KissMeData/253840/price/prices-20250101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

58 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	investmentCareful	marketWarningCode	shortOverheated
2	20250124	161054	57	100.00	KOSDAQ	제약	N	N	N	N	N	6920	190	2	2.82	3212137750	466336	104.96	6740	7030	6720	8740	4720	6730	6888.19	1.84	53211	7343	7036	6873	6566	6403	6955	6485	84	2010	500	4170	10	1	16743200	1159	-6.68	0.93	12	2.79	-1036.00	7433.00	11500	20240819	-39.83	4700	20240719	47.23	10300	-32.82	20250108	5330	29.83	20250102	11500	-39.83	20240819	4700	47.23	20240719	4.24	N	253840	500	83 억	307441	N	N	N	00	N
3	20250124	151054	57	100.00	KOSDAQ	제약	N	N	N	N	N	6910	180	2	2.67	2985712700	433663	97.61	6740	7030	6720	8740	4720	6730	6885.10	1.84	47592	7343	7036	6873	6566	6403	6955	6485	84	2010	500	4170	10	1	16743200	1157	-6.67	0.93	12	2.59	-1036.00	7433.00	11500	20240819	-39.91	4700	20240719	47.02	10300	-32.91	20250108	5330	29.64	20250102	11500	-39.91	20240819	4700	47.02	20240719	4.24	N	253840	500	83 억	307441	N	N	N	00	N
4	20250124	141052	57	100.00	KOSDAQ	제약	N	N	N	N	N	6930	200	2	2.97	2625137760	381763	85.93	6740	7030	6720	8740	4720	6730	6876.61	1.84	36150	7343	7036	6873	6566	6403	6955	6485	84	2010	500	4170	10	1	16743200	1160	-6.69	0.93	12	2.28	-1036.00	7433.00	11500	20240819	-39.74	4700	20240719	47.45	10300	-32.72	20250108	5330	30.02	20250102	11500	-39.74	20240819	4700	47.45	20240719	4.24	N	253840	500	83 억	307441	N	N	N	00	N
5	20250124	131053	57	100.00	KOSDAQ	제약	N	N	N	N	N	6930	200	2	2.97	2372819100	345357	77.73	6740	7030	6720	8740	4720	6730	6870.89	1.84	25560	7343	7036	6873	6566	6403	6955	6485	84	2010	500	4170	10	1	16743200	1160	-6.69	0.93	12	2.06	-1036.00	7433.00	11500	20240819	-39.74	4700	20240719	47.45	10300	-32.72	20250108	5330	30.02	20250102	11500	-39.74	20240819	4700	47.45	20240719	4.24	N	253840	500	83 억	307441	N	N	N	00	N
6	20250124	121050	57	100.00	KOSDAQ	제약	N	N	N	N	N	6900	170	2	2.53	1819650930	265825	59.83	6740	6940	6720	8740	4720	6730	6845.58	1.84	28676	7343	7036	6873	6566	6403	6955	6485	84	2010	500	4170	10	1	16743200	1155	-6.66	0.93	12	1.59	-1036.00	7433.00	11500	20240819	-40.00	4700	20240719	46.81	10300	-33.01	20250108	5330	29.46	20250102	11500	-40.00	20240819	4700	46.81	20240719	4.24	N	253840	500	83 억	307441	N	N	N	00	N
7	20250124	111052	57	100.00	KOSDAQ	제약	N	N	N	N	N	6890	160	2	2.38	1646604490	240673	54.17	6740	6940	6720	8740	4720	6730	6841.97	1.84	21037	7343	7036	6873	6566	6403	6955	6485	84	2010	500	4170	10	1	16743200	1154	-6.65	0.93	12	1.44	-1036.00	7433.00	11500	20240819	-40.09	4700	20240719	46.60	10300	-33.11	20250108	5330	29.27	20250102	11500	-40.09	20240819	4700	46.60	20240719	4.24	N	253840	500	83 억	307441	N	N	N	00	N
8	20250124	101047	57	100.00	KOSDAQ	제약	N	N	N	N	N	6870	140	2	2.08	1281798130	187716	42.25	6740	6940	6720	8740	4720	6730	6828.73	1.84	15771	7343	7036	6873	6566	6403	6955	6485	84	2010	500	4170	10	1	16743200	1150	-6.63	0.92	12	1.12	-1036.00	7433.00	11500	20240819	-40.26	4700	20240719	46.17	10300	-33.30	20250108	5330	28.89	20250102	11500	-40.26	20240819	4700	46.17	20240719	4.24	N	253840	500	83 억	307441	N	N	N	00	N
9	20250124	091055	57	100.00	KOSDAQ	제약	N	N	N	N	N	6720	-10	5	-0.15	422906470	62343	14.03	6740	6880	6720	8740	4720	6730	6784.11	1.84	-3875	7343	7036	6873	6566	6403	6955	6485	84	2010	500	4170	10	1	16743200	1125	-6.49	0.90	12	0.37	-1036.00	7433.00	11500	20240819	-41.57	4700	20240719	42.98	10300	-34.76	20250108	5330	26.08	20250102	11500	-41.57	20240819	4700	42.98	20240719	4.24	N	253840	500	83 억	307441	N	N	N	00	N
10	20250123	161047	57	100.00	KOSDAQ	제약	N	N	N	N	N	6730	-430	5	-6.01	3011582600	438008	102.94	7120	7180	6710	9300	5020	7160	6875.51	1.50	55680	7533	7346	7243	7056	6953	7295	7005	84	2140	500	4430	10	1	16743200	1127	-6.50	0.91	12	2.62	-1036.00	7433.00	11500	20240819	-41.48	4700	20240719	43.19	10300	-34.66	20250108	5330	26.27	20250102	11500	-41.48	20240819	4700	43.19	20240719	4.31	N	253840	500	83 억	251668	N	N	N	00	N
11	20250123	151045	57	100.00	KOSDAQ	제약	N	N	N	N	N	6760	-400	5	-5.59	2765185340	401465	94.35	7120	7180	6710	9300	5020	7160	6887.26	1.50	49123	7533	7346	7243	7056	6953	7295	7005	84	2140	500	4430	10	1	16743200	1132	-6.53	0.91	12	2.40	-1036.00	7433.00	11500	20240819	-41.22	4700	20240719	43.83	10300	-34.37	20250108	5330	26.83	20250102	11500	-41.22	20240819	4700	43.83	20240719	4.31	N	253840	500	83 억	251668	N	N	N	00	N
12	20250123	141048	57	100.00	KOSDAQ	제약	N	N	N	N	N	6810	-350	5	-4.89	2350024250	340080	79.92	7120	7180	6770	9300	5020	7160	6909.70	1.50	37104	7533	7346	7243	7056	6953	7295	7005	84	2140	500	4430	10	1	16743200	1140	-6.57	0.92	12	2.03	-1036.00	7433.00	11500	20240819	-40.78	4700	20240719	44.89	10300	-33.88	20250108	5330	27.77	20250102	11500	-40.78	20240819	4700	44.89	20240719	4.31	N	253840	500	83 억	251668	N	N	N	00	N
13	20250123	131045	57	100.00	KOSDAQ	제약	N	N	N	N	N	6850	-310	5	-4.33	2014638930	290814	68.34	7120	7180	6820	9300	5020	7160	6927.03	1.50	36284	7533	7346	7243	7056	6953	7295	7005	84	2140	500	4430	10	1	16743200	1147	-6.61	0.92	12	1.74	-1036.00	7433.00	11500	20240819	-40.43	4700	20240719	45.74	10300	-33.50	20250108	5330	28.52	20250102	11500	-40.43	20240819	4700	45.74	20240719	4.31	N	253840	500	83 억	251668	N	N	N	00	N
14	20250123	121046	57	100.00	KOSDAQ	제약	N	N	N	N	N	6850	-310	5	-4.33	1667268750	240025	56.41	7120	7180	6850	9300	5020	7160	6945.61	1.50	14664	7533	7346	7243	7056	6953	7295	7005	84	2140	500	4430	10	1	16743200	1147	-6.61	0.92	12	1.43	-1036.00	7433.00	11500	20240819	-40.43	4700	20240719	45.74	10300	-33.50	20250108	5330	28.52	20250102	11500	-40.43	20240819	4700	45.74	20240719	4.31	N	253840	500	83 억	251668	N	N	N	00	N
15	20250123	111036	57	100.00	KOSDAQ	제약	N	N	N	N	N	6880	-280	5	-3.91	1476397810	212264	49.88	7120	7180	6860	9300	5020	7160	6954.81	1.50	19973	7533	7346	7243	7056	6953	7295	7005	84	2140	500	4430	10	1	16743200	1152	-6.64	0.93	12	1.27	-1036.00	7433.00	11500	20240819	-40.17	4700	20240719	46.38	10300	-33.20	20250108	5330	29.08	20250102	11500	-40.17	20240819	4700	46.38	20240719	4.31	N	253840	500	83 억	251668	N	N	N	00	N
16	20250123	101044	57	100.00	KOSDAQ	제약	N	N	N	N	N	6920	-240	5	-3.35	1235383170	177331	41.67	7120	7180	6860	9300	5020	7160	6965.77	1.50	19285	7533	7346	7243	7056	6953	7295	7005	84	2140	500	4430	10	1	16743200	1159	-6.68	0.93	12	1.06	-1036.00	7433.00	11500	20240819	-39.83	4700	20240719	47.23	10300	-32.82	20250108	5330	29.83	20250102	11500	-39.83	20240819	4700	47.23	20240719	4.31	N	253840	500	83 억	251668	N	N	N	00	N
17	20250123	091046	57	100.00	KOSDAQ	제약	N	N	N	N	N	6950	-210	5	-2.93	463044290	65622	15.42	7120	7180	6900	9300	5020	7160	7055.12	1.50	-8269	7533	7346	7243	7056	6953	7295	7005	84	2140	500	4430	10	1	16743200	1164	-6.71	0.94	12	0.39	-1036.00	7433.00	11500	20240819	-39.57	4700	20240719	47.87	10300	-32.52	20250108	5330	30.39	20250102	11500	-39.57	20240819	4700	47.87	20240719	4.31	N	253840	500	83 억	251668	N	N	N	00	N
18	20250122	161037	57	100.00	KOSDAQ	제약	N	N	N	N	N	7160	-170	5	-2.32	2991585250	411359	106.29	7340	7430	7140	9520	5140	7330	7272.78	1.65	-25433	7583	7456	7373	7246	7163	7520	7310	84	2190	500	4540	10	1	16743200	1199	-6.91	0.96	12	2.46	-1036.00	7433.00	11500	20240819	-37.74	4700	20240719	52.34	10300	-30.49	20250108	5330	34.33	20250102	11500	-37.74	20240819	4700	52.34	20240719	4.36	N	253840	500	83 억	276880	N	N	N	00	N
