	150655	57	100.00	KOSDAQ	제약	N	N	N	N	N	38050	-600	5	-1.55	2341250850	61030	27.12	38950	38950	37800	50200	27100	38650	38362.29	7.88	9290	43383	41016	39233	36866	35083	40125	35975	63	11550	500	26280	50	1	12636820	4808	12.51	0.93	12	0.48	3041.00	40937.00	48750	20241220	-21.95	20200	20240419	88.37	45900	-17.10	20250102	37450	1.60	20250114	48750	-21.95	20241220	20200	88.37	20240419	4.09	N	084110	500	63 억	995224	N	N	0	N	N
60	20250115	140650	57	100.00	KOSDAQ	제약	N	N	N	N	N	38350	-300	5	-0.78	2053101900	53491	23.77	38950	38950	37800	50200	27100	38650	38382.18	7.88	7470	43383	41016	39233	36866	35083	40125	35975	63	11550	500	26280	50	1	12636820	4846	12.61	0.94	12	0.42	3041.00	40937.00	48750	20241220	-21.33	20200	20240419	89.85	45900	-16.45	20250102	37450	2.40	20250114	48750	-21.33	20241220	20200	89.85	20240419	4.09	N	084110	500	63 억	995224	N	N	0	N	N
61	20250115	130654	57	100.00	KOSDAQ	제약	N	N	N	N	N	38700	50	2	0.13	1654800400	43132	19.17	38950	38950	37800	50200	27100	38650	38365.94	7.88	6190	43383	41016	39233	36866	35083	40125	35975	63	11550	500	26280	50	1	12636820	4890	12.73	0.95	12	0.34	3041.00	40937.00	48750	20241220	-20.62	20200	20240419	91.58	45900	-15.69	20250102	37450	3.34	20250114	48750	-20.62	20241220	20200	91.58	20240419	4.09	N	084110	500	63 억	995224	N	N	0	N	N
62	20250115	120645	57	100.00	KOSDAQ	제약	N	N	N	N	N	38750	100	2	0.26	1550066450	40421	17.96	38950	38950	37800	50200	27100	38650	38348.03	7.88	5394	43383	41016	39233	36866	35083	40125	35975	63	11550	500	26280	50	1	12636820	4897	12.74	0.95	12	0.32	3041.00	40937.00	48750	20241220	-20.51	20200	20240419	91.83	45900	-15.58	20250102	37450	3.47	20250114	48750	-20.51	20241220	20200	91.83	20240419	4.09	N	084110	500	63 억	995224	N	N	0	N	N
63	20250115	110654	57	100.00	KOSDAQ	제약	N	N	N	N	N	38600	-50	5	-0.13	1362150500	35577	15.81	38950	38950	37800	50200	27100	38650	38287.37	7.88	6393	43383	41016	39233	36866	35083	40125	35975	63	11550	500	26280	50	1	12636820	4878	12.69	0.94	12	0.28	3041.00	40937.00	48750	20241220	-20.82	20200	20240419	91.09	45900	-15.90	20250102	37450	3.07	20250114	48750	-20.82	20241220	20200	91.09	20240419	4.09	N	084110	500	63 억	995224	N	N	0	N	N
64	20250115	100654	57	100.00	KOSDAQ	제약	N	N	N	N	N	38300	-350	5	-0.91	1081963400	28308	12.58	38950	38950	37800	50200	27100	38650	38221.09	7.88	7634	43383	41016	39233	36866	35083	40125	35975	63	11550	500	26280	50	1	12636820	4840	12.59	0.94	12	0.22	3041.00	40937.00	48750	20241220	-21.44	20200	20240419	89.60	45900	-16.56	20250102	37450	2.27	20250114	48750	-21.44	20241220	20200	89.60	20240419	4.09	N	084110	500	63 억	995224	N	N	0	N	N
65	20250115	090657	57	100.00	KOSDAQ	제약	N	N	N	N	N	38350	-300	5	-0.78	136500300	3530	1.57	38950	38950	38300	50200	27100	38650	38668.65	7.88	-824	43383	41016	39233	36866	35083	40125	35975	63	11550	500	26280	50	1	12636820	4846	12.61	0.94	12	0.03	3041.00	40937.00	48750	20241220	-21.33	20200	20240419	89.85	45900	-16.45	20250102	37450	2.40	20250114	48750	-21.33	20241220	20200	89.85	20240419	4.09	N	084110	500	63 억	995224	N	N	0	N	N
66	20250114	160639	57	100.00	KOSDAQ	제약	N	N	N	N	N	38650	-3500	5	-8.30	8703919150	224654	316.29	41100	41600	37450	54700	29550	42150	38743.90	7.84	3490	44416	43282	42316	41182	40216	43850	41750	63	12550	500	28660	50	1	12636820	4884	12.71	0.94	12	1.78	3041.00	40937.00	48750	20241220	-20.72	20200	20240419	91.34	45900	-15.80	20250102	37450	3.20	20250114	48750	-20.72	20241220	20200	91.34	20240419	4.06	N	084110	500	63 억	991268	N	N	2	N	N
67	20250114	150651	57	100.00	KOSDAQ	제약	N	N	N	N	N	38450	-3700	5	-8.78	8292886350	214015	301.31	41100	41600	37450	54700	29550	42150	38749.09	7.84	6362	44416	43282	42316	41182	40216	43850	41750	63	12550	500	28660	50	1	12636820	4859	12.64	0.94	12	1.69	3041.00	40937.00	48750	20241220	-21.13	20200	20240419	90.35	45900	-16.23	20250102	37450	2.67	20250114	48750	-21.13	20241220	20200	90.35	20240419	4.06	N	084110	500	63 억	991268	N	N	2	N	N
68	20250114	140650	57	100.00	KOSDAQ	제약	N	N	N	N	N	38100	-4050	5	-9.61	7213351800	185683	261.42	41100	41600	37450	54700	29550	42150	38847.67	7.84	4888	44416	43282	42316	41182	40216	43850	41750	63	12550	500	28660	50	1	12636820	4815	12.53	0.93	12	1.47	3041.00	40937.00	48750	20241220	-21.85	20200	20240419	88.61	45900	-16.99	20250102	37450	1.74	20250114	48750	-21.85	20241220	20200	88.61	20240419	4.06	N	084110	500	63 억	991268	N	N	2	N	N
