KissMeData/036480/price/prices-20250101.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

ened 61b7199ccb Add accumulated files

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

57 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	shortOverheated
2	20250124	160441	57	100.00	KOSDAQ	제약	N	N	N	N	N	9200	50	2	0.55	37244980	4048	34.95	9150	9290	9130	11890	6410	9150	9200.83	2.30	-423	9356	9252	9196	9092	9036	9225	9065	19	2740	500	6580	10	1	3800000	350	-51.40	0.94	12	0.11	-179.00	9829.00	12690	20240411	-27.50	8460	20240806	8.75	10120	-9.09	20250107	9040	1.77	20250102	12690	-27.50	20240411	8460	8.75	20240806	0.85	N	036480	500	19 억	87426	N	N	N	N
3	20250124	150441	57	100.00	KOSDAQ	제약	N	N	N	N	N	9170	20	2	0.22	27781940	3018	26.06	9150	9290	9130	11890	6410	9150	9205.41	2.30	-404	9356	9252	9196	9092	9036	9225	9065	19	2740	500	6580	10	1	3800000	348	-51.23	0.93	12	0.08	-179.00	9829.00	12690	20240411	-27.74	8460	20240806	8.39	10120	-9.39	20250107	9040	1.44	20250102	12690	-27.74	20240411	8460	8.39	20240806	0.85	N	036480	500	19 억	87426	N	N	N	N
4	20250124	140441	57	100.00	KOSDAQ	제약	N	N	N	N	N	9190	40	2	0.44	18916330	2052	17.72	9150	9290	9130	11890	6410	9150	9218.48	2.30	-452	9356	9252	9196	9092	9036	9225	9065	19	2740	500	6580	10	1	3800000	349	-51.34	0.93	12	0.05	-179.00	9829.00	12690	20240411	-27.58	8460	20240806	8.63	10120	-9.19	20250107	9040	1.66	20250102	12690	-27.58	20240411	8460	8.63	20240806	0.85	N	036480	500	19 억	87426	N	N	N	N
5	20250124	130441	57	100.00	KOSDAQ	제약	N	N	N	N	N	9210	60	2	0.66	17692850	1919	16.57	9150	9290	9130	11890	6410	9150	9219.83	2.30	-442	9356	9252	9196	9092	9036	9225	9065	19	2740	500	6580	10	1	3800000	350	-51.45	0.94	12	0.05	-179.00	9829.00	12690	20240411	-27.42	8460	20240806	8.87	10120	-8.99	20250107	9040	1.88	20250102	12690	-27.42	20240411	8460	8.87	20240806	0.85	N	036480	500	19 억	87426	N	N	N	N
6	20250124	120439	57	100.00	KOSDAQ	제약	N	N	N	N	N	9200	50	2	0.55	16376600	1776	15.33	9150	9290	9130	11890	6410	9150	9221.06	2.30	-374	9356	9252	9196	9092	9036	9225	9065	19	2740	500	6580	10	1	3800000	350	-51.40	0.94	12	0.05	-179.00	9829.00	12690	20240411	-27.50	8460	20240806	8.75	10120	-9.09	20250107	9040	1.77	20250102	12690	-27.50	20240411	8460	8.75	20240806	0.85	N	036480	500	19 억	87426	N	N	N	N
7	20250124	110441	57	100.00	KOSDAQ	제약	N	N	N	N	N	9210	60	2	0.66	11207880	1214	10.48	9150	9290	9130	11890	6410	9150	9232.19	2.30	-368	9356	9252	9196	9092	9036	9225	9065	19	2740	500	6580	10	1	3800000	350	-51.45	0.94	12	0.03	-179.00	9829.00	12690	20240411	-27.42	8460	20240806	8.87	10120	-8.99	20250107	9040	1.88	20250102	12690	-27.42	20240411	8460	8.87	20240806	0.85	N	036480	500	19 억	87426	N	N	N	N
8	20250124	100438	57	100.00	KOSDAQ	제약	N	N	N	N	N	9230	80	2	0.87	6671060	723	6.24	9150	9290	9130	11890	6410	9150	9226.92	2.30	-105	9356	9252	9196	9092	9036	9225	9065	19	2740	500	6580	10	1	3800000	351	-51.56	0.94	12	0.02	-179.00	9829.00	12690	20240411	-27.27	8460	20240806	9.10	10120	-8.79	20250107	9040	2.10	20250102	12690	-27.27	20240411	8460	9.10	20240806	0.85	N	036480	500	19 억	87426	N	N	N	N