19	20250122	151039	57	100.00	KOSDAQ	제약	N	N	N	N	N	7160	-170	5	-2.32	2813336430	386475	99.86	7340	7430	7140	9520	5140	7330	7279.47	1.65	-27734	7583	7456	7373	7246	7163	7520	7310	84	2190	500	4540	10	1	16743200	1199	-6.91	0.96	12	2.31	-1036.00	7433.00	11500	20240819	-37.74	4700	20240719	52.34	10300	-30.49	20250108	5330	34.33	20250102	11500	-37.74	20240819	4700	52.34	20240719	4.36	N	253840	500	83 억	276880	N	N	N	00	N
20	20250122	141038	57	100.00	KOSDAQ	제약	N	N	N	N	N	7220	-110	5	-1.50	2166358410	296326	76.57	7340	7430	7170	9520	5140	7330	7310.72	1.65	-39897	7583	7456	7373	7246	7163	7520	7310	84	2190	500	4540	10	1	16743200	1209	-6.97	0.97	12	1.77	-1036.00	7433.00	11500	20240819	-37.22	4700	20240719	53.62	10300	-29.90	20250108	5330	35.46	20250102	11500	-37.22	20240819	4700	53.62	20240719	4.36	N	253840	500	83 억	276880	N	N	N	00	N
21	20250122	131038	57	100.00	KOSDAQ	제약	N	N	N	N	N	7180	-150	5	-2.05	2039108520	278685	72.01	7340	7430	7180	9520	5140	7330	7316.89	1.65	-43621	7583	7456	7373	7246	7163	7520	7310	84	2190	500	4540	10	1	16743200	1202	-6.93	0.97	12	1.66	-1036.00	7433.00	11500	20240819	-37.57	4700	20240719	52.77	10300	-30.29	20250108	5330	34.71	20250102	11500	-37.57	20240819	4700	52.77	20240719	4.36	N	253840	500	83 억	276880	N	N	N	00	N
22	20250122	121037	57	100.00	KOSDAQ	제약	N	N	N	N	N	7270	-60	5	-0.82	1620052240	220718	57.03	7340	7430	7250	9520	5140	7330	7339.92	1.65	-33434	7583	7456	7373	7246	7163	7520	7310	84	2190	500	4540	10	1	16743200	1217	-7.02	0.98	12	1.32	-1036.00	7433.00	11500	20240819	-36.78	4700	20240719	54.68	10300	-29.42	20250108	5330	36.40	20250102	11500	-36.78	20240819	4700	54.68	20240719	4.36	N	253840	500	83 억	276880	N	N	N	00	N
23	20250122	111039	57	100.00	KOSDAQ	제약	N	N	N	N	N	7330	0	3	0.00	1364245880	185661	47.97	7340	7430	7250	9520	5140	7330	7348.05	1.65	-28334	7583	7456	7373	7246	7163	7520	7310	84	2190	500	4540	10	1	16743200	1227	-7.08	0.99	12	1.11	-1036.00	7433.00	11500	20240819	-36.26	4700	20240719	55.96	10300	-28.83	20250108	5330	37.52	20250102	11500	-36.26	20240819	4700	55.96	20240719	4.36	N	253840	500	83 억	276880	N	N	N	00	N
24	20250122	101038	57	100.00	KOSDAQ	제약	N	N	N	N	N	7340	10	2	0.14	1153128110	156947	40.55	7340	7430	7250	9520	5140	7330	7347.25	1.65	-23836	7583	7456	7373	7246	7163	7520	7310	84	2190	500	4540	10	1	16743200	1229	-7.08	0.99	12	0.94	-1036.00	7433.00	11500	20240819	-36.17	4700	20240719	56.17	10300	-28.74	20250108	5330	37.71	20250102	11500	-36.17	20240819	4700	56.17	20240719	4.36	N	253840	500	83 억	276880	N	N	N	00	N
25	20250122	091040	57	100.00	KOSDAQ	제약	N	N	N	N	N	7350	20	2	0.27	422967920	57443	14.84	7340	7430	7340	9520	5140	7330	7363.31	1.65	-12193	7583	7456	7373	7246	7163	7520	7310	84	2190	500	4540	10	1	16743200	1231	-7.09	0.99	12	0.34	-1036.00	7433.00	11500	20240819	-36.09	4700	20240719	56.38	10300	-28.64	20250108	5330	37.90	20250102	11500	-36.09	20240819	4700	56.38	20240719	4.36	N	253840	500	83 억	276880	N	N	N	00	N
26	20250121	161031	57	100.00	KOSDAQ	제약	N	N	N	N	N	7330	-80	5	-1.08	2697631990	366277	69.20	7320	7500	7290	9630	5190	7410	7365.11	1.54	18516	7670	7540	7460	7330	7250	7500	7290	84	2220	500	4590	10	1	16743200	1227	-7.08	0.99	12	2.19	-1036.00	7433.00	11500	20240819	-36.26	4700	20240719	55.96	10300	-28.83	20250108	5330	37.52	20250102	11500	-36.26	20240819	4700	55.96	20240719	4.15	N	253840	500	83 억	257813	N	N	N	00	N
27	20250121	151033	57	100.00	KOSDAQ	제약	N	N	N	N	N	7330	-80	5	-1.08	2416747430	327920	61.96	7320	7500	7290	9630	5190	7410	7369.92	1.54	6481	7670	7540	7460	7330	7250	7500	7290	84	2220	500	4590	10	1	16743200	1227	-7.08	0.99	12	1.96	-1036.00	7433.00	11500	20240819	-36.26	4700	20240719	55.96	10300	-28.83	20250108	5330	37.52	20250102	11500	-36.26	20240819	4700	55.96	20240719	4.15	N	253840	500	83 억	257813	N	N	N	00	N
28	20250121	141034	57	100.00	KOSDAQ	제약	N	N	N	N	N	7320	-90	5	-1.21	2066776810	280063	52.91	7320	7500	7290	9630	5190	7410	7379.68	1.54	2723	7670	7540	7460	7330	7250	7500	7290	84	2220	500	4590	10	1	16743200	1226	-7.07	0.98	12	1.67	-1036.00	7433.00	11500	20240819	-36.35	4700	20240719	55.74	10300	-28.93	20250108	5330	37.34	20250102	11500	-36.35	20240819	4700	55.74	20240719	4.15	N	253840	500	83 억	257813	N	N	N	00	N
29	20250121	131033	57	100.00	KOSDAQ	제약	N	N	N	N	N	7330	-80	5	-1.08	1888603760	255714	48.31	7320	7500	7310	9630	5190	7410	7385.60	1.54	91	7670	7540	7460	7330	7250	7500	7290	84	2220	500	4590	10	1	16743200	1227	-7.08	0.99	12	1.53	-1036.00	7433.00	11500	20240819	-36.26	4700	20240719	55.96	10300	-28.83	20250108	5330	37.52	20250102	11500	-36.26	20240819	4700	55.96	20240719	4.15	N	253840	500	83 억	257813	N	N	N	00	N
30	20250121	121015	57	100.00	KOSDAQ	제약	N	N	N	N	N	7410	0	3	0.00	1649219740	223100	42.15	7320	7500	7310	9630	5190	7410	7392.29	1.54	1678	7670	7540	7460	7330	7250	7500	7290	84	2220	500	4590	10	1	16743200	1241	-7.15	1.00	12	1.33	-1036.00	7433.00	11500	20240819	-35.57	4700	20240719	57.66	10300	-28.06	20250108	5330	39.02	20250102	11500	-35.57	20240819	4700	57.66	20240719	4.15	N	253840	500	83 억	257813	N	N	N	00	N
31	20250121	110939	57	100.00	KOSDAQ	제약	N	N	N	N	N	7340	-70	5	-0.94	1470574020	198908	37.58	7320	7500	7310	9630	5190	7410	7393.23	1.54	-4654	7670	7540	7460	7330	7250	7500	7290	84	2220	500	4590	10	1	16743200	1229	-7.08	0.99	12	1.19	-1036.00	7433.00	11500	20240819	-36.17	4700	20240719	56.17	10300	-28.74	20250108	5330	37.71	20250102	11500	-36.17	20240819	4700	56.17	20240719	4.15	N	253840	500	83 억	257813	N	N	N	00	N
32	20250121	100934	57	100.00	KOSDAQ	제약	N	N	N	N	N	7410	0	3	0.00	1046867110	141537	26.74	7320	7500	7310	9630	5190	7410	7396.42	1.54	-5508	7670	7540	7460	7330	7250	7500	7290	84	2220	500	4590	10	1	16743200	1241	-7.15	1.00	12	0.85	-1036.00	7433.00	11500	20240819	-35.57	4700	20240719	57.66	10300	-28.06	20250108	5330	39.02	20250102	11500	-35.57	20240819	4700	57.66	20240719	4.15	N	253840	500	83 억	257813	N	N	N	00	N
33	20250121	091035	57	100.00	KOSDAQ	제약	N	N	N	N	N	7450	40	2	0.54	457413070	62107	11.73	7320	7460	7310	9630	5190	7410	7364.88	1.54	-4675	7670	7540	7460	7330	7250	7500	7290	84	2220	500	4590	10	1	16743200	1247	-7.19	1.00	12	0.37	-1036.00	7433.00	11500	20240819	-35.22	4700	20240719	58.51	10300	-27.67	20250108	5330	39.77	20250102	11500	-35.22	20240819	4700	58.51	20240719	4.15	N	253840	500	83 억	257813	N	N	N	00	N
34	20250120	161020	57	100.00	KOSDAQ	제약	N	N	N	N	N	7410	-310	5	-4.02	3783812030	507401	65.29	7560	7590	7380	10030	5410	7720	7457.15	1.09	75712	8133	7926	7813	7606	7493	7870	7550	84	2310	500	4780	10	1	16743200	1241	-7.15	1.00	12	3.03	-1036.00	7433.00	11500	20240819	-35.57	4700	20240719	57.66	10300	-28.06	20250108	5330	39.02	20250102	11500	-35.57	20240819	4700	57.66	20240719	3.99	N	253840	500	83 억	182038	N	N	N	00	N
35	20250120	151032	57	100.00	KOSDAQ	제약	N	N	N	N	N	7410	-310	5	-4.02	3560134850	477241	61.41	7560	7590	7380	10030	5410	7720	7459.42	1.09	69716	8133	7926	7813	7606	7493	7870	7550	84	2310	500	4780	10	1	16743200	1241	-7.15	1.00	12	2.85	-1036.00	7433.00	11500	20240819	-35.57	4700	20240719	57.66	10300	-28.06	20250108	5330	39.02	20250102	11500	-35.57	20240819	4700	57.66	20240719	3.99	N	253840	500	83 억	182038	N	N	N	00	N