69	20250114	130650	57	100.00	KOSDAQ	제약	N	N	N	N	N	38450	-3700	5	-8.78	6182834300	158769	223.53	41100	41600	37450	54700	29550	42150	38942.33	7.84	4382	44416	43282	42316	41182	40216	43850	41750	63	12550	500	28660	50	1	12636820	4859	12.64	0.94	12	1.26	3041.00	40937.00	48750	20241220	-21.13	20200	20240419	90.35	45900	-16.23	20250102	37450	2.67	20250114	48750	-21.13	20241220	20200	90.35	20240419	4.06	N	084110	500	63 억	991268	N	N	2	N	N
70	20250114	120647	57	100.00	KOSDAQ	제약	N	N	N	N	N	38800	-3350	5	-7.95	5562396650	142701	200.91	41100	41600	37450	54700	29550	42150	38979.38	7.84	1253	44416	43282	42316	41182	40216	43850	41750	63	12550	500	28660	50	1	12636820	4903	12.76	0.95	12	1.13	3041.00	40937.00	48750	20241220	-20.41	20200	20240419	92.08	45900	-15.47	20250102	37450	3.60	20250114	48750	-20.41	20241220	20200	92.08	20240419	4.06	N	084110	500	63 억	991268	N	N	2	N	N
71	20250114	110648	57	100.00	KOSDAQ	제약	N	N	N	N	N	38500	-3650	5	-8.66	4950185850	126917	178.69	41100	41600	37450	54700	29550	42150	39003.33	7.84	-3995	44416	43282	42316	41182	40216	43850	41750	63	12550	500	28660	50	1	12636820	4865	12.66	0.94	12	1.00	3041.00	40937.00	48750	20241220	-21.03	20200	20240419	90.59	45900	-16.12	20250102	37450	2.80	20250114	48750	-21.03	20241220	20200	90.59	20240419	4.06	N	084110	500	63 억	991268	N	N	2	N	N
72	20250114	100646	57	100.00	KOSDAQ	제약	N	N	N	N	N	38100	-4050	5	-9.61	3777243400	96381	135.69	41100	41600	37450	54700	29550	42150	39190.75	7.84	-3743	44416	43282	42316	41182	40216	43850	41750	63	12550	500	28660	50	1	12636820	4815	12.53	0.93	12	0.76	3041.00	40937.00	48750	20241220	-21.85	20200	20240419	88.61	45900	-16.99	20250102	37450	1.74	20250114	48750	-21.85	20241220	20200	88.61	20240419	4.06	N	084110	500	63 억	991268	N	N	2	N	N
73	20250114	090649	57	100.00	KOSDAQ	제약	N	N	N	N	N	40650	-1500	5	-3.56	334546050	8135	11.45	41100	41600	40650	54700	29550	42150	41124.28	7.84	-2359	44416	43282	42316	41182	40216	43850	41750	63	12550	500	28660	50	1	12636820	5137	13.37	0.99	12	0.06	3041.00	40937.00	48750	20241220	-16.62	20200	20240419	101.24	45900	-11.44	20250102	40650	0.00	20250114	48750	-16.62	20241220	20200	101.24	20240419	4.06	N	084110	500	63 억	991268	N	N	2	N	N
74	20250113	160641	57	100.00	KOSDAQ	제약	N	N	N	N	N	42150	-500	5	-1.17	2879655300	68183	91.13	42100	43450	41350	55400	29900	42650	42234.49	7.74	12445	45783	44216	42633	41066	39483	43425	40275	63	12750	500	29000	50	1	12636820	5326	13.86	1.03	12	0.54	3041.00	40937.00	48750	20241220	-13.54	20200	20240419	108.66	45900	-8.17	20250102	41050	2.68	20250110	48750	-13.54	20241220	20200	108.66	20240419	4.08	N	084110	500	63 억	977927	N	N	2	N	N
75	20250113	150644	57	100.00	KOSDAQ	제약	N	N	N	N	N	42150	-500	5	-1.17	2831575350	67043	89.61	42100	43450	41350	55400	29900	42650	42235.21	7.74	11962	45783	44216	42633	41066	39483	43425	40275	63	12750	500	29000	50	1	12636820	5326	13.86	1.03	12	0.53	3041.00	40937.00	48750	20241220	-13.54	20200	20240419	108.66	45900	-8.17	20250102	41050	2.68	20250110	48750	-13.54	20241220	20200	108.66	20240419	4.08	N	084110	500	63 억	977927	N	N	0	N	N
76	20250113	140635	57	100.00	KOSDAQ	제약	N	N	N	N	N	42400	-250	5	-0.59	2655506200	62879	84.04	42100	43450	41350	55400	29900	42650	42232.00	7.74	12859	45783	44216	42633	41066	39483	43425	40275	63	12750	500	29000	50	1	12636820	5358	13.94	1.04	12	0.50	3041.00	40937.00	48750	20241220	-13.03	20200	20240419	109.90	45900	-7.63	20250102	41050	3.29	20250110	48750	-13.03	20241220	20200	109.90	20240419	4.08	N	084110	500	63 억	977927	N	N	0	N	N
77	20250113	130634	57	100.00	KOSDAQ	제약	N	N	N	N	N	42350	-300	5	-0.70	2416001950	57216	76.47	42100	43450	41350	55400	29900	42650	42225.98	7.74	10468	45783	44216	42633	41066	39483	43425	40275	63	12750	500	29000	50	1	12636820	5352	13.93	1.03	12	0.45	3041.00	40937.00	48750	20241220	-13.13	20200	20240419	109.65	45900	-7.73	20250102	41050	3.17	20250110	48750	-13.13	20241220	20200	109.65	20240419	4.08	N	084110	500	63 억	977927	N	N	0	N	N
78	20250113	120636	57	100.00	KOSDAQ	제약	N	N	N	N	N	42350	-300	5	-0.70	2097108350	49704	66.43	42100	43450	41350	55400	29900	42650	42191.94	7.74	9863	45783	44216	42633	41066	39483	43425	40275	63	12750	500	29000	50	1	12636820	5352	13.93	1.03	12	0.39	3041.00	40937.00	48750	20241220	-13.13	20200	20240419	109.65	45900	-7.73	20250102	41050	3.17	20250110	48750	-13.13	20241220	20200	109.65	20240419	4.08	N	084110	500	63 억	977927	N	N	0	N	N