9	20250124	090441	57	100.00	KOSDAQ	제약	N	N	N	N	N	9150	0	3	0.00	988200	108	0.93	9150	9150	9150	11890	6410	9150	9150.00	2.30	-8	9356	9252	9196	9092	9036	9225	9065	19	2740	500	6580	10	1	3800000	348	-51.12	0.93	12	0.00	-179.00	9829.00	12690	20240411	-27.90	8460	20240806	8.16	10120	-9.58	20250107	9040	1.22	20250102	12690	-27.90	20240411	8460	8.16	20240806	0.85	N	036480	500	19 억	87426	N	N	N	N
10	20250123	160440	57	100.00	KOSDAQ	제약	N	N	N	N	N	9150	-120	5	-1.29	104590760	11413	51.72	9300	9300	9140	12050	6490	9270	9164.18	2.32	-778	9483	9376	9293	9186	9103	9335	9145	19	2780	500	6670	10	1	3800000	348	-51.12	0.93	12	0.30	-179.00	9829.00	12690	20240411	-27.90	8460	20240806	8.16	10120	-9.58	20250107	9040	1.22	20250102	12690	-27.90	20240411	8460	8.16	20240806	0.86	N	036480	500	19 억	88204	N	N	N	N
11	20250123	150438	57	100.00	KOSDAQ	제약	N	N	N	N	N	9150	-120	5	-1.29	100862390	11006	49.88	9300	9300	9140	12050	6490	9270	9164.31	2.32	-635	9483	9376	9293	9186	9103	9335	9145	19	2780	500	6670	10	1	3800000	348	-51.12	0.93	12	0.29	-179.00	9829.00	12690	20240411	-27.90	8460	20240806	8.16	10120	-9.58	20250107	9040	1.22	20250102	12690	-27.90	20240411	8460	8.16	20240806	0.86	N	036480	500	19 억	88204	N	N	N	N
12	20250123	140439	57	100.00	KOSDAQ	제약	N	N	N	N	N	9190	-80	5	-0.86	77201770	8420	38.16	9300	9300	9140	12050	6490	9270	9168.86	2.32	-397	9483	9376	9293	9186	9103	9335	9145	19	2780	500	6670	10	1	3800000	349	-51.34	0.93	12	0.22	-179.00	9829.00	12690	20240411	-27.58	8460	20240806	8.63	10120	-9.19	20250107	9040	1.66	20250102	12690	-27.58	20240411	8460	8.63	20240806	0.86	N	036480	500	19 억	88204	N	N	N	N
13	20250123	130437	57	100.00	KOSDAQ	제약	N	N	N	N	N	9190	-80	5	-0.86	75048160	8185	37.09	9300	9300	9140	12050	6490	9270	9168.99	2.32	-393	9483	9376	9293	9186	9103	9335	9145	19	2780	500	6670	10	1	3800000	349	-51.34	0.93	12	0.22	-179.00	9829.00	12690	20240411	-27.58	8460	20240806	8.63	10120	-9.19	20250107	9040	1.66	20250102	12690	-27.58	20240411	8460	8.63	20240806	0.86	N	036480	500	19 억	88204	N	N	N	N
14	20250123	120438	57	100.00	KOSDAQ	제약	N	N	N	N	N	9190	-80	5	-0.86	52649180	5737	26.00	9300	9300	9150	12050	6490	9270	9177.13	2.32	-299	9483	9376	9293	9186	9103	9335	9145	19	2780	500	6670	10	1	3800000	349	-51.34	0.93	12	0.15	-179.00	9829.00	12690	20240411	-27.58	8460	20240806	8.63	10120	-9.19	20250107	9040	1.66	20250102	12690	-27.58	20240411	8460	8.63	20240806	0.86	N	036480	500	19 억	88204	N	N	N	N
15	20250123	110438	57	100.00	KOSDAQ	제약	N	N	N	N	N	9190	-80	5	-0.86	52465400	5717	25.91	9300	9300	9150	12050	6490	9270	9177.09	2.32	-297	9483	9376	9293	9186	9103	9335	9145	19	2780	500	6670	10	1	3800000	349	-51.34	0.93	12	0.15	-179.00	9829.00	12690	20240411	-27.58	8460	20240806	8.63	10120	-9.19	20250107	9040	1.66	20250102	12690	-27.58	20240411	8460	8.63	20240806	0.86	N	036480	500	19 억	88204	N	N	N	N