36	20250120	141030	57	100.00	KOSDAQ	제약	N	N	N	N	N	7450	-270	5	-3.50	2949451810	394984	50.82	7560	7590	7380	10030	5410	7720	7466.79	1.09	53761	8133	7926	7813	7606	7493	7870	7550	84	2310	500	4780	10	1	16743200	1247	-7.19	1.00	12	2.36	-1036.00	7433.00	11500	20240819	-35.22	4700	20240719	58.51	10300	-27.67	20250108	5330	39.77	20250102	11500	-35.22	20240819	4700	58.51	20240719	3.99	N	253840	500	83 억	182038	N	N	N	00	N
37	20250120	131030	57	100.00	KOSDAQ	제약	N	N	N	N	N	7500	-220	5	-2.85	2717230990	363891	46.82	7560	7590	7380	10030	5410	7720	7466.63	1.09	49778	8133	7926	7813	7606	7493	7870	7550	84	2310	500	4780	10	1	16743200	1256	-7.24	1.01	12	2.17	-1036.00	7433.00	11500	20240819	-34.78	4700	20240719	59.57	10300	-27.18	20250108	5330	40.71	20250102	11500	-34.78	20240819	4700	59.57	20240719	3.99	N	253840	500	83 억	182038	N	N	N	00	N
38	20250120	121031	57	100.00	KOSDAQ	제약	N	N	N	N	N	7490	-230	5	-2.98	2569297580	344072	44.27	7560	7590	7380	10030	5410	7720	7466.77	1.09	45174	8133	7926	7813	7606	7493	7870	7550	84	2310	500	4780	10	1	16743200	1254	-7.23	1.01	12	2.05	-1036.00	7433.00	11500	20240819	-34.87	4700	20240719	59.36	10300	-27.28	20250108	5330	40.53	20250102	11500	-34.87	20240819	4700	59.36	20240719	3.99	N	253840	500	83 억	182038	N	N	N	00	N
39	20250120	111032	57	100.00	KOSDAQ	제약	N	N	N	N	N	7470	-250	5	-3.24	2224765840	298083	38.35	7560	7590	7380	10030	5410	7720	7462.93	1.09	43447	8133	7926	7813	7606	7493	7870	7550	84	2310	500	4780	10	1	16743200	1251	-7.21	1.00	12	1.78	-1036.00	7433.00	11500	20240819	-35.04	4700	20240719	58.94	10300	-27.48	20250108	5330	40.15	20250102	11500	-35.04	20240819	4700	58.94	20240719	3.99	N	253840	500	83 억	182038	N	N	N	00	N
40	20250120	101031	57	100.00	KOSDAQ	제약	N	N	N	N	N	7460	-260	5	-3.37	1791958510	239793	30.85	7560	7590	7400	10030	5410	7720	7472.16	1.09	37412	8133	7926	7813	7606	7493	7870	7550	84	2310	500	4780	10	1	16743200	1249	-7.20	1.00	12	1.43	-1036.00	7433.00	11500	20240819	-35.13	4700	20240719	58.72	10300	-27.57	20250108	5330	39.96	20250102	11500	-35.13	20240819	4700	58.72	20240719	3.99	N	253840	500	83 억	182038	N	N	N	00	N
41	20250120	091033	57	100.00	KOSDAQ	제약	N	N	N	N	N	7430	-290	5	-3.76	997561670	132987	17.11	7560	7590	7410	10030	5410	7720	7499.95	1.09	15160	8133	7926	7813	7606	7493	7870	7550	84	2310	500	4780	10	1	16743200	1244	-7.17	1.00	12	0.79	-1036.00	7433.00	11500	20240819	-35.39	4700	20240719	58.09	10300	-27.86	20250108	5330	39.40	20250102	11500	-35.39	20240819	4700	58.09	20240719	3.99	N	253840	500	83 억	182038	N	N	N	00	N
42	20250117	161027	57	100.00	KOSDAQ	제약	N	N	N	N	N	7720	-320	5	-3.98	5798797100	741715	87.85	7960	8020	7700	10450	5630	8040	7817.41	1.11	-6896	8300	8170	8050	7920	7800	8110	7860	84	2410	500	4980	10	1	16743200	1293	-7.45	1.04	12	4.43	-1036.00	7433.00	11500	20240819	-32.87	4700	20240719	64.26	10300	-25.05	20250108	5330	44.84	20250102	11500	-32.87	20240819	4700	64.26	20240719	3.39	N	253840	500	83 억	186237	N	N	N	00	N
43	20250117	151025	57	100.00	KOSDAQ	제약	N	N	N	N	N	7720	-320	5	-3.98	5319890740	679706	80.51	7960	8020	7700	10450	5630	8040	7825.48	1.11	-15184	8300	8170	8050	7920	7800	8110	7860	84	2410	500	4980	10	1	16743200	1293	-7.45	1.04	12	4.06	-1036.00	7433.00	11500	20240819	-32.87	4700	20240719	64.26	10300	-25.05	20250108	5330	44.84	20250102	11500	-32.87	20240819	4700	64.26	20240719	3.39	N	253840	500	83 억	186237	N	N	N	00	N
44	20250117	141032	57	100.00	KOSDAQ	제약	N	N	N	N	N	7740	-300	5	-3.73	4775810200	609282	72.16	7960	8020	7700	10450	5630	8040	7837.08	1.11	-23240	8300	8170	8050	7920	7800	8110	7860	84	2410	500	4980	10	1	16743200	1296	-7.47	1.04	12	3.64	-1036.00	7433.00	11500	20240819	-32.70	4700	20240719	64.68	10300	-24.85	20250108	5330	45.22	20250102	11500	-32.70	20240819	4700	64.68	20240719	3.39	N	253840	500	83 억	186237	N	N	N	00	N
45	20250117	131030	57	100.00	KOSDAQ	제약	N	N	N	N	N	7770	-270	5	-3.36	4215213040	536799	63.58	7960	8020	7740	10450	5630	8040	7851.08	1.11	-25123	8300	8170	8050	7920	7800	8110	7860	84	2410	500	4980	10	1	16743200	1301	-7.50	1.05	12	3.21	-1036.00	7433.00	11500	20240819	-32.43	4700	20240719	65.32	10300	-24.56	20250108	5330	45.78	20250102	11500	-32.43	20240819	4700	65.32	20240719	3.39	N	253840	500	83 억	186237	N	N	N	00	N
46	20250117	121031	57	100.00	KOSDAQ	제약	N	N	N	N	N	7780	-260	5	-3.23	3653796840	464553	55.02	7960	8020	7770	10450	5630	8040	7863.66	1.11	-13341	8300	8170	8050	7920	7800	8110	7860	84	2410	500	4980	10	1	16743200	1303	-7.51	1.05	12	2.77	-1036.00	7433.00	11500	20240819	-32.35	4700	20240719	65.53	10300	-24.47	20250108	5330	45.97	20250102	11500	-32.35	20240819	4700	65.53	20240719	3.39	N	253840	500	83 억	186237	N	N	N	00	N
47	20250117	111030	57	100.00	KOSDAQ	제약	N	N	N	N	N	7840	-200	5	-2.49	2996842420	380288	45.04	7960	8020	7800	10450	5630	8040	7878.74	1.11	-8332	8300	8170	8050	7920	7800	8110	7860	84	2410	500	4980	10	1	16743200	1313	-7.57	1.05	12	2.27	-1036.00	7433.00	11500	20240819	-31.83	4700	20240719	66.81	10300	-23.88	20250108	5330	47.09	20250102	11500	-31.83	20240819	4700	66.81	20240719	3.39	N	253840	500	83 억	186237	N	N	N	00	N
48	20250117	101032	57	100.00	KOSDAQ	제약	N	N	N	N	N	7860	-180	5	-2.24	2500981120	317072	37.55	7960	8020	7800	10450	5630	8040	7885.78	1.11	-10363	8300	8170	8050	7920	7800	8110	7860	84	2410	500	4980	10	1	16743200	1316	-7.59	1.06	12	1.89	-1036.00	7433.00	11500	20240819	-31.65	4700	20240719	67.23	10300	-23.69	20250108	5330	47.47	20250102	11500	-31.65	20240819	4700	67.23	20240719	3.39	N	253840	500	83 억	186237	N	N	N	00	N
49	20250117	091031	57	100.00	KOSDAQ	제약	N	N	N	N	N	7860	-180	5	-2.24	1030586710	130348	15.44	7960	8020	7810	10450	5630	8040	7902.16	1.11	5810	8300	8170	8050	7920	7800	8110	7860	84	2410	500	4980	10	1	16743200	1316	-7.59	1.06	12	0.78	-1036.00	7433.00	11500	20240819	-31.65	4700	20240719	67.23	10300	-23.69	20250108	5330	47.47	20250102	11500	-31.65	20240819	4700	67.23	20240719	3.39	N	253840	500	83 억	186237	N	N	N	00	N
50	20250116	161023	57	100.00	KOSDAQ	제약	N	N	N	N	N	8040	-20	5	-0.25	6450343190	798790	36.40	8050	8180	7930	10470	5650	8060	8075.25	0.85	46908	8946	8502	8256	7812	7566	8380	7690	84	2410	500	4990	10	1	16743200	1346	-7.76	1.08	12	4.77	-1036.00	7433.00	11500	20240819	-30.09	4700	20240719	71.06	10300	-21.94	20250108	5330	50.84	20250102	11500	-30.09	20240819	4700	71.06	20240719	1.38	N	253840	500	83 억	142118	N	N	N	00	N
51	20250116	150934	57	100.00	KOSDAQ	제약	N	N	N	N	N	8070	10	2	0.12	5956604860	737491	33.60	8050	8180	7930	10470	5650	8060	8076.88	0.85	43224	8946	8502	8256	7812	7566	8380	7690	84	2410	500	4990	10	1	16743200	1351	-7.79	1.09	12	4.40	-1036.00	7433.00	11500	20240819	-29.83	4700	20240719	71.70	10300	-21.65	20250108	5330	51.41	20250102	11500	-29.83	20240819	4700	71.70	20240719	1.38	N	253840	500	83 억	142118	N	N	N	00	N
52	20250116	141029	57	100.00	KOSDAQ	제약	N	N	N	N	N	8090	30	2	0.37	4796464590	593494	27.04	8050	8180	7930	10470	5650	8060	8081.78	0.85	16684	8946	8502	8256	7812	7566	8380	7690	84	2410	500	4990	10	1	16743200	1355	-7.81	1.09	12	3.54	-1036.00	7433.00	11500	20240819	-29.65	4700	20240719	72.13	10300	-21.46	20250108	5330	51.78	20250102	11500	-29.65	20240819	4700	72.13	20240719	1.38	N	253840	500	83 억	142118	N	N	N	00	N