79	20250113	110635	57	100.00	KOSDAQ	제약	N	N	N	N	N	42400	-250	5	-0.59	1960428900	46486	62.13	42100	43450	41350	55400	29900	42650	42172.46	7.74	7830	45783	44216	42633	41066	39483	43425	40275	63	12750	500	29000	50	1	12636820	5358	13.94	1.04	12	0.37	3041.00	40937.00	48750	20241220	-13.03	20200	20240419	109.90	45900	-7.63	20250102	41050	3.29	20250110	48750	-13.03	20241220	20200	109.90	20240419	4.08	N	084110	500	63 억	977927	N	N	0	N	N
80	20250113	100634	57	100.00	KOSDAQ	제약	N	N	N	N	N	41550	-1100	5	-2.58	1079958150	25394	33.94	42100	43450	41550	55400	29900	42650	42528.08	7.74	-211	45783	44216	42633	41066	39483	43425	40275	63	12750	500	29000	50	1	12636820	5251	13.66	1.01	12	0.20	3041.00	40937.00	48750	20241220	-14.77	20200	20240419	105.69	45900	-9.48	20250102	41050	1.22	20250110	48750	-14.77	20241220	20200	105.69	20240419	4.08	N	084110	500	63 억	977927	N	N	0	N	N
81	20250113	090639	57	100.00	KOSDAQ	제약	N	N	N	N	N	42850	200	2	0.47	92462350	2164	2.89	42100	42900	42100	55400	29900	42650	42727.52	7.74	753	45783	44216	42633	41066	39483	43425	40275	63	12750	500	29000	50	1	12636820	5415	14.09	1.05	12	0.02	3041.00	40937.00	48750	20241220	-12.10	20200	20240419	112.13	45900	-6.64	20250102	41050	4.38	20250110	48750	-12.10	20241220	20200	112.13	20240419	4.08	N	084110	500	63 억	977927	N	N	0	N	N
82	20250110	160624	57	100.00	KOSDAQ	제약	N	N	N	N	N	42650	-1150	5	-2.63	3149965950	74698	111.56	43400	44200	41050	56900	30700	43800	42168.75	7.84	-14167	46933	45366	43883	42316	40833	46150	43100	63	13100	500	29780	50	1	12636820	5390	14.02	1.04	12	0.59	3041.00	40937.00	48750	20241220	-12.51	20200	20240419	111.14	45900	-7.08	20250102	41050	3.90	20250110	48750	-12.51	20241220	20200	111.14	20240419	4.05	N	084110	500	63 억	990974	N	N	0	N	N
83	20250110	150630	57	100.00	KOSDAQ	제약	N	N	N	N	N	42200	-1600	5	-3.65	3033893250	71961	107.47	43400	44200	41050	56900	30700	43800	42160.22	7.84	-13755	46933	45366	43883	42316	40833	46150	43100	63	13100	500	29780	50	1	12636820	5333	13.88	1.03	12	0.57	3041.00	40937.00	48750	20241220	-13.44	20200	20240419	108.91	45900	-8.06	20250102	41050	2.80	20250110	48750	-13.44	20241220	20200	108.91	20240419	4.05	N	084110	500	63 억	990974	N	N	0	N	N
84	20250110	140634	57	100.00	KOSDAQ	제약	N	N	N	N	N	42500	-1300	5	-2.97	2774554900	65837	98.32	43400	44200	41050	56900	30700	43800	42142.77	7.84	-14010	46933	45366	43883	42316	40833	46150	43100	63	13100	500	29780	50	1	12636820	5371	13.98	1.04	12	0.52	3041.00	40937.00	48750	20241220	-12.82	20200	20240419	110.40	45900	-7.41	20250102	41050	3.53	20250110	48750	-12.82	20241220	20200	110.40	20240419	4.05	N	084110	500	63 억	990974	N	N	0	N	N
85	20250110	130631	57	100.00	KOSDAQ	제약	N	N	N	N	N	42100	-1700	5	-3.88	2543042100	60362	90.15	43400	44200	41050	56900	30700	43800	42129.82	7.84	-15334	46933	45366	43883	42316	40833	46150	43100	63	13100	500	29780	50	1	12636820	5320	13.84	1.03	12	0.48	3041.00	40937.00	48750	20241220	-13.64	20200	20240419	108.42	45900	-8.28	20250102	41050	2.56	20250110	48750	-13.64	20241220	20200	108.42	20240419	4.05	N	084110	500	63 억	990974	N	N	0	N	N
86	20250110	120632	57	100.00	KOSDAQ	제약	N	N	N	N	N	42300	-1500	5	-3.42	2305404300	54719	81.72	43400	44200	41050	56900	30700	43800	42131.67	7.84	-14469	46933	45366	43883	42316	40833	46150	43100	63	13100	500	29780	50	1	12636820	5345	13.91	1.03	12	0.43	3041.00	40937.00	48750	20241220	-13.23	20200	20240419	109.41	45900	-7.84	20250102	41050	3.05	20250110	48750	-13.23	20241220	20200	109.41	20240419	4.05	N	084110	500	63 억	990974	N	N	0	N	N
87	20250110	110631	57	100.00	KOSDAQ	제약	N	N	N	N	N	41950	-1850	5	-4.22	2055007700	48737	72.79	43400	44200	41050	56900	30700	43800	42165.21	7.84	-13150	46933	45366	43883	42316	40833	46150	43100	63	13100	500	29780	50	1	12636820	5301	13.79	1.02	12	0.39	3041.00	40937.00	48750	20241220	-13.95	20200	20240419	107.67	45900	-8.61	20250102	41050	2.19	20250110	48750	-13.95	20241220	20200	107.67	20240419	4.05	N	084110	500	63 억	990974	N	N	0	N	N
88	20250110	100629	57	100.00	KOSDAQ	제약	N	N	N	N	N	42500	-1300	5	-2.97	822886000	19197	28.67	43400	44200	42000	56900	30700	43800	42865.29	7.84	-10360	46933	45366	43883	42316	40833	46150	43100	63	13100	500	29780	50	1	12636820	5371	13.98	1.04	12	0.15	3041.00	40937.00	48750	20241220	-12.82	20200	20240419	110.40	45900	-7.41	20250102	41200	3.16	20250103	48750	-12.82	20241220	20200	110.40	20240419	4.05	N	084110	500	63 억	990974	N	N	0	N	N