16	20250123	100437	57	100.00	KOSDAQ	제약	N	N	N	N	N	9180	-90	5	-0.97	40765430	4440	20.12	9300	9300	9150	12050	6490	9270	9181.40	2.32	-211	9483	9376	9293	9186	9103	9335	9145	19	2780	500	6670	10	1	3800000	349	-51.28	0.93	12	0.12	-179.00	9829.00	12690	20240411	-27.66	8460	20240806	8.51	10120	-9.29	20250107	9040	1.55	20250102	12690	-27.66	20240411	8460	8.51	20240806	0.86	N	036480	500	19 억	88204	N	N	N	N
17	20250123	090437	57	100.00	KOSDAQ	제약	N	N	N	N	N	9240	-30	5	-0.32	1366010	147	0.67	9300	9300	9240	12050	6490	9270	9292.59	2.32	-28	9483	9376	9293	9186	9103	9335	9145	19	2780	500	6670	10	1	3800000	351	-51.62	0.94	12	0.00	-179.00	9829.00	12690	20240411	-27.19	8460	20240806	9.22	10120	-8.70	20250107	9040	2.21	20250102	12690	-27.19	20240411	8460	9.22	20240806	0.86	N	036480	500	19 억	88204	N	N	N	N
18	20250122	160436	57	100.00	KOSDAQ	제약	N	N	N	N	N	9270	-160	5	-1.70	204480710	22067	156.17	9360	9400	9210	12250	6610	9430	9266.36	2.28	1605	9543	9486	9373	9316	9203	9515	9345	19	2820	500	6780	10	1	3800000	352	-51.79	0.94	12	0.58	-179.00	9829.00	12690	20240411	-26.95	8460	20240806	9.57	10120	-8.40	20250107	9040	2.54	20250102	12690	-26.95	20240411	8460	9.57	20240806	0.86	N	036480	500	19 억	86600	N	N	N	N
19	20250122	150436	57	100.00	KOSDAQ	제약	N	N	N	N	N	9240	-190	5	-2.01	174675990	18844	133.36	9360	9400	9210	12250	6610	9430	9269.58	2.28	1881	9543	9486	9373	9316	9203	9515	9345	19	2820	500	6780	10	1	3800000	351	-51.62	0.94	12	0.50	-179.00	9829.00	12690	20240411	-27.19	8460	20240806	9.22	10120	-8.70	20250107	9040	2.21	20250102	12690	-27.19	20240411	8460	9.22	20240806	0.86	N	036480	500	19 억	86600	N	N	N	N
20	20250122	140434	57	100.00	KOSDAQ	제약	N	N	N	N	N	9250	-180	5	-1.91	165044320	17804	126.00	9360	9400	9210	12250	6610	9430	9270.07	2.28	1884	9543	9486	9373	9316	9203	9515	9345	19	2820	500	6780	10	1	3800000	352	-51.68	0.94	12	0.47	-179.00	9829.00	12690	20240411	-27.11	8460	20240806	9.34	10120	-8.60	20250107	9040	2.32	20250102	12690	-27.11	20240411	8460	9.34	20240806	0.86	N	036480	500	19 억	86600	N	N	N	N
21	20250122	130437	57	100.00	KOSDAQ	제약	N	N	N	N	N	9310	-120	5	-1.27	129916110	14008	99.14	9360	9400	9210	12250	6610	9430	9274.42	2.28	2012	9543	9486	9373	9316	9203	9515	9345	19	2820	500	6780	10	1	3800000	354	-52.01	0.95	12	0.37	-179.00	9829.00	12690	20240411	-26.64	8460	20240806	10.05	10120	-8.00	20250107	9040	2.99	20250102	12690	-26.64	20240411	8460	10.05	20240806	0.86	N	036480	500	19 억	86600	N	N	N	N
22	20250122	120434	57	100.00	KOSDAQ	제약	N	N	N	N	N	9280	-150	5	-1.59	123576770	13325	94.30	9360	9400	9210	12250	6610	9430	9274.05	2.28	2012	9543	9486	9373	9316	9203	9515	9345	19	2820	500	6780	10	1	3800000	353	-51.84	0.94	12	0.35	-179.00	9829.00	12690	20240411	-26.87	8460	20240806	9.69	10120	-8.30	20250107	9040	2.65	20250102	12690	-26.87	20240411	8460	9.69	20240806	0.86	N	036480	500	19 억	86600	N	N	N	N