53	20250116	131028	57	100.00	KOSDAQ	제약	N	N	N	N	N	8140	80	2	0.99	4319897080	534477	24.35	8050	8180	7930	10470	5650	8060	8082.52	0.85	11993	8946	8502	8256	7812	7566	8380	7690	84	2410	500	4990	10	1	16743200	1363	-7.86	1.10	12	3.19	-1036.00	7433.00	11500	20240819	-29.22	4700	20240719	73.19	10300	-20.97	20250108	5330	52.72	20250102	11500	-29.22	20240819	4700	73.19	20240719	1.38	N	253840	500	83 억	142118	N	N	N	00	N
54	20250116	121027	57	100.00	KOSDAQ	제약	N	N	N	N	N	8110	50	2	0.62	3888703130	481359	21.93	8050	8180	7930	10470	5650	8060	8078.64	0.85	-4450	8946	8502	8256	7812	7566	8380	7690	84	2410	500	4990	10	1	16743200	1358	-7.83	1.09	12	2.87	-1036.00	7433.00	11500	20240819	-29.48	4700	20240719	72.55	10300	-21.26	20250108	5330	52.16	20250102	11500	-29.48	20240819	4700	72.55	20240719	1.38	N	253840	500	83 억	142118	N	N	N	00	N
55	20250116	111028	57	100.00	KOSDAQ	제약	N	N	N	N	N	8080	20	2	0.25	3562474250	440989	20.09	8050	8180	7930	10470	5650	8060	8078.42	0.85	-18008	8946	8502	8256	7812	7566	8380	7690	84	2410	500	4990	10	1	16743200	1353	-7.80	1.09	12	2.63	-1036.00	7433.00	11500	20240819	-29.74	4700	20240719	71.91	10300	-21.55	20250108	5330	51.59	20250102	11500	-29.74	20240819	4700	71.91	20240719	1.38	N	253840	500	83 억	142118	N	N	N	00	N
56	20250116	101030	57	100.00	KOSDAQ	제약	N	N	N	N	N	8100	40	2	0.50	2633373940	326406	14.87	8050	8160	7930	10470	5650	8060	8067.81	0.85	10113	8946	8502	8256	7812	7566	8380	7690	84	2410	500	4990	10	1	16743200	1356	-7.82	1.09	12	1.95	-1036.00	7433.00	11500	20240819	-29.57	4700	20240719	72.34	10300	-21.36	20250108	5330	51.97	20250102	11500	-29.57	20240819	4700	72.34	20240719	1.38	N	253840	500	83 억	142118	N	N	N	00	N
57	20250116	091031	57	100.00	KOSDAQ	제약	N	N	N	N	N	8050	-10	5	-0.12	1147832640	142686	6.50	8050	8130	7930	10470	5650	8060	8044.34	0.85	18358	8946	8502	8256	7812	7566	8380	7690	84	2410	500	4990	10	1	16743200	1348	-7.77	1.08	12	0.85	-1036.00	7433.00	11500	20240819	-30.00	4700	20240719	71.28	10300	-21.84	20250108	5330	51.03	20250102	11500	-30.00	20240819	4700	71.28	20240719	1.38	N	253840	500	83 억	142118	N	N	N	00	N
58	20250115	161025	57	100.00	KOSDAQ	제약	N	N	N	N	N	8060	-890	5	-9.94	17852089830	2140639	13.00	8590	8700	8010	11630	6270	8950	8339.69	1.38	-89751	10676	9812	8876	8012	7076	10245	8445	84	2680	500	5540	10	1	16743200	1350	-7.78	1.08	12	12.79	-1036.00	7433.00	11500	20240819	-29.91	4700	20240719	71.49	10300	-21.75	20250108	5330	51.22	20250102	11500	-29.91	20240819	4700	71.49	20240719	1.46	N	253840	500	83 억	231506	N	N	N	00	N
59	20250115	151026	57	100.00	KOSDAQ	제약	N	N	N	N	N	8070	-880	5	-9.83	17189997930	2058580	12.50	8590	8700	8010	11630	6270	8950	8350.15	1.38	-108871	10676	9812	8876	8012	7076	10245	8445	84	2680	500	5540	10	1	16743200	1351	-7.79	1.09	12	12.30	-1036.00	7433.00	11500	20240819	-29.83	4700	20240719	71.70	10300	-21.65	20250108	5330	51.41	20250102	11500	-29.83	20240819	4700	71.70	20240719	1.46	N	253840	500	83 억	231506	N	N	N	00	N
60	20250115	141020	57	100.00	KOSDAQ	제약	N	N	N	N	N	8140	-810	5	-9.05	15341981110	1829933	11.11	8590	8700	8120	11630	6270	8950	8383.63	1.38	-129546	10676	9812	8876	8012	7076	10245	8445	84	2680	500	5540	10	1	16743200	1363	-7.86	1.10	12	10.93	-1036.00	7433.00	11500	20240819	-29.22	4700	20240719	73.19	10300	-20.97	20250108	5330	52.72	20250102	11500	-29.22	20240819	4700	73.19	20240719	1.46	N	253840	500	83 억	231506	N	N	N	00	N
61	20250115	131028	57	100.00	KOSDAQ	제약	N	N	N	N	N	8220	-730	5	-8.16	13829523380	1644464	9.98	8590	8700	8150	11630	6270	8950	8409.45	1.38	-101457	10676	9812	8876	8012	7076	10245	8445	84	2680	500	5540	10	1	16743200	1376	-7.93	1.11	12	9.82	-1036.00	7433.00	11500	20240819	-28.52	4700	20240719	74.89	10300	-20.19	20250108	5330	54.22	20250102	11500	-28.52	20240819	4700	74.89	20240719	1.46	N	253840	500	83 억	231506	N	N	N	00	N
62	20250115	121012	57	100.00	KOSDAQ	제약	N	N	N	N	N	8190	-760	5	-8.49	12128292380	1437646	8.73	8590	8700	8190	11630	6270	8950	8435.90	1.38	-82224	10676	9812	8876	8012	7076	10245	8445	84	2680	500	5540	10	1	16743200	1371	-7.91	1.10	12	8.59	-1036.00	7433.00	11500	20240819	-28.78	4700	20240719	74.26	10300	-20.49	20250108	5330	53.66	20250102	11500	-28.78	20240819	4700	74.26	20240719	1.46	N	253840	500	83 억	231506	N	N	N	00	N
63	20250115	111025	57	100.00	KOSDAQ	제약	N	N	N	N	N	8240	-710	5	-7.93	11097657520	1312336	7.97	8590	8700	8200	11630	6270	8950	8456.08	1.38	-47339	10676	9812	8876	8012	7076	10245	8445	84	2680	500	5540	10	1	16743200	1380	-7.95	1.11	12	7.84	-1036.00	7433.00	11500	20240819	-28.35	4700	20240719	75.32	10300	-20.00	20250108	5330	54.60	20250102	11500	-28.35	20240819	4700	75.32	20240719	1.46	N	253840	500	83 억	231506	N	N	N	00	N
64	20250115	101025	57	100.00	KOSDAQ	제약	N	N	N	N	N	8400	-550	5	-6.15	8562497630	1006687	6.11	8590	8700	8340	11630	6270	8950	8505.22	1.38	35399	10676	9812	8876	8012	7076	10245	8445	84	2680	500	5540	10	1	16743200	1406	-8.11	1.13	12	6.01	-1036.00	7433.00	11500	20240819	-26.96	4700	20240719	78.72	10300	-18.45	20250108	5330	57.60	20250102	11500	-26.96	20240819	4700	78.72	20240719	1.46	N	253840	500	83 억	231506	N	N	N	00	N
65	20250115	091030	57	100.00	KOSDAQ	제약	N	N	N	N	N	8580	-370	5	-4.13	3666989500	427057	2.59	8590	8700	8500	11630	6270	8950	8585.89	1.38	90641	10676	9812	8876	8012	7076	10245	8445	84	2680	500	5540	10	1	16743200	1437	-8.28	1.15	12	2.55	-1036.00	7433.00	11500	20240819	-25.39	4700	20240719	82.55	10300	-16.70	20250108	5330	60.98	20250102	11500	-25.39	20240819	4700	82.55	20240719	1.46	N	253840	500	83 억	231506	N	N	N	00	N
66	20250114	161006	57	100.00	KOSDAQ	제약	N	N	N	N	N	8950	670	2	8.09	150235570070	16306403	1182.31	8200	9740	7940	10760	5800	8280	9213.58	1.50	-22333	9106	8692	8486	8072	7866	8590	7970	84	2480	500	5130	10	1	16743200	1499	-8.64	1.20	12	97.39	-1036.00	7433.00	11500	20240819	-22.17	4700	20240719	90.43	10300	-13.11	20250108	5330	67.92	20250102	11500	-22.17	20240819	4700	90.43	20240719	1.48	N	253840	500	83 억	250851	N	N	N	00	N
67	20250114	151024	57	100.00	KOSDAQ	제약	N	N	N	N	N	8910	630	2	7.61	146546226580	15895229	1152.49	8200	9740	7940	10760	5800	8280	9219.56	1.50	-1343	9106	8692	8486	8072	7866	8590	7970	84	2480	500	5130	10	1	16743200	1492	-8.60	1.20	12	94.94	-1036.00	7433.00	11500	20240819	-22.52	4700	20240719	89.57	10300	-13.50	20250108	5330	67.17	20250102	11500	-22.52	20240819	4700	89.57	20240719	1.48	N	253840	500	83 억	250851	N	N	N	00	N
68	20250114	141020	57	100.00	KOSDAQ	제약	N	N	N	N	N	9520	1240	2	14.98	106114171830	11584756	839.96	8200	9650	7940	10760	5800	8280	9159.87	1.50	-121555	9106	8692	8486	8072	7866	8590	7970	84	2480	500	5130	10	1	16743200	1594	-9.19	1.28	12	69.19	-1036.00	7433.00	11500	20240819	-17.22	4700	20240719	102.55	10300	-7.57	20250108	5330	78.61	20250102	11500	-17.22	20240819	4700	102.55	20240719	1.48	N	253840	500	83 억	250851	N	N	N	00	N
69	20250114	131020	57	100.00	KOSDAQ	제약	N	N	N	N	N	8840	560	2	6.76	15605233240	1859220	134.80	8200	8950	7940	10760	5800	8280	8393.48	1.50	5557	9106	8692	8486	8072	7866	8590	7970	84	2480	500	5130	10	1	16743200	1480	-8.53	1.19	12	11.10	-1036.00	7433.00	11500	20240819	-23.13	4700	20240719	88.09	10300	-14.17	20250108	5330	65.85	20250102	11500	-23.13	20240819	4700	88.09	20240719	1.48	N	253840	500	83 억	250851	N	N	N	00	N