89	20250110	090633	57	100.00	KOSDAQ	제약	N	N	N	N	N	43200	-600	5	-1.37	49604600	1138	1.70	43400	44200	43200	56900	30700	43800	43589.09	7.84	-797	46933	45366	43883	42316	40833	46150	43100	63	13100	500	29780	50	1	12636820	5459	14.21	1.06	12	0.01	3041.00	40937.00	48750	20241220	-11.38	20200	20240419	113.86	45900	-5.88	20250102	41200	4.85	20250103	48750	-11.38	20241220	20200	113.86	20240419	4.05	N	084110	500	63 억	990974	N	N	0	N	N
90	20250109	160627	57	100.00	KOSDAQ	제약	N	N	N	N	N	43800	850	2	1.98	2957495100	66898	118.90	43500	45450	42400	55800	30100	42950	44209.23	7.80	5347	45683	44316	43533	42166	41383	43925	41775	63	12850	500	29200	50	1	12636820	5535	14.40	1.07	12	0.53	3041.00	40937.00	48750	20241220	-10.15	20200	20240419	116.83	45900	-4.58	20250102	41200	6.31	20250103	48750	-10.15	20241220	20200	116.83	20240419	4.00	N	084110	500	63 억	985604	N	N	0	N	N
91	20250109	150630	57	100.00	KOSDAQ	제약	N	N	N	N	N	43850	900	2	2.10	2849221700	64420	114.50	43500	45450	42400	55800	30100	42950	44228.84	7.80	5499	45683	44316	43533	42166	41383	43925	41775	63	12850	500	29200	50	1	12636820	5541	14.42	1.07	12	0.51	3041.00	40937.00	48750	20241220	-10.05	20200	20240419	117.08	45900	-4.47	20250102	41200	6.43	20250103	48750	-10.05	20241220	20200	117.08	20240419	4.00	N	084110	500	63 억	985604	N	N	0	N	N
92	20250109	140629	57	100.00	KOSDAQ	제약	N	N	N	N	N	43550	600	2	1.40	2584486350	58381	103.77	43500	45450	42400	55800	30100	42950	44269.31	7.80	3750	45683	44316	43533	42166	41383	43925	41775	63	12850	500	29200	50	1	12636820	5503	14.32	1.06	12	0.46	3041.00	40937.00	48750	20241220	-10.67	20200	20240419	115.59	45900	-5.12	20250102	41200	5.70	20250103	48750	-10.67	20241220	20200	115.59	20240419	4.00	N	084110	500	63 억	985604	N	N	0	N	N
93	20250109	130629	57	100.00	KOSDAQ	제약	N	N	N	N	N	44100	1150	2	2.68	2218108350	49997	88.86	43500	45450	42400	55800	30100	42950	44364.83	7.80	3302	45683	44316	43533	42166	41383	43925	41775	63	12850	500	29200	50	1	12636820	5573	14.50	1.08	12	0.40	3041.00	40937.00	48750	20241220	-9.54	20200	20240419	118.32	45900	-3.92	20250102	41200	7.04	20250103	48750	-9.54	20241220	20200	118.32	20240419	4.00	N	084110	500	63 억	985604	N	N	0	N	N
94	20250109	120628	57	100.00	KOSDAQ	제약	N	N	N	N	N	44250	1300	2	3.03	1978268200	44557	79.20	43500	45450	42400	55800	30100	42950	44398.60	7.80	7168	45683	44316	43533	42166	41383	43925	41775	63	12850	500	29200	50	1	12636820	5592	14.55	1.08	12	0.35	3041.00	40937.00	48750	20241220	-9.23	20200	20240419	119.06	45900	-3.59	20250102	41200	7.40	20250103	48750	-9.23	20241220	20200	119.06	20240419	4.00	N	084110	500	63 억	985604	N	N	0	N	N
95	20250109	110630	57	100.00	KOSDAQ	제약	N	N	N	N	N	44000	1050	2	2.44	1803390950	40592	72.15	43500	45450	42400	55800	30100	42950	44427.25	7.80	8421	45683	44316	43533	42166	41383	43925	41775	63	12850	500	29200	50	1	12636820	5560	14.47	1.07	12	0.32	3041.00	40937.00	48750	20241220	-9.74	20200	20240419	117.82	45900	-4.14	20250102	41200	6.80	20250103	48750	-9.74	20241220	20200	117.82	20240419	4.00	N	084110	500	63 억	985604	N	N	0	N	N
96	20250109	100629	57	100.00	KOSDAQ	제약	N	N	N	N	N	45050	2100	2	4.89	1171722350	26484	47.07	43500	45350	42400	55800	30100	42950	44242.65	7.80	7792	45683	44316	43533	42166	41383	43925	41775	63	12850	500	29200	50	1	12636820	5693	14.81	1.10	12	0.21	3041.00	40937.00	48750	20241220	-7.59	20200	20240419	123.02	45900	-1.85	20250102	41200	9.34	20250103	48750	-7.59	20241220	20200	123.02	20240419	4.00	N	084110	500	63 억	985604	N	N	0	N	N
97	20250109	090633	57	100.00	KOSDAQ	제약	N	N	N	N	N	42900	-50	5	-0.12	38709050	896	1.59	43500	43500	42900	55800	30100	42950	43202.06	7.80	-11	45683	44316	43533	42166	41383	43925	41775	63	12850	500	29200	50	1	12636820	5421	14.11	1.05	12	0.01	3041.00	40937.00	48750	20241220	-12.00	20200	20240419	112.38	45900	-6.54	20250102	41200	4.13	20250103	48750	-12.00	20241220	20200	112.38	20240419	4.00	N	084110	500	63 억	985604	N	N	0	N	N
98	20250108	160623	57	100.00	KOSDAQ	제약	N	N	N	N	N	42950	-1550	5	-3.48	2432932250	56252	96.11	44400	44900	42750	57800	31150	44500	43252.02	7.84	-4972	47300	45900	44250	42850	41200	46600	43550	63	13300	500	30260	50	1	12636820	5428	14.12	1.05	12	0.45	3041.00	40937.00	48750	20241220	-11.90	20200	20240419	112.62	45900	-6.43	20250102	41200	4.25	20250103	48750	-11.90	20241220	20200	112.62	20240419	3.96	N	084110	500	63 억	990752	N	N	0	N	N