23	20250122	110435	57	100.00	KOSDAQ	제약	N	N	N	N	N	9280	-150	5	-1.59	108328500	11682	82.68	9360	9400	9210	12250	6610	9430	9273.11	2.28	1951	9543	9486	9373	9316	9203	9515	9345	19	2820	500	6780	10	1	3800000	353	-51.84	0.94	12	0.31	-179.00	9829.00	12690	20240411	-26.87	8460	20240806	9.69	10120	-8.30	20250107	9040	2.65	20250102	12690	-26.87	20240411	8460	9.69	20240806	0.86	N	036480	500	19 억	86600	N	N	N	N
24	20250122	100435	57	100.00	KOSDAQ	제약	N	N	N	N	N	9330	-100	5	-1.06	101909620	10991	77.78	9360	9400	9210	12250	6610	9430	9272.10	2.28	1885	9543	9486	9373	9316	9203	9515	9345	19	2820	500	6780	10	1	3800000	355	-52.12	0.95	12	0.29	-179.00	9829.00	12690	20240411	-26.48	8460	20240806	10.28	10120	-7.81	20250107	9040	3.21	20250102	12690	-26.48	20240411	8460	10.28	20240806	0.86	N	036480	500	19 억	86600	N	N	N	N
25	20250122	090436	57	100.00	KOSDAQ	제약	N	N	N	N	N	9400	-30	5	-0.32	5904980	634	4.49	9360	9400	9300	12250	6610	9430	9313.85	2.28	-17	9543	9486	9373	9316	9203	9515	9345	19	2820	500	6780	10	1	3800000	357	-52.51	0.96	12	0.02	-179.00	9829.00	12690	20240411	-25.93	8460	20240806	11.11	10120	-7.11	20250107	9040	3.98	20250102	12690	-25.93	20240411	8460	11.11	20240806	0.86	N	036480	500	19 억	86600	N	N	N	N
26	20250121	160433	57	100.00	KOSDAQ	제약	N	N	N	N	N	9430	190	2	2.06	132548160	14130	207.03	9260	9430	9260	12010	6470	9240	9372.47	2.30	-620	9366	9302	9266	9202	9166	9285	9185	19	2770	500	6650	10	1	3800000	358	-52.68	0.96	12	0.37	-179.00	9829.00	12690	20240411	-25.69	8460	20240806	11.47	10120	-6.82	20250107	9040	4.31	20250102	12690	-25.69	20240411	8460	11.47	20240806	0.87	N	036480	500	19 억	87220	N	N	N	N
27	20250121	150434	57	100.00	KOSDAQ	제약	N	N	N	N	N	9420	180	2	1.95	104004050	11103	162.68	9260	9430	9260	12010	6470	9240	9367.20	2.30	-539	9366	9302	9266	9202	9166	9285	9185	19	2770	500	6650	10	1	3800000	358	-52.63	0.96	12	0.29	-179.00	9829.00	12690	20240411	-25.77	8460	20240806	11.35	10120	-6.92	20250107	9040	4.20	20250102	12690	-25.77	20240411	8460	11.35	20240806	0.87	N	036480	500	19 억	87220	N	N	N	N
28	20250121	140434	57	100.00	KOSDAQ	제약	N	N	N	N	N	9390	150	2	1.62	77838810	8316	121.85	9260	9430	9260	12010	6470	9240	9360.13	2.30	-1302	9366	9302	9266	9202	9166	9285	9185	19	2770	500	6650	10	1	3800000	357	-52.46	0.96	12	0.22	-179.00	9829.00	12690	20240411	-26.00	8460	20240806	10.99	10120	-7.21	20250107	9040	3.87	20250102	12690	-26.00	20240411	8460	10.99	20240806	0.87	N	036480	500	19 억	87220	N	N	N	N
29	20250121	130433	57	100.00	KOSDAQ	제약	N	N	N	N	N	9370	130	2	1.41	70342970	7516	110.12	9260	9430	9260	12010	6470	9240	9359.10	2.30	-1071	9366	9302	9266	9202	9166	9285	9185	19	2770	500	6650	10	1	3800000	356	-52.35	0.95	12	0.20	-179.00	9829.00	12690	20240411	-26.16	8460	20240806	10.76	10120	-7.41	20250107	9040	3.65	20250102	12690	-26.16	20240411	8460	10.76	20240806	0.87	N	036480	500	19 억	87220	N	N	N	N