70	20250114	121015	57	100.00	KOSDAQ	제약	N	N	N	N	N	7990	-290	5	-3.50	5671542340	700578	50.80	8200	8300	7940	10760	5800	8280	8095.32	1.50	53623	9106	8692	8486	8072	7866	8590	7970	84	2480	500	5130	10	1	16743200	1338	-7.71	1.07	12	4.18	-1036.00	7433.00	11500	20240819	-30.52	4700	20240719	70.00	10300	-22.43	20250108	5330	49.91	20250102	11500	-30.52	20240819	4700	70.00	20240719	1.48	N	253840	500	83 억	250851	N	N	N	00	N
71	20250114	111015	57	100.00	KOSDAQ	제약	N	N	N	N	N	8030	-250	5	-3.02	5206182810	642546	46.59	8200	8300	7940	10760	5800	8280	8102.22	1.50	51763	9106	8692	8486	8072	7866	8590	7970	84	2480	500	5130	10	1	16743200	1344	-7.75	1.08	12	3.84	-1036.00	7433.00	11500	20240819	-30.17	4700	20240719	70.85	10300	-22.04	20250108	5330	50.66	20250102	11500	-30.17	20240819	4700	70.85	20240719	1.48	N	253840	500	83 억	250851	N	N	N	00	N
72	20250114	101014	57	100.00	KOSDAQ	제약	N	N	N	N	N	8070	-210	5	-2.54	4232572860	521831	37.84	8200	8300	7940	10760	5800	8280	8110.76	1.50	37239	9106	8692	8486	8072	7866	8590	7970	84	2480	500	5130	10	1	16743200	1351	-7.79	1.09	12	3.12	-1036.00	7433.00	11500	20240819	-29.83	4700	20240719	71.70	10300	-21.65	20250108	5330	51.41	20250102	11500	-29.83	20240819	4700	71.70	20240719	1.48	N	253840	500	83 억	250851	N	N	N	00	N
73	20250114	091019	57	100.00	KOSDAQ	제약	N	N	N	N	N	8050	-230	5	-2.78	1436498530	175820	12.75	8200	8240	8030	10760	5800	8280	8169.80	1.50	-17872	9106	8692	8486	8072	7866	8590	7970	84	2480	500	5130	10	1	16743200	1348	-7.77	1.08	12	1.05	-1036.00	7433.00	11500	20240819	-30.00	4700	20240719	71.28	10300	-21.84	20250108	5330	51.03	20250102	11500	-30.00	20240819	4700	71.28	20240719	1.48	N	253840	500	83 억	250851	N	N	N	00	N
74	20250113	161004	57	100.00	KOSDAQ	제약	N	N	N	N	N	8280	-530	5	-6.02	11007329650	1287446	87.59	8450	8900	8280	11450	6170	8810	8549.71	0.85	106569	9256	9032	8826	8602	8396	8930	8500	84	2640	500	5460	10	1	16743200	1386	-7.99	1.11	12	7.69	-1036.00	7433.00	11500	20240819	-28.00	4700	20240719	76.17	10300	-19.61	20250108	5330	55.35	20250102	11500	-28.00	20240819	4700	76.17	20240719	1.59	N	253840	500	83 억	141563	N	N	N	00	N
75	20250113	151010	57	100.00	KOSDAQ	제약	N	N	N	N	N	8320	-490	5	-5.56	10106862260	1178919	80.20	8450	8900	8290	11450	6170	8810	8572.40	0.85	75243	9256	9032	8826	8602	8396	8930	8500	84	2640	500	5460	10	1	16743200	1393	-8.03	1.12	12	7.04	-1036.00	7433.00	11500	20240819	-27.65	4700	20240719	77.02	10300	-19.22	20250108	5330	56.10	20250102	11500	-27.65	20240819	4700	77.02	20240719	1.59	N	253840	500	83 억	141563	N	N	N	00	N
76	20250113	140946	57	100.00	KOSDAQ	제약	N	N	N	N	N	8440	-370	5	-4.20	9285400070	1080585	73.51	8450	8900	8320	11450	6170	8810	8592.35	0.85	54476	9256	9032	8826	8602	8396	8930	8500	84	2640	500	5460	10	1	16743200	1413	-8.15	1.14	12	6.45	-1036.00	7433.00	11500	20240819	-26.61	4700	20240719	79.57	10300	-18.06	20250108	5330	58.35	20250102	11500	-26.61	20240819	4700	79.57	20240719	1.59	N	253840	500	83 억	141563	N	N	N	00	N
77	20250113	130954	57	100.00	KOSDAQ	제약	N	N	N	N	N	8340	-470	5	-5.33	8734505150	1014963	69.05	8450	8900	8320	11450	6170	8810	8605.15	0.85	55524	9256	9032	8826	8602	8396	8930	8500	84	2640	500	5460	10	1	16743200	1396	-8.05	1.12	12	6.06	-1036.00	7433.00	11500	20240819	-27.48	4700	20240719	77.45	10300	-19.03	20250108	5330	56.47	20250102	11500	-27.48	20240819	4700	77.45	20240719	1.59	N	253840	500	83 억	141563	N	N	N	00	N
78	20250113	120958	57	100.00	KOSDAQ	제약	N	N	N	N	N	8480	-330	5	-3.75	7489640220	866517	58.95	8450	8900	8440	11450	6170	8810	8642.82	0.85	43870	9256	9032	8826	8602	8396	8930	8500	84	2640	500	5460	10	1	16743200	1420	-8.19	1.14	12	5.18	-1036.00	7433.00	11500	20240819	-26.26	4700	20240719	80.43	10300	-17.67	20250108	5330	59.10	20250102	11500	-26.26	20240819	4700	80.43	20240719	1.59	N	253840	500	83 억	141563	N	N	N	00	N
79	20250113	110956	57	100.00	KOSDAQ	제약	N	N	N	N	N	8490	-320	5	-3.63	6825380290	788234	53.62	8450	8900	8440	11450	6170	8810	8658.52	0.85	50990	9256	9032	8826	8602	8396	8930	8500	84	2640	500	5460	10	1	16743200	1421	-8.19	1.14	12	4.71	-1036.00	7433.00	11500	20240819	-26.17	4700	20240719	80.64	10300	-17.57	20250108	5330	59.29	20250102	11500	-26.17	20240819	4700	80.64	20240719	1.59	N	253840	500	83 억	141563	N	N	N	00	N
80	20250113	100955	57	100.00	KOSDAQ	제약	N	N	N	N	N	8650	-160	5	-1.82	5380071390	618753	42.09	8450	8900	8440	11450	6170	8810	8694.48	0.85	21818	9256	9032	8826	8602	8396	8930	8500	84	2640	500	5460	10	1	16743200	1448	-8.35	1.16	12	3.70	-1036.00	7433.00	11500	20240819	-24.78	4700	20240719	84.04	10300	-16.02	20250108	5330	62.29	20250102	11500	-24.78	20240819	4700	84.04	20240719	1.59	N	253840	500	83 억	141563	N	N	N	00	N
81	20250113	091002	57	100.00	KOSDAQ	제약	N	N	N	N	N	8850	40	2	0.45	2188549140	254069	17.28	8450	8870	8440	11450	6170	8810	8611.71	0.85	36556	9256	9032	8826	8602	8396	8930	8500	84	2640	500	5460	10	1	16743200	1482	-8.54	1.19	12	1.52	-1036.00	7433.00	11500	20240819	-23.04	4700	20240719	88.30	10300	-14.08	20250108	5330	66.04	20250102	11500	-23.04	20240819	4700	88.30	20240719	1.59	N	253840	500	83 억	141563	N	N	N	00	N
82	20250110	160937	57	100.00	KOSDAQ	제약	N	N	N	N	N	8810	-290	5	-3.19	12485252320	1420160	19.86	8920	9050	8620	11830	6370	9100	8790.94	0.45	69537	10546	9822	9376	8652	8206	9600	8430	84	2730	500	5640	10	1	16743200	1475	-8.50	1.19	12	8.48	-1036.00	7433.00	11500	20240819	-23.39	4700	20240719	87.45	10300	-14.47	20250108	5330	65.29	20250102	11500	-23.39	20240819	4700	87.45	20240719	2.62	N	253840	500	83 억	74792	N	N	N	00	N
83	20250110	150945	57	100.00	KOSDAQ	제약	N	N	N	N	N	8690	-410	5	-4.51	11521251110	1310447	18.32	8920	9050	8620	11830	6370	9100	8791.41	0.45	62531	10546	9822	9376	8652	8206	9600	8430	84	2730	500	5640	10	1	16743200	1455	-8.39	1.17	12	7.83	-1036.00	7433.00	11500	20240819	-24.43	4700	20240719	84.89	10300	-15.63	20250108	5330	63.04	20250102	11500	-24.43	20240819	4700	84.89	20240719	2.62	N	253840	500	83 억	74792	N	N	N	00	N
84	20250110	140952	57	100.00	KOSDAQ	제약	N	N	N	N	N	8730	-370	5	-4.07	10166664460	1155346	16.15	8920	9050	8620	11830	6370	9100	8799.19	0.45	51969	10546	9822	9376	8652	8206	9600	8430	84	2730	500	5640	10	1	16743200	1462	-8.43	1.17	12	6.90	-1036.00	7433.00	11500	20240819	-24.09	4700	20240719	85.74	10300	-15.24	20250108	5330	63.79	20250102	11500	-24.09	20240819	4700	85.74	20240719	2.62	N	253840	500	83 억	74792	N	N	N	00	N
85	20250110	130951	57	100.00	KOSDAQ	제약	N	N	N	N	N	8780	-320	5	-3.52	9575144170	1087844	15.21	8920	9050	8620	11830	6370	9100	8801.44	0.45	60395	10546	9822	9376	8652	8206	9600	8430	84	2730	500	5640	10	1	16743200	1470	-8.47	1.18	12	6.50	-1036.00	7433.00	11500	20240819	-23.65	4700	20240719	86.81	10300	-14.76	20250108	5330	64.73	20250102	11500	-23.65	20240819	4700	86.81	20240719	2.62	N	253840	500	83 억	74792	N	N	N	00	N
86	20250110	120952	57	100.00	KOSDAQ	제약	N	N	N	N	N	8790	-310	5	-3.41	8986117480	1020642	14.27	8920	9050	8620	11830	6370	9100	8803.84	0.45	77823	10546	9822	9376	8652	8206	9600	8430	84	2730	500	5640	10	1	16743200	1472	-8.48	1.18	12	6.10	-1036.00	7433.00	11500	20240819	-23.57	4700	20240719	87.02	10300	-14.66	20250108	5330	64.92	20250102	11500	-23.57	20240819	4700	87.02	20240719	2.62	N	253840	500	83 억	74792	N	N	N	00	N