99	20250108	150625	57	100.00	KOSDAQ	제약	N	N	N	N	N	42850	-1650	5	-3.71	2190364900	50613	86.48	44400	44900	42750	57800	31150	44500	43276.73	7.84	-2878	47300	45900	44250	42850	41200	46600	43550	63	13300	500	30260	50	1	12636820	5415	14.09	1.05	12	0.40	3041.00	40937.00	48750	20241220	-12.10	20200	20240419	112.13	45900	-6.64	20250102	41200	4.00	20250103	48750	-12.10	20241220	20200	112.13	20240419	3.96	N	084110	500	63 억	990752	N	N	0	N	N
100	20250108	140628	57	100.00	KOSDAQ	제약	N	N	N	N	N	42750	-1750	5	-3.93	1950089850	45010	76.91	44400	44900	42750	57800	31150	44500	43325.70	7.84	-5141	47300	45900	44250	42850	41200	46600	43550	63	13300	500	30260	50	1	12636820	5402	14.06	1.04	12	0.36	3041.00	40937.00	48750	20241220	-12.31	20200	20240419	111.63	45900	-6.86	20250102	41200	3.76	20250103	48750	-12.31	20241220	20200	111.63	20240419	3.96	N	084110	500	63 억	990752	N	N	0	N	N
101	20250108	130627	57	100.00	KOSDAQ	제약	N	N	N	N	N	43100	-1400	5	-3.15	1610173600	37088	63.37	44400	44900	42750	57800	31150	44500	43414.95	7.84	-6029	47300	45900	44250	42850	41200	46600	43550	63	13300	500	30260	50	1	12636820	5446	14.17	1.05	12	0.29	3041.00	40937.00	48750	20241220	-11.59	20200	20240419	113.37	45900	-6.10	20250102	41200	4.61	20250103	48750	-11.59	20241220	20200	113.37	20240419	3.96	N	084110	500	63 억	990752	N	N	0	N	N
102	20250108	120624	57	100.00	KOSDAQ	제약	N	N	N	N	N	42850	-1650	5	-3.71	1429692700	32889	56.20	44400	44900	42750	57800	31150	44500	43470.24	7.84	-6870	47300	45900	44250	42850	41200	46600	43550	63	13300	500	30260	50	1	12636820	5415	14.09	1.05	12	0.26	3041.00	40937.00	48750	20241220	-12.10	20200	20240419	112.13	45900	-6.64	20250102	41200	4.00	20250103	48750	-12.10	20241220	20200	112.13	20240419	3.96	N	084110	500	63 억	990752	N	N	0	N	N
103	20250108	110624	57	100.00	KOSDAQ	제약	N	N	N	N	N	43300	-1200	5	-2.70	1108013050	25427	43.45	44400	44900	42900	57800	31150	44500	43576.24	7.84	-5994	47300	45900	44250	42850	41200	46600	43550	63	13300	500	30260	50	1	12636820	5472	14.24	1.06	12	0.20	3041.00	40937.00	48750	20241220	-11.18	20200	20240419	114.36	45900	-5.66	20250102	41200	5.10	20250103	48750	-11.18	20241220	20200	114.36	20240419	3.96	N	084110	500	63 억	990752	N	N	0	N	N
104	20250108	100626	57	100.00	KOSDAQ	제약	N	N	N	N	N	43450	-1050	5	-2.36	907443650	20811	35.56	44400	44900	42900	57800	31150	44500	43604.04	7.84	-6404	47300	45900	44250	42850	41200	46600	43550	63	13300	500	30260	50	1	12636820	5491	14.29	1.06	12	0.16	3041.00	40937.00	48750	20241220	-10.87	20200	20240419	115.10	45900	-5.34	20250102	41200	5.46	20250103	48750	-10.87	20241220	20200	115.10	20240419	3.96	N	084110	500	63 억	990752	N	N	0	N	N
105	20250108	090626	57	100.00	KOSDAQ	제약	N	N	N	N	N	44050	-450	5	-1.01	30373750	688	1.18	44400	44900	43650	57800	31150	44500	44147.89	7.84	-149	47300	45900	44250	42850	41200	46600	43550	63	13300	500	30260	50	1	12636820	5567	14.49	1.08	12	0.01	3041.00	40937.00	48750	20241220	-9.64	20200	20240419	118.07	45900	-4.03	20250102	41200	6.92	20250103	48750	-9.64	20241220	20200	118.07	20240419	3.96	N	084110	500	63 억	990752	N	N	0	N	N
106	20250107	160621	57	100.00	KOSDAQ	제약	N	N	N	N	N	44500	650	2	1.48	2608786700	58526	76.56	43600	45650	42600	57000	30700	43850	44574.84	7.90	-7335	46216	45032	43116	41932	40016	45625	42525	63	13150	500	29810	50	1	12636820	5623	14.63	1.09	12	0.46	3041.00	40937.00	48750	20241220	-8.72	20200	20240419	120.30	45900	-3.05	20250102	41200	8.01	20250103	48750	-8.72	20241220	20200	120.30	20240419	3.97	N	084110	500	63 억	998358	N	N	6	N	N
107	20250107	150622	57	100.00	KOSDAQ	제약	N	N	N	N	N	44400	550	2	1.25	2491298200	55872	73.09	43600	45650	42600	57000	30700	43850	44589.39	7.90	-7729	46216	45032	43116	41932	40016	45625	42525	63	13150	500	29810	50	1	12636820	5611	14.60	1.08	12	0.44	3041.00	40937.00	48750	20241220	-8.92	20200	20240419	119.80	45900	-3.27	20250102	41200	7.77	20250103	48750	-8.92	20241220	20200	119.80	20240419	3.97	N	084110	500	63 억	998358	N	N	6	N	N