30	20250121	120424	57	100.00	KOSDAQ	제약	N	N	N	N	N	9350	110	2	1.19	69105160	7384	108.19	9260	9430	9260	12010	6470	9240	9358.77	2.30	-1029	9366	9302	9266	9202	9166	9285	9185	19	2770	500	6650	10	1	3800000	355	-52.23	0.95	12	0.19	-179.00	9829.00	12690	20240411	-26.32	8460	20240806	10.52	10120	-7.61	20250107	9040	3.43	20250102	12690	-26.32	20240411	8460	10.52	20240806	0.87	N	036480	500	19 억	87220	N	N	N	N
31	20250121	110415	57	100.00	KOSDAQ	제약	N	N	N	N	N	9290	50	2	0.54	61365990	6554	96.03	9260	9430	9260	12010	6470	9240	9363.14	2.30	-776	9366	9302	9266	9202	9166	9285	9185	19	2770	500	6650	10	1	3800000	353	-51.90	0.95	12	0.17	-179.00	9829.00	12690	20240411	-26.79	8460	20240806	9.81	10120	-8.20	20250107	9040	2.77	20250102	12690	-26.79	20240411	8460	9.81	20240806	0.87	N	036480	500	19 억	87220	N	N	N	N
32	20250121	100410	57	100.00	KOSDAQ	제약	N	N	N	N	N	9370	130	2	1.41	50290960	5366	78.62	9260	9430	9260	12010	6470	9240	9372.15	2.30	-354	9366	9302	9266	9202	9166	9285	9185	19	2770	500	6650	10	1	3800000	356	-52.35	0.95	12	0.14	-179.00	9829.00	12690	20240411	-26.16	8460	20240806	10.76	10120	-7.41	20250107	9040	3.65	20250102	12690	-26.16	20240411	8460	10.76	20240806	0.87	N	036480	500	19 억	87220	N	N	N	N
33	20250121	090434	57	100.00	KOSDAQ	제약	N	N	N	N	N	9360	120	2	1.30	6577700	710	10.40	9260	9360	9260	12010	6470	9240	9264.37	2.30	-54	9366	9302	9266	9202	9166	9285	9185	19	2770	500	6650	10	1	3800000	356	-52.29	0.95	12	0.02	-179.00	9829.00	12690	20240411	-26.24	8460	20240806	10.64	10120	-7.51	20250107	9040	3.54	20250102	12690	-26.24	20240411	8460	10.64	20240806	0.87	N	036480	500	19 억	87220	N	N	N	N
34	20250120	160431	57	100.00	KOSDAQ	제약	N	N	N	N	N	9240	-20	5	-0.22	61541290	6647	94.82	9270	9330	9230	12030	6490	9260	9258.51	2.29	315	9420	9340	9270	9190	9120	9305	9155	19	2770	500	6660	10	1	3800000	351	-51.62	0.94	12	0.17	-179.00	9829.00	12690	20240411	-27.19	8460	20240806	9.22	10120	-8.70	20250107	9040	2.21	20250102	12690	-27.19	20240411	8460	9.22	20240806	0.88	N	036480	500	19 억	86902	N	N	N	N
35	20250120	150433	57	100.00	KOSDAQ	제약	N	N	N	N	N	9270	10	2	0.11	58998320	6372	90.90	9270	9330	9230	12030	6490	9260	9259.00	2.29	283	9420	9340	9270	9190	9120	9305	9155	19	2770	500	6660	10	1	3800000	352	-51.79	0.94	12	0.17	-179.00	9829.00	12690	20240411	-26.95	8460	20240806	9.57	10120	-8.40	20250107	9040	2.54	20250102	12690	-26.95	20240411	8460	9.57	20240806	0.88	N	036480	500	19 억	86902	N	N	N	N
36	20250120	140432	57	100.00	KOSDAQ	제약	N	N	N	N	N	9300	40	2	0.43	57365130	6196	88.39	9270	9330	9230	12030	6490	9260	9258.41	2.29	158	9420	9340	9270	9190	9120	9305	9155	19	2770	500	6660	10	1	3800000	353	-51.96	0.95	12	0.16	-179.00	9829.00	12690	20240411	-26.71	8460	20240806	9.93	10120	-8.10	20250107	9040	2.88	20250102	12690	-26.71	20240411	8460	9.93	20240806	0.88	N	036480	500	19 억	86902	N	N	N	N