87	20250110	110950	57	100.00	KOSDAQ	제약	N	N	N	N	N	8740	-360	5	-3.96	8029075430	911866	12.75	8920	9050	8620	11830	6370	9100	8804.51	0.45	47901	10546	9822	9376	8652	8206	9600	8430	84	2730	500	5640	10	1	16743200	1463	-8.44	1.18	12	5.45	-1036.00	7433.00	11500	20240819	-24.00	4700	20240719	85.96	10300	-15.15	20250108	5330	63.98	20250102	11500	-24.00	20240819	4700	85.96	20240719	2.62	N	253840	500	83 억	74792	N	N	N	00	N
88	20250110	100948	57	100.00	KOSDAQ	제약	N	N	N	N	N	8750	-350	5	-3.85	6279801950	710389	9.93	8920	9050	8680	11830	6370	9100	8839.27	0.45	25202	10546	9822	9376	8652	8206	9600	8430	84	2730	500	5640	10	1	16743200	1465	-8.45	1.18	12	4.24	-1036.00	7433.00	11500	20240819	-23.91	4700	20240719	86.17	10300	-15.05	20250108	5330	64.17	20250102	11500	-23.91	20240819	4700	86.17	20240719	2.62	N	253840	500	83 억	74792	N	N	N	00	N
89	20250110	090952	57	100.00	KOSDAQ	제약	N	N	N	N	N	8860	-240	5	-2.64	2113926470	239552	3.35	8920	8980	8680	11830	6370	9100	8822.36	0.45	55011	10546	9822	9376	8652	8206	9600	8430	84	2730	500	5640	10	1	16743200	1483	-8.55	1.19	12	1.43	-1036.00	7433.00	11500	20240819	-22.96	4700	20240719	88.51	10300	-13.98	20250108	5330	66.23	20250102	11500	-22.96	20240819	4700	88.51	20240719	2.62	N	253840	500	83 억	74792	N	N	N	00	N
90	20250109	160942	57	100.00	KOSDAQ	제약	N	N	N	N	N	9100	150	2	1.68	67209936650	7022252	54.88	9450	10100	8930	11630	6270	8950	9571.58	0.51	-11696	10850	9900	9350	8400	7850	9625	8125	84	2680	500	5540	10	1	16743200	1524	-8.78	1.22	12	41.94	-1036.00	7433.00	11500	20240819	-20.87	4700	20240719	93.62	10300	-11.65	20250108	5330	70.73	20250102	11500	-20.87	20240819	4700	93.62	20240719	4.04	N	253840	500	83 억	86063	N	N	N	00	N
91	20250109	150937	57	100.00	KOSDAQ	제약	N	N	N	N	N	9020	70	2	0.78	65345974650	6816308	53.27	9450	10100	8930	11630	6270	8950	9586.89	0.51	-7238	10850	9900	9350	8400	7850	9625	8125	84	2680	500	5540	10	1	16743200	1510	-8.71	1.21	12	40.71	-1036.00	7433.00	11500	20240819	-21.57	4700	20240719	91.91	10300	-12.43	20250108	5330	69.23	20250102	11500	-21.57	20240819	4700	91.91	20240719	4.04	N	253840	500	83 억	86063	N	N	N	00	N
92	20250109	140946	57	100.00	KOSDAQ	제약	N	N	N	N	N	9050	100	2	1.12	63705399870	6634446	51.85	9450	10100	8930	11630	6270	8950	9602.41	0.51	-15880	10850	9900	9350	8400	7850	9625	8125	84	2680	500	5540	10	1	16743200	1515	-8.74	1.22	12	39.62	-1036.00	7433.00	11500	20240819	-21.30	4700	20240719	92.55	10300	-12.14	20250108	5330	69.79	20250102	11500	-21.30	20240819	4700	92.55	20240719	4.04	N	253840	500	83 억	86063	N	N	N	00	N
93	20250109	130943	57	100.00	KOSDAQ	제약	N	N	N	N	N	9060	110	2	1.23	61152960670	6351544	49.64	9450	10100	9040	11630	6270	8950	9628.25	0.51	-15773	10850	9900	9350	8400	7850	9625	8125	84	2680	500	5540	10	1	16743200	1517	-8.75	1.22	12	37.94	-1036.00	7433.00	11500	20240819	-21.22	4700	20240719	92.77	10300	-12.04	20250108	5330	69.98	20250102	11500	-21.22	20240819	4700	92.77	20240719	4.04	N	253840	500	83 억	86063	N	N	N	00	N
94	20250109	120944	57	100.00	KOSDAQ	제약	N	N	N	N	N	9150	200	2	2.23	59774692960	6199881	48.45	9450	10100	9060	11630	6270	8950	9641.48	0.51	4857	10850	9900	9350	8400	7850	9625	8125	84	2680	500	5540	10	1	16743200	1532	-8.83	1.23	12	37.03	-1036.00	7433.00	11500	20240819	-20.43	4700	20240719	94.68	10300	-11.17	20250108	5330	71.67	20250102	11500	-20.43	20240819	4700	94.68	20240719	4.04	N	253840	500	83 억	86063	N	N	N	00	N
95	20250109	110949	57	100.00	KOSDAQ	제약	N	N	N	N	N	9080	130	2	1.45	57830129630	5987563	46.79	9450	10100	9060	11630	6270	8950	9658.60	0.51	39888	10850	9900	9350	8400	7850	9625	8125	84	2680	500	5540	10	1	16743200	1520	-8.76	1.22	12	35.76	-1036.00	7433.00	11500	20240819	-21.04	4700	20240719	93.19	10300	-11.84	20250108	5330	70.36	20250102	11500	-21.04	20240819	4700	93.19	20240719	4.04	N	253840	500	83 억	86063	N	N	N	00	N
96	20250109	100946	57	100.00	KOSDAQ	제약	N	N	N	N	N	9170	220	2	2.46	54772610330	5652708	44.18	9450	10100	9140	11630	6270	8950	9689.87	0.51	15681	10850	9900	9350	8400	7850	9625	8125	84	2680	500	5540	10	1	16743200	1535	-8.85	1.23	12	33.76	-1036.00	7433.00	11500	20240819	-20.26	4700	20240719	95.11	10300	-10.97	20250108	5330	72.05	20250102	11500	-20.26	20240819	4700	95.11	20240719	4.04	N	253840	500	83 억	86063	N	N	N	00	N
97	20250109	090950	57	100.00	KOSDAQ	제약	N	N	N	N	N	9620	670	2	7.49	36573368850	3720501	29.08	9450	10100	9420	11630	6270	8950	9830.68	0.51	18888	10850	9900	9350	8400	7850	9625	8125	84	2680	500	5540	10	1	16743200	1611	-9.29	1.29	12	22.22	-1036.00	7433.00	11500	20240819	-16.35	4700	20240719	104.68	10300	-6.60	20250108	5330	80.49	20250102	11500	-16.35	20240819	4700	104.68	20240719	4.04	N	253840	500	83 억	86063	N	N	N	00	N
98	20250108	160937	57	100.00	KOSDAQ	제약	N	N	N	N	N	8950	200	2	2.29	117741660240	12195168	177.00	9380	10300	8800	11370	6130	8750	9657.25	0.78	-44769	9296	9022	8586	8312	7876	8805	8095	84	2620	500	5420	10	1	16743200	1499	-8.64	1.20	12	72.84	-1036.00	7433.00	11500	20240819	-22.17	4700	20240719	90.43	10300	-13.11	20250108	5330	67.92	20250102	11500	-22.17	20240819	4700	90.43	20240719	3.83	N	253840	500	83 억	131119	N	N	N	00	N
99	20250108	150940	57	100.00	KOSDAQ	제약	N	N	N	N	N	8850	100	2	1.14	115634190990	11958072	173.56	9380	10300	8810	11370	6130	8750	9672.23	0.78	-49847	9296	9022	8586	8312	7876	8805	8095	84	2620	500	5420	10	1	16743200	1482	-8.54	1.19	12	71.42	-1036.00	7433.00	11500	20240819	-23.04	4700	20240719	88.30	10300	-14.08	20250108	5330	66.04	20250102	11500	-23.04	20240819	4700	88.30	20240719	3.83	N	253840	500	83 억	131119	N	N	N	00	N
100	20250108	140943	57	100.00	KOSDAQ	제약	N	N	N	N	N	9020	270	2	3.09	111435716540	11490382	166.77	9380	10300	8870	11370	6130	8750	9700.59	0.78	-52768	9296	9022	8586	8312	7876	8805	8095	84	2620	500	5420	10	1	16743200	1510	-8.71	1.21	12	68.63	-1036.00	7433.00	11500	20240819	-21.57	4700	20240719	91.91	10300	-12.43	20250108	5330	69.23	20250102	11500	-21.57	20240819	4700	91.91	20240719	3.83	N	253840	500	83 억	131119	N	N	N	00	N
101	20250108	130942	57	100.00	KOSDAQ	제약	N	N	N	N	N	8960	210	2	2.40	108481512830	11163550	162.03	9380	10300	8870	11370	6130	8750	9720.02	0.78	-53180	9296	9022	8586	8312	7876	8805	8095	84	2620	500	5420	10	1	16743200	1500	-8.65	1.21	12	66.68	-1036.00	7433.00	11500	20240819	-22.09	4700	20240719	90.64	10300	-13.01	20250108	5330	68.11	20250102	11500	-22.09	20240819	4700	90.64	20240719	3.83	N	253840	500	83 억	131119	N	N	N	00	N
102	20250108	120939	57	100.00	KOSDAQ	제약	N	N	N	N	N	8990	240	2	2.74	106081921180	10895224	158.13	9380	10300	8900	11370	6130	8750	9739.21	0.78	-40714	9296	9022	8586	8312	7876	8805	8095	84	2620	500	5420	10	1	16743200	1505	-8.68	1.21	12	65.07	-1036.00	7433.00	11500	20240819	-21.83	4700	20240719	91.28	10300	-12.72	20250108	5330	68.67	20250102	11500	-21.83	20240819	4700	91.28	20240719	3.83	N	253840	500	83 억	131119	N	N	N	00	N
103	20250108	110940	57	100.00	KOSDAQ	제약	N	N	N	N	N	9190	440	2	5.03	100830871850	10314720	149.71	9380	10300	9050	11370	6130	8750	9778.35	0.78	-43334	9296	9022	8586	8312	7876	8805	8095	84	2620	500	5420	10	1	16743200	1539	-8.87	1.24	12	61.61	-1036.00	7433.00	11500	20240819	-20.09	4700	20240719	95.53	10300	-10.78	20250108	5330	72.42	20250102	11500	-20.09	20240819	4700	95.53	20240719	3.83	N	253840	500	83 억	131119	N	N	N	00	N