108	20250107	140620	57	100.00	KOSDAQ	제약	N	N	N	N	N	44300	450	2	1.03	2157405650	48322	63.21	43600	45650	42600	57000	30700	43850	44646.45	7.90	-7287	46216	45032	43116	41932	40016	45625	42525	63	13150	500	29810	50	1	12636820	5598	14.57	1.08	12	0.38	3041.00	40937.00	48750	20241220	-9.13	20200	20240419	119.31	45900	-3.49	20250102	41200	7.52	20250103	48750	-9.13	20241220	20200	119.31	20240419	3.97	N	084110	500	63 억	998358	N	N	6	N	N
109	20250107	130621	57	100.00	KOSDAQ	제약	N	N	N	N	N	44400	550	2	1.25	1934277650	43318	56.66	43600	45650	42600	57000	30700	43850	44652.98	7.90	-7266	46216	45032	43116	41932	40016	45625	42525	63	13150	500	29810	50	1	12636820	5611	14.60	1.08	12	0.34	3041.00	40937.00	48750	20241220	-8.92	20200	20240419	119.80	45900	-3.27	20250102	41200	7.77	20250103	48750	-8.92	20241220	20200	119.80	20240419	3.97	N	084110	500	63 억	998358	N	N	6	N	N
110	20250107	120621	57	100.00	KOSDAQ	제약	N	N	N	N	N	44650	800	2	1.82	1735959000	38884	50.86	43600	45650	42600	57000	30700	43850	44644.56	7.90	-6655	46216	45032	43116	41932	40016	45625	42525	63	13150	500	29810	50	1	12636820	5642	14.68	1.09	12	0.31	3041.00	40937.00	48750	20241220	-8.41	20200	20240419	121.04	45900	-2.72	20250102	41200	8.37	20250103	48750	-8.41	20241220	20200	121.04	20240419	3.97	N	084110	500	63 억	998358	N	N	6	N	N
111	20250107	110618	57	100.00	KOSDAQ	제약	N	N	N	N	N	45200	1350	2	3.08	1459365500	32698	42.77	43600	45650	42600	57000	30700	43850	44631.64	7.90	-5604	46216	45032	43116	41932	40016	45625	42525	63	13150	500	29810	50	1	12636820	5712	14.86	1.10	12	0.26	3041.00	40937.00	48750	20241220	-7.28	20200	20240419	123.76	45900	-1.53	20250102	41200	9.71	20250103	48750	-7.28	20241220	20200	123.76	20240419	3.97	N	084110	500	63 억	998358	N	N	6	N	N
112	20250107	100623	57	100.00	KOSDAQ	제약	N	N	N	N	N	44550	700	2	1.60	1126991400	25292	33.08	43600	45650	42600	57000	30700	43850	44559.20	7.90	-4718	46216	45032	43116	41932	40016	45625	42525	63	13150	500	29810	50	1	12636820	5630	14.65	1.09	12	0.20	3041.00	40937.00	48750	20241220	-8.62	20200	20240419	120.54	45900	-2.94	20250102	41200	8.13	20250103	48750	-8.62	20241220	20200	120.54	20240419	3.97	N	084110	500	63 억	998358	N	N	6	N	N
113	20250107	090623	57	100.00	KOSDAQ	제약	N	N	N	N	N	43400	-450	5	-1.03	80690550	1859	2.43	43600	43850	43100	57000	30700	43850	43405.35	7.90	466	46216	45032	43116	41932	40016	45625	42525	63	13150	500	29810	50	1	12636820	5484	14.27	1.06	12	0.01	3041.00	40937.00	48750	20241220	-10.97	20200	20240419	114.85	45900	-5.45	20250102	41200	5.34	20250103	48750	-10.97	20241220	20200	114.85	20240419	3.97	N	084110	500	63 억	998358	N	N	6	N	N
114	20250106	160614	57	100.00	KOSDAQ	제약	N	N	N	N	N	43850	1400	2	3.30	3253737400	76298	81.23	43000	44300	41200	55100	29750	42450	42643.12	7.98	-10241	45216	43832	42516	41132	39816	43175	40475	63	12650	500	28860	50	1	12621492	5535	14.42	1.07	12	0.60	3041.00	40937.00	48750	20241220	-10.05	20200	20240419	117.08	45900	-4.47	20250102	41200	6.43	20250106	48750	-10.05	20241220	20200	117.08	20240419	3.92	N	084110	500	63 억	1007136	N	N	6	N	N
115	20250106	150615	57	100.00	KOSDAQ	제약	N	N	N	N	N	43900	1450	2	3.42	3135104450	73594	78.35	43000	44300	41200	55100	29750	42450	42600.01	7.98	-9606	45216	43832	42516	41132	39816	43175	40475	63	12650	500	28860	50	1	12621492	5541	14.44	1.07	12	0.58	3041.00	40937.00	48750	20241220	-9.95	20200	20240419	117.33	45900	-4.36	20250102	41200	6.55	20250106	48750	-9.95	20241220	20200	117.33	20240419	3.92	N	084110	500	63 억	1007136	N	N	2	N	N
116	20250106	140614	57	100.00	KOSDAQ	제약	N	N	N	N	N	44000	1550	2	3.65	2890875500	68041	72.43	43000	44200	41200	55100	29750	42450	42487.26	7.98	-10382	45216	43832	42516	41132	39816	43175	40475	63	12650	500	28860	50	1	12621492	5553	14.47	1.07	12	0.54	3041.00	40937.00	48750	20241220	-9.74	20200	20240419	117.82	45900	-4.14	20250102	41200	6.80	20250106	48750	-9.74	20241220	20200	117.82	20240419	3.92	N	084110	500	63 억	1007136	N	N	2	N	N
117	20250106	130612	57	100.00	KOSDAQ	제약	N	N	N	N	N	43950	1500	2	3.53	2727600250	64329	68.48	43000	44200	41200	55100	29750	42450	42400.78	7.98	-11385	45216	43832	42516	41132	39816	43175	40475	63	12650	500	28860	50	1	12621492	5547	14.45	1.07	12	0.51	3041.00	40937.00	48750	20241220	-9.85	20200	20240419	117.57	45900	-4.25	20250102	41200	6.67	20250106	48750	-9.85	20241220	20200	117.57	20240419	3.92	N	084110	500	63 억	1007136	N	N	2	N	N