104	20250108	100941	57	100.00	KOSDAQ	제약	N	N	N	N	N	9410	660	2	7.54	89489731340	9088602	131.91	9380	10300	9290	11370	6130	8750	9849.91	0.78	-26868	9296	9022	8586	8312	7876	8805	8095	84	2620	500	5420	10	1	16743200	1576	-9.08	1.27	12	54.28	-1036.00	7433.00	11500	20240819	-18.17	4700	20240719	100.21	10300	-8.64	20250108	5330	76.55	20250102	11500	-18.17	20240819	4700	100.21	20240719	3.83	N	253840	500	83 억	131119	N	N	N	00	N
105	20250108	090940	57	100.00	KOSDAQ	제약	N	N	N	N	N	9990	1240	2	14.17	49416151090	4998604	72.55	9380	10300	9290	11370	6130	8750	9892.68	0.78	18382	9296	9022	8586	8312	7876	8805	8095	84	2620	500	5420	10	1	16743200	1673	-9.64	1.34	12	29.85	-1036.00	7433.00	11500	20240819	-13.13	4700	20240719	112.55	10300	-3.01	20250108	5330	87.43	20250102	11500	-13.13	20240819	4700	112.55	20240719	3.83	N	253840	500	83 억	131119	N	N	N	00	N
106	20250107	160932	54	100.00	KOSDAQ	제약	N	N	N	N	N	8750	-360	5	-3.95	56891852880	6710708	31.08	8800	8860	8150	11840	6380	9110	8476.38	0.63	27444	10443	9776	8443	7776	6443	10110	8110	84	2730	500	5640	10	1	16743200	1465	-8.45	1.18	12	40.08	-1036.00	7433.00	11500	20240819	-23.91	4700	20240719	86.17	9110	-3.95	20250106	5330	64.17	20250102	11500	-23.91	20240819	4700	86.17	20240719	2.53	N	253840	500	83 억	104899	N	N	N	01	N
107	20250107	150934	54	100.00	KOSDAQ	제약	N	N	N	N	N	8560	-550	5	-6.04	53654139800	6337153	29.35	8800	8860	8150	11840	6380	9110	8465.93	0.63	38624	10443	9776	8443	7776	6443	10110	8110	84	2730	500	5640	10	1	16743200	1433	-8.26	1.15	12	37.85	-1036.00	7433.00	11500	20240819	-25.57	4700	20240719	82.13	9110	-6.04	20250106	5330	60.60	20250102	11500	-25.57	20240819	4700	82.13	20240719	2.53	N	253840	500	83 억	104899	N	N	N	01	N
108	20250107	140932	54	100.00	KOSDAQ	제약	N	N	N	N	N	8450	-660	5	-7.24	48930624830	5783361	26.79	8800	8860	8150	11840	6380	9110	8459.85	0.63	20873	10443	9776	8443	7776	6443	10110	8110	84	2730	500	5640	10	1	16743200	1415	-8.16	1.14	12	34.54	-1036.00	7433.00	11500	20240819	-26.52	4700	20240719	79.79	9110	-7.24	20250106	5330	58.54	20250102	11500	-26.52	20240819	4700	79.79	20240719	2.53	N	253840	500	83 억	104899	N	N	N	01	N
109	20250107	130932	54	100.00	KOSDAQ	제약	N	N	N	N	N	8450	-660	5	-7.24	47461251780	5609107	25.98	8800	8860	8150	11840	6380	9110	8460.70	0.63	574	10443	9776	8443	7776	6443	10110	8110	84	2730	500	5640	10	1	16743200	1415	-8.16	1.14	12	33.50	-1036.00	7433.00	11500	20240819	-26.52	4700	20240719	79.79	9110	-7.24	20250106	5330	58.54	20250102	11500	-26.52	20240819	4700	79.79	20240719	2.53	N	253840	500	83 억	104899	N	N	N	01	N
110	20250107	120933	54	100.00	KOSDAQ	제약	N	N	N	N	N	8370	-740	5	-8.12	44619215430	5273284	24.43	8800	8860	8150	11840	6380	9110	8460.56	0.63	6617	10443	9776	8443	7776	6443	10110	8110	84	2730	500	5640	10	1	16743200	1401	-8.08	1.13	12	31.50	-1036.00	7433.00	11500	20240819	-27.22	4700	20240719	78.09	9110	-8.12	20250106	5330	57.04	20250102	11500	-27.22	20240819	4700	78.09	20240719	2.53	N	253840	500	83 억	104899	N	N	N	01	N
111	20250107	110929	54	100.00	KOSDAQ	제약	N	N	N	N	N	8400	-710	5	-7.79	42266805380	4992603	23.13	8800	8860	8150	11840	6380	9110	8465.04	0.63	26193	10443	9776	8443	7776	6443	10110	8110	84	2730	500	5640	10	1	16743200	1406	-8.11	1.13	12	29.82	-1036.00	7433.00	11500	20240819	-26.96	4700	20240719	78.72	9110	-7.79	20250106	5330	57.60	20250102	11500	-26.96	20240819	4700	78.72	20240719	2.53	N	253840	500	83 억	104899	N	N	N	01	N
112	20250107	100934	54	100.00	KOSDAQ	제약	N	N	N	N	N	8350	-760	5	-8.34	30842977370	3652666	16.92	8800	8860	8150	11840	6380	9110	8442.76	0.63	24976	10443	9776	8443	7776	6443	10110	8110	84	2730	500	5640	10	1	16743200	1398	-8.06	1.12	12	21.82	-1036.00	7433.00	11500	20240819	-27.39	4700	20240719	77.66	9110	-8.34	20250106	5330	56.66	20250102	11500	-27.39	20240819	4700	77.66	20240719	2.53	N	253840	500	83 억	104899	N	N	N	01	N
113	20250107	090937	54	100.00	KOSDAQ	제약	N	N	N	N	N	8350	-760	5	-8.34	14610211010	1711923	7.93	8800	8860	8280	11840	6380	9110	8532.17	0.63	90646	10443	9776	8443	7776	6443	10110	8110	84	2730	500	5640	10	1	16743200	1398	-8.06	1.12	12	10.22	-1036.00	7433.00	11500	20240819	-27.39	4700	20240719	77.66	9110	-8.34	20250106	5330	56.66	20250102	11500	-27.39	20240819	4700	77.66	20240719	2.53	N	253840	500	83 억	104899	N	N	N	01	N
114	20250106	160922	57	100.00	KOSDAQ	제약	N	N	N	N	N	9110	2100	1	29.96	176759805870	21306140	352.72	7210	9110	7110	9110	4910	7010	8296.14	2.04	-240853	8523	7766	7233	6476	5943	7500	6210	84	2100	500	4340	10	1	16743200	1525	-8.79	1.23	12	127.25	-1036.00	7433.00	11500	20240819	-20.78	4700	20240719	93.83	9110	0.00	20250106	5330	70.92	20250102	11500	-20.78	20240819	4700	93.83	20240719	2.41	N	253840	500	83 억	341685	N	N	N	00	N
115	20250106	150921	57	100.00	KOSDAQ	제약	N	N	N	N	N	9050	2040	2	29.10	172512582480	20839662	345.00	7210	9110	7110	9110	4910	7010	8278.09	2.04	-242736	8523	7766	7233	6476	5943	7500	6210	84	2100	500	4340	10	1	16743200	1515	-8.74	1.22	12	124.47	-1036.00	7433.00	11500	20240819	-21.30	4700	20240719	92.55	9110	-0.66	20250106	5330	69.79	20250102	11500	-21.30	20240819	4700	92.55	20240719	2.41	N	253840	500	83 억	341685	N	N	N	00	N
116	20250106	140923	57	100.00	KOSDAQ	제약	N	N	N	N	N	9080	2070	2	29.53	154786799860	18868618	312.37	7210	9110	7110	9110	4910	7010	8203.40	2.04	-230240	8523	7766	7233	6476	5943	7500	6210	84	2100	500	4340	10	1	16743200	1520	-8.76	1.22	12	112.69	-1036.00	7433.00	11500	20240819	-21.04	4700	20240719	93.19	9110	-0.33	20250106	5330	70.36	20250102	11500	-21.04	20240819	4700	93.19	20240719	2.41	N	253840	500	83 억	341685	N	N	N	00	N
117	20250106	130911	57	100.00	KOSDAQ	제약	N	N	N	N	N	8110	1100	2	15.69	92211452390	11711035	193.87	7210	8260	7110	9110	4910	7010	7873.89	2.04	-205592	8523	7766	7233	6476	5943	7500	6210	84	2100	500	4340	10	1	16743200	1358	-7.83	1.09	12	69.95	-1036.00	7433.00	11500	20240819	-29.48	4700	20240719	72.55	8260	-1.82	20250106	5330	52.16	20250102	11500	-29.48	20240819	4700	72.55	20240719	2.41	N	253840	500	83 억	341685	N	N	N	00	N
118	20250106	120919	57	100.00	KOSDAQ	제약	N	N	N	N	N	7950	940	2	13.41	77223771300	9843391	162.96	7210	8260	7110	9110	4910	7010	7845.24	2.04	-175702	8523	7766	7233	6476	5943	7500	6210	84	2100	500	4340	10	1	16743200	1331	-7.67	1.07	12	58.79	-1036.00	7433.00	11500	20240819	-30.87	4700	20240719	69.15	8260	-3.75	20250106	5330	49.16	20250102	11500	-30.87	20240819	4700	69.15	20240719	2.41	N	253840	500	83 억	341685	N	N	N	00	N
119	20250106	110916	57	100.00	KOSDAQ	제약	N	N	N	N	N	8100	1090	2	15.55	58886349710	7549826	124.99	7210	8260	7110	9110	4910	7010	7799.70	2.04	-129572	8523	7766	7233	6476	5943	7500	6210	84	2100	500	4340	10	1	16743200	1356	-7.82	1.09	12	45.09	-1036.00	7433.00	11500	20240819	-29.57	4700	20240719	72.34	8260	-1.94	20250106	5330	51.97	20250102	11500	-29.57	20240819	4700	72.34	20240719	2.41	N	253840	500	83 억	341685	N	N	N	00	N
120	20250106	100913	57	100.00	KOSDAQ	제약	N	N	N	N	N	7290	280	2	3.99	12836221340	1758113	29.11	7210	7490	7110	9110	4910	7010	7301.14	2.04	-94329	8523	7766	7233	6476	5943	7500	6210	84	2100	500	4340	10	1	16743200	1221	-7.04	0.98	12	10.50	-1036.00	7433.00	11500	20240819	-36.61	4700	20240719	55.11	7990	-8.76	20250103	5330	36.77	20250102	11500	-36.61	20240819	4700	55.11	20240719	2.41	N	253840	500	83 억	341685	N	N	N	00	N