118	20250106	120610	57	100.00	KOSDAQ	제약	N	N	N	N	N	43700	1250	2	2.94	2492398200	58955	62.76	43000	44200	41200	55100	29750	42450	42276.27	7.98	-12642	45216	43832	42516	41132	39816	43175	40475	63	12650	500	28860	50	1	12621492	5516	14.37	1.07	12	0.47	3041.00	40937.00	48750	20241220	-10.36	20200	20240419	116.34	45900	-4.79	20250102	41200	6.07	20250106	48750	-10.36	20241220	20200	116.34	20240419	3.92	N	084110	500	63 억	1007136	N	N	2	N	N
119	20250106	110611	57	100.00	KOSDAQ	제약	N	N	N	N	N	43150	700	2	1.65	1922566900	45871	48.83	43000	43200	41200	55100	29750	42450	41912.41	7.98	-14350	45216	43832	42516	41132	39816	43175	40475	63	12650	500	28860	50	1	12621492	5446	14.19	1.05	12	0.36	3041.00	40937.00	48750	20241220	-11.49	20200	20240419	113.61	45900	-5.99	20250102	41200	4.73	20250106	48750	-11.49	20241220	20200	113.61	20240419	3.92	N	084110	500	63 억	1007136	N	N	2	N	N
120	20250106	100610	57	100.00	KOSDAQ	제약	N	N	N	N	N	41700	-750	5	-1.77	1212886450	28972	30.84	43000	43000	41350	55100	29750	42450	41863.99	7.98	-10270	45216	43832	42516	41132	39816	43175	40475	63	12650	500	28860	50	1	12621492	5263	13.71	1.02	12	0.23	3041.00	40937.00	48750	20241220	-14.46	20200	20240419	106.44	45900	-9.15	20250102	41200	1.21	20250103	48750	-14.46	20241220	20200	106.44	20240419	3.92	N	084110	500	63 억	1007136	N	N	2	N	N
121	20250106	090608	57	100.00	KOSDAQ	제약	N	N	N	N	N	41900	-550	5	-1.30	209091450	4974	5.30	43000	43000	41600	55100	29750	42450	42036.47	7.98	-2609	45216	43832	42516	41132	39816	43175	40475	63	12650	500	28860	50	1	12621492	5288	13.78	1.02	12	0.04	3041.00	40937.00	48750	20241220	-14.05	20200	20240419	107.43	45900	-8.71	20250102	41200	1.70	20250103	48750	-14.05	20241220	20200	107.43	20240419	3.92	N	084110	500	63 억	1007136	N	N	2	N	N
122	20250103	160607	57	100.00	KOSDAQ	제약	N	N	N	N	N	42450	750	2	1.80	3987352450	93880	113.59	42700	43900	41200	54200	29200	41700	42473.04	7.95	5777	47433	44566	43033	40166	38633	43800	39400	63	12500	500	28350	50	1	12621492	5358	13.96	1.04	12	0.74	3041.00	40937.00	48750	20241220	-12.92	20200	20240419	110.15	45900	-7.52	20250102	41200	3.03	20250103	48750	-12.92	20241220	20200	110.15	20240419	3.86	N	084110	500	63 억	1003394	N	N	2	N	N
123	20250103	150609	57	100.00	KOSDAQ	제약	N	N	N	N	N	42550	850	2	2.04	3691321000	86901	105.15	42700	43900	41200	54200	29200	41700	42477.49	7.95	3087	47433	44566	43033	40166	38633	43800	39400	63	12500	500	28350	50	1	12621492	5370	13.99	1.04	12	0.69	3041.00	40937.00	48750	20241220	-12.72	20200	20240419	110.64	45900	-7.30	20250102	41200	3.28	20250103	48750	-12.72	20241220	20200	110.64	20240419	3.86	N	084110	500	63 억	1003394	N	N	0	N	N
124	20250103	140608	57	100.00	KOSDAQ	제약	N	N	N	N	N	42900	1200	2	2.88	3086868100	72754	88.03	42700	43900	41200	54200	29200	41700	42429.04	7.95	-780	47433	44566	43033	40166	38633	43800	39400	63	12500	500	28350	50	1	12621492	5415	14.11	1.05	12	0.58	3041.00	40937.00	48750	20241220	-12.00	20200	20240419	112.38	45900	-6.54	20250102	41200	4.13	20250103	48750	-12.00	20241220	20200	112.38	20240419	3.86	N	084110	500	63 억	1003394	N	N	0	N	N
125	20250103	130609	57	100.00	KOSDAQ	제약	N	N	N	N	N	43650	1950	2	4.68	2230669550	52908	64.02	42700	43750	41200	54200	29200	41700	42161.46	7.95	-1179	47433	44566	43033	40166	38633	43800	39400	63	12500	500	28350	50	1	12621492	5509	14.35	1.07	12	0.42	3041.00	40937.00	48750	20241220	-10.46	20200	20240419	116.09	45900	-4.90	20250102	41200	5.95	20250103	48750	-10.46	20241220	20200	116.09	20240419	3.86	N	084110	500	63 억	1003394	N	N	0	N	N
126	20250103	120607	57	100.00	KOSDAQ	제약	N	N	N	N	N	41650	-50	5	-0.12	1668567400	39745	48.09	42700	42800	41200	54200	29200	41700	41981.96	7.95	-2286	47433	44566	43033	40166	38633	43800	39400	63	12500	500	28350	50	1	12621492	5257	13.70	1.02	12	0.31	3041.00	40937.00	48750	20241220	-14.56	20200	20240419	106.19	45900	-9.26	20250102	41200	1.09	20250103	48750	-14.56	20241220	20200	106.19	20240419	3.86	N	084110	500	63 억	1003394	N	N	0	N	N
127	20250103	110608	57	100.00	KOSDAQ	제약	N	N	N	N	N	41450	-250	5	-0.60	1504996950	35823	43.35	42700	42800	41200	54200	29200	41700	42012.20	7.95	-3064	47433	44566	43033	40166	38633	43800	39400	63	12500	500	28350	50	1	12621492	5232	13.63	1.01	12	0.28	3041.00	40937.00	48750	20241220	-14.97	20200	20240419	105.20	45900	-9.69	20250102	41200	0.61	20250103	48750	-14.97	20241220	20200	105.20	20240419	3.86	N	084110	500	63 억	1003394	N	N	0	N	N
128	20250103	100607	57	100.00	KOSDAQ	제약	N	N	N	N	N	42050	350	2	0.84	849522600	20243	24.49	42700	42800	41200	54200	29200	41700	41966.50	7.95	-2185	47433	44566	43033	40166	38633	43800	39400	63	12500	500	28350	50	1	12621492	5307	13.83	1.03	12	0.16	3041.00	40937.00	48750	20241220	-13.74	20200	20240419	108.17	45900	-8.39	20250102	41200	2.06	20250103	48750	-13.74	20241220	20200	108.17	20240419	3.86	N	084110	500	63 억	1003394	N	N	0	N	N
129	20250103	090608	57	100.00	KOSDAQ	제약	N	N	N	N	N	42000	300	2	0.72	195326900	4597	5.56	42700	42800	42000	54200	29200	41700	42493.53	7.95	-1481	47433	44566	43033	40166	38633	43800	39400	63	12500	500	28350	50	1	12621492	5301	13.81	1.03	12	0.04	3041.00	40937.00	48750	20241220	-13.85	20200	20240419	107.92	45900	-8.50	20250102	41500	1.20	20250102	48750	-13.85	20241220	20200	107.92	20240419	3.86	N	084110	500	63 억	1003394	N	N	0	N	N
130	20250102	160603	57	100.00	KOSDAQ	제약	N	N	N	N	N	41700	-1550	5	-3.58	3600599700	82453	131.34	43250	45900	41500	56200	30300	43250	43680.94	8.07	-15483	46483	44866	42833	41216	39183	43850	40200	63	12950	500	29410	50	1	12621492	5263	13.71	1.02	12	0.65	3041.00	40937.00	48750	20241220	-14.46	20200	20240419	106.44	45900	-9.15	20250102	41500	0.48	20250102	48750	-14.46	20241220	20200	106.44	20240419	3.73	N	084110	500	63 억	1018986	N	N	11	N	N
131	20250102	150605	57	100.00	KOSDAQ	제약	N	N	N	N	N	41700	-1550	5	-3.58	3279744650	74775	119.11	43250	45900	41650	56200	30300	43250	43861.52	8.07	-14263	46483	44866	42833	41216	39183	43850	40200	63	12950	500	29410	50	1	12621492	5263	13.71	1.02	12	0.59	3041.00	40937.00	48750	20241220	-14.46	20200	20240419	106.44	45900	-9.15	20250102	41650	0.12	20250102	48750	-14.46	20241220	20200	106.44	20240419	3.73	N	084110	500	63 억	1018986	N	N	11	N	N
132	20250102	140602	57	100.00	KOSDAQ	제약	N	N	N	N	N	42400	-850	5	-1.97	2784059250	63000	100.36	43250	45900	42100	56200	30300	43250	44191.43	8.07	-10600	46483	44866	42833	41216	39183	43850	40200	63	12950	500	29410	50	1	12621492	5352	13.94	1.04	12	0.50	3041.00	40937.00	48750	20241220	-13.03	20200	20240419	109.90	45900	-7.63	20250102	42100	0.71	20250102	48750	-13.03	20241220	20200	109.90	20240419	3.73	N	084110	500	63 억	1018986	N	N	11	N	N
133	20250102	130602	57	100.00	KOSDAQ	제약	N	N	N	N	N	43100	-150	5	-0.35	2229136600	49988	79.63	43250	45900	42950	56200	30300	43250	44593.46	8.07	-10841	46483	44866	42833	41216	39183	43850	40200	63	12950	500	29410	50	1	12621492	5440	14.17	1.05	12	0.40	3041.00	40937.00	48750	20241220	-11.59	20200	20240419	113.37	45900	-6.10	20250102	42950	0.35	20250102	48750	-11.59	20241220	20200	113.37	20240419	3.73	N	084110	500	63 억	1018986	N	N	11	N	N
134	20250102	120601	57	100.00	KOSDAQ	제약	N	N	N	N	N	43350	100	2	0.23	2054352850	45939	73.18	43250	45900	42950	56200	30300	43250	44719.18	8.07	-9503	46483	44866	42833	41216	39183	43850	40200	63	12950	500	29410	50	1	12621492	5471	14.26	1.06	12	0.36	3041.00	40937.00	48750	20241220	-11.08	20200	20240419	114.60	45900	-5.56	20250102	42950	0.93	20250102	48750	-11.08	20241220	20200	114.60	20240419	3.73	N	084110	500	63 억	1018986	N	N	11	N	N
135	20250102	110552	57	100.00	KOSDAQ	제약	N	N	N	N	N	43900	650	2	1.50	1691231600	37618	59.92	43250	45900	43250	56200	30300	43250	44958.09	8.07	-5847	46483	44866	42833	41216	39183	43850	40200	63	12950	500	29410	50	1	12621492	5541	14.44	1.07	12	0.30	3041.00	40937.00	48750	20241220	-9.95	20200	20240419	117.33	45900	-4.36	20250102	43250	1.50	20250102	48750	-9.95	20241220	20200	117.33	20240419	3.73	N	084110	500	63 억	1018986	N	N	11	N	N
136	20250102	100600	57	100.00	KOSDAQ	제약	N	N	N	N	N	44900	1650	2	3.82	346271100	7811	12.44	43250	45050	43250	56200	30300	43250	44331.35	8.07	-3555	46483	44866	42833	41216	39183	43850	40200	63	12950	500	29410	50	1	12621492	5667	14.76	1.10	12	0.06	3041.00	40937.00	48750	20241220	-7.90	20200	20240419	122.28	45050	-0.33	20250102	43250	3.82	20250102	48750	-7.90	20241220	20200	122.28	20240419	3.73	N	084110	500	63 억	1018986	N	N	11	N	N
137	20250102	090554	57	100.00	KOSDAQ	제약	N	N	N	N	N	43250	0	3	0.00	0	0	0.00	0	0	0	56200	30300	43250	0.00	8.07	0	46483	44866	42833	41216	39183	43850	40200	63	12950	500	29410	50	1	12621492	5459	14.22	1.06	12	0.00	3041.00	40937.00	48750	20241220	-11.28	20200	20240419	114.11	0	0.00	0	0	0.00	0	48750	-11.28	20241220	20200	114.11	20240419	3.73	N	084110	500	63 억	1018986	N	N	11	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History