121	20250106	090914	57	100.00	KOSDAQ	제약	N	N	N	N	N	7160	150	2	2.14	4031474150	557421	9.23	7210	7370	7110	9110	4910	7010	7232.37	2.04	-27327	8523	7766	7233	6476	5943	7500	6210	84	2100	500	4340	10	1	16743200	1199	-6.91	0.96	12	3.33	-1036.00	7433.00	11500	20240819	-37.74	4700	20240719	52.34	7990	-10.39	20250103	5330	34.33	20250102	11500	-37.74	20240819	4700	52.34	20240719	2.41	N	253840	500	83 억	341685	N	N	N	00	N
122	20250103	160910	57	100.00	KOSDAQ	제약	N	N	N	N	N	7010	590	2	9.19	43453176510	5917387	113.95	7620	7990	6700	8340	4500	6420	7343.83	2.06	2495	7813	7116	6223	5526	4633	7465	5875	84	1920	500	3980	10	1	16743200	1174	-6.77	0.94	12	35.34	-1036.00	7433.00	11500	20240819	-39.04	4700	20240719	49.15	7990	-12.27	20250103	5330	31.52	20250102	11500	-39.04	20240819	4700	49.15	20240719	2.40	N	253840	500	83 억	344723	N	N	N	00	N
123	20250103	150912	57	100.00	KOSDAQ	제약	N	N	N	N	N	6960	540	2	8.41	42256458800	5746406	110.66	7620	7990	6700	8340	4500	6420	7353.55	2.06	-12730	7813	7116	6223	5526	4633	7465	5875	84	1920	500	3980	10	1	16743200	1165	-6.72	0.94	12	34.32	-1036.00	7433.00	11500	20240819	-39.48	4700	20240719	48.09	7990	-12.89	20250103	5330	30.58	20250102	11500	-39.48	20240819	4700	48.09	20240719	2.40	N	253840	500	83 억	344723	N	N	N	00	N
124	20250103	140913	57	100.00	KOSDAQ	제약	N	N	N	N	N	6840	420	2	6.54	41202665850	5592845	107.70	7620	7990	6700	8340	4500	6420	7367.04	2.06	-26899	7813	7116	6223	5526	4633	7465	5875	84	1920	500	3980	10	1	16743200	1145	-6.60	0.92	12	33.40	-1036.00	7433.00	11500	20240819	-40.52	4700	20240719	45.53	7990	-14.39	20250103	5330	28.33	20250102	11500	-40.52	20240819	4700	45.53	20240719	2.40	N	253840	500	83 억	344723	N	N	N	00	N
125	20250103	130912	57	100.00	KOSDAQ	제약	N	N	N	N	N	6920	500	2	7.79	39247673910	5306219	102.18	7620	7990	6860	8340	4500	6420	7396.55	2.06	-66814	7813	7116	6223	5526	4633	7465	5875	84	1920	500	3980	10	1	16743200	1159	-6.68	0.93	12	31.69	-1036.00	7433.00	11500	20240819	-39.83	4700	20240719	47.23	7990	-13.39	20250103	5330	29.83	20250102	11500	-39.83	20240819	4700	47.23	20240719	2.40	N	253840	500	83 억	344723	N	N	N	00	N
126	20250103	120911	57	100.00	KOSDAQ	제약	N	N	N	N	N	7050	630	2	9.81	37033065960	4987283	96.04	7620	7990	7000	8340	4500	6420	7425.50	2.06	-55045	7813	7116	6223	5526	4633	7465	5875	84	1920	500	3980	10	1	16743200	1180	-6.81	0.95	12	29.79	-1036.00	7433.00	11500	20240819	-38.70	4700	20240719	50.00	7990	-11.76	20250103	5330	32.27	20250102	11500	-38.70	20240819	4700	50.00	20240719	2.40	N	253840	500	83 억	344723	N	N	N	00	N
127	20250103	110912	57	100.00	KOSDAQ	제약	N	N	N	N	N	7100	680	2	10.59	34927513250	4691103	90.34	7620	7990	7000	8340	4500	6420	7445.49	2.06	-31300	7813	7116	6223	5526	4633	7465	5875	84	1920	500	3980	10	1	16743200	1189	-6.85	0.96	12	28.02	-1036.00	7433.00	11500	20240819	-38.26	4700	20240719	51.06	7990	-11.14	20250103	5330	33.21	20250102	11500	-38.26	20240819	4700	51.06	20240719	2.40	N	253840	500	83 억	344723	N	N	N	00	N
128	20250103	100909	57	100.00	KOSDAQ	제약	N	N	N	N	N	7130	710	2	11.06	31713921980	4239746	81.65	7620	7990	7030	8340	4500	6420	7480.15	2.06	-27407	7813	7116	6223	5526	4633	7465	5875	84	1920	500	3980	10	1	16743200	1194	-6.88	0.96	12	25.32	-1036.00	7433.00	11500	20240819	-38.00	4700	20240719	51.70	7990	-10.76	20250103	5330	33.77	20250102	11500	-38.00	20240819	4700	51.70	20240719	2.40	N	253840	500	83 억	344723	N	N	N	00	N
129	20250103	090913	57	100.00	KOSDAQ	제약	N	N	N	N	N	7520	1100	2	17.13	18823680900	2448713	47.16	7620	7990	7400	8340	4500	6420	7687.19	2.06	8096	7813	7116	6223	5526	4633	7465	5875	84	1920	500	3980	10	1	16743200	1259	-7.26	1.01	12	14.63	-1036.00	7433.00	11500	20240819	-34.61	4700	20240719	60.00	7990	-5.88	20250103	5330	41.09	20250102	11500	-34.61	20240819	4700	60.00	20240719	2.40	N	253840	500	83 억	344723	N	N	N	00	N
130	20250102	160902	57	100.00	KOSDAQ	제약	N	N	N	N	N	6420	1090	2	20.45	31090177870	4759096	3424.43	5330	6920	5330	6920	3740	5330	6533.75	3.02	-160549	5736	5532	5266	5062	4796	5635	5165	84	1590	500	3300	10	1	16743200	1075	-6.20	0.86	12	28.42	-1036.00	7433.00	11500	20240819	-44.17	4700	20240719	36.60	6920	-7.23	20250102	5330	20.45	20250102	11500	-44.17	20240819	4700	36.60	20240719	2.39	N	253840	500	83 억	504962	N	N	N	00	N
131	20250102	150903	57	100.00	KOSDAQ	제약	N	N	N	N	N	6850	1520	2	28.52	20359650350	3171034	2281.73	5330	6870	5330	6920	3740	5330	6420.51	3.02	-165538	5736	5532	5266	5062	4796	5635	5165	84	1590	500	3300	10	1	16743200	1147	-6.61	0.92	12	18.94	-1036.00	7433.00	11500	20240819	-40.43	4700	20240719	45.74	6870	-0.29	20250102	5330	28.52	20250102	11500	-40.43	20240819	4700	45.74	20240719	2.39	N	253840	500	83 억	504962	N	N	N	00	N
132	20250102	140901	57	100.00	KOSDAQ	제약	N	N	N	N	N	5410	80	2	1.50	458010480	84642	60.90	5330	5490	5330	6920	3740	5330	5411.16	3.02	6654	5736	5532	5266	5062	4796	5635	5165	84	1590	500	3300	10	1	16743200	906	-5.22	0.73	12	0.51	-1036.00	7433.00	11500	20240819	-52.96	4700	20240719	15.11	5490	-1.46	20250102	5330	1.50	20250102	11500	-52.96	20240819	4700	15.11	20240719	2.39	N	253840	500	83 억	504962	N	N	N	00	N
133	20250102	130904	57	100.00	KOSDAQ	제약	N	N	N	N	N	5420	90	2	1.69	391578570	72337	52.05	5330	5490	5330	6920	3740	5330	5413.27	3.02	197	5736	5532	5266	5062	4796	5635	5165	84	1590	500	3300	10	1	16743200	907	-5.23	0.73	12	0.43	-1036.00	7433.00	11500	20240819	-52.87	4700	20240719	15.32	5490	-1.28	20250102	5330	1.69	20250102	11500	-52.87	20240819	4700	15.32	20240719	2.39	N	253840	500	83 억	504962	N	N	N	00	N
134	20250102	120901	57	100.00	KOSDAQ	제약	N	N	N	N	N	5460	130	2	2.44	354465190	65502	47.13	5330	5490	5330	6920	3740	5330	5411.53	3.02	266	5736	5532	5266	5062	4796	5635	5165	84	1590	500	3300	10	1	16743200	914	-5.27	0.73	12	0.39	-1036.00	7433.00	11500	20240819	-52.52	4700	20240719	16.17	5490	-0.55	20250102	5330	2.44	20250102	11500	-52.52	20240819	4700	16.17	20240719	2.39	N	253840	500	83 억	504962	N	N	N	00	N
135	20250102	110852	57	100.00	KOSDAQ	제약	N	N	N	N	N	5450	120	2	2.25	254406110	47141	33.92	5330	5470	5330	6920	3740	5330	5396.72	3.02	1513	5736	5532	5266	5062	4796	5635	5165	84	1590	500	3300	10	1	16743200	913	-5.26	0.73	12	0.28	-1036.00	7433.00	11500	20240819	-52.61	4700	20240719	15.96	5470	-0.37	20250102	5330	2.25	20250102	11500	-52.61	20240819	4700	15.96	20240719	2.39	N	253840	500	83 억	504962	N	N	N	00	N
136	20250102	100900	57	100.00	KOSDAQ	제약	N	N	N	N	N	5400	70	2	1.31	41656250	7769	5.59	5330	5400	5330	6920	3740	5330	5361.90	3.02	-673	5736	5532	5266	5062	4796	5635	5165	84	1590	500	3300	10	1	16743200	904	-5.21	0.73	12	0.05	-1036.00	7433.00	11500	20240819	-53.04	4700	20240719	14.89	5400	0.00	20250102	5330	1.31	20250102	11500	-53.04	20240819	4700	14.89	20240719	2.39	N	253840	500	83 억	504962	N	N	N	00	N
137	20250102	090851	57	100.00	KOSDAQ	제약	N	N	N	N	N	5330	0	3	0.00	0	0	0.00	0	0	0	6920	3740	5330	0.00	3.02	0	5736	5532	5266	5062	4796	5635	5165	84	1590	500	3300	10	1	16743200	892	-5.14	0.72	12	0.00	-1036.00	7433.00	11500	20240819	-53.65	4700	20240719	13.40	0	0.00	0	0	0.00	0	11500	-53.65	20240819	4700	13.40	20240719	2.39	N	253840	500	83 억	504962	N	N	N	00	N

58 KiB Raw Blame History

58 KiB

Raw Blame History