37	20250120	130431	57	100.00	KOSDAQ	제약	N	N	N	N	N	9280	20	2	0.22	54381890	5875	83.81	9270	9300	9230	12030	6490	9260	9256.49	2.29	149	9420	9340	9270	9190	9120	9305	9155	19	2770	500	6660	10	1	3800000	353	-51.84	0.94	12	0.15	-179.00	9829.00	12690	20240411	-26.87	8460	20240806	9.69	10120	-8.30	20250107	9040	2.65	20250102	12690	-26.87	20240411	8460	9.69	20240806	0.88	N	036480	500	19 억	86902	N	N	N	N
38	20250120	120433	57	100.00	KOSDAQ	제약	N	N	N	N	N	9300	40	2	0.43	45743300	4941	70.49	9270	9300	9230	12030	6490	9260	9257.90	2.29	-92	9420	9340	9270	9190	9120	9305	9155	19	2770	500	6660	10	1	3800000	353	-51.96	0.95	12	0.13	-179.00	9829.00	12690	20240411	-26.71	8460	20240806	9.93	10120	-8.10	20250107	9040	2.88	20250102	12690	-26.71	20240411	8460	9.93	20240806	0.88	N	036480	500	19 억	86902	N	N	N	N
39	20250120	110433	57	100.00	KOSDAQ	제약	N	N	N	N	N	9230	-30	5	-0.32	32163760	3477	49.60	9270	9300	9230	12030	6490	9260	9250.43	2.29	-129	9420	9340	9270	9190	9120	9305	9155	19	2770	500	6660	10	1	3800000	351	-51.56	0.94	12	0.09	-179.00	9829.00	12690	20240411	-27.27	8460	20240806	9.10	10120	-8.79	20250107	9040	2.10	20250102	12690	-27.27	20240411	8460	9.10	20240806	0.88	N	036480	500	19 억	86902	N	N	N	N
40	20250120	100433	57	100.00	KOSDAQ	제약	N	N	N	N	N	9290	30	2	0.32	24874950	2689	38.36	9270	9300	9230	12030	6490	9260	9250.63	2.29	-160	9420	9340	9270	9190	9120	9305	9155	19	2770	500	6660	10	1	3800000	353	-51.90	0.95	12	0.07	-179.00	9829.00	12690	20240411	-26.79	8460	20240806	9.81	10120	-8.20	20250107	9040	2.77	20250102	12690	-26.79	20240411	8460	9.81	20240806	0.88	N	036480	500	19 억	86902	N	N	N	N
41	20250120	090433	57	100.00	KOSDAQ	제약	N	N	N	N	N	9260	0	3	0.00	2085020	225	3.21	9270	9270	9230	12030	6490	9260	9266.76	2.29	-90	9420	9340	9270	9190	9120	9305	9155	19	2770	500	6660	10	1	3800000	352	-51.73	0.94	12	0.01	-179.00	9829.00	12690	20240411	-27.03	8460	20240806	9.46	10120	-8.50	20250107	9040	2.43	20250102	12690	-27.03	20240411	8460	9.46	20240806	0.88	N	036480	500	19 억	86902	N	N	N	N
42	20250117	160431	57	100.00	KOSDAQ	제약	N	N	N	N	N	9260	-90	5	-0.96	65021960	7010	59.58	9350	9350	9200	12150	6550	9350	9275.60	2.29	-203	9530	9440	9370	9280	9210	9405	9245	19	2800	500	6730	10	1	3800000	352	-51.73	0.94	12	0.18	-179.00	9829.00	12690	20240411	-27.03	8460	20240806	9.46	10120	-8.50	20250107	9040	2.43	20250102	12690	-27.03	20240411	8460	9.46	20240806	0.88	N	036480	500	19 억	87105	N	N	N	N
43	20250117	150432	57	100.00	KOSDAQ	제약	N	N	N	N	N	9290	-60	5	-0.64	61993640	6683	56.80	9350	9350	9200	12150	6550	9350	9276.32	2.29	-194	9530	9440	9370	9280	9210	9405	9245	19	2800	500	6730	10	1	3800000	353	-51.90	0.95	12	0.18	-179.00	9829.00	12690	20240411	-26.79	8460	20240806	9.81	10120	-8.20	20250107	9040	2.77	20250102	12690	-26.79	20240411	8460	9.81	20240806	0.88	N	036480	500	19 억	87105	N	N	N	N
44	20250117	140432	57	100.00	KOSDAQ	제약	N	N	N	N	N	9280	-70	5	-0.75	57303000	6177	52.50	9350	9350	9200	12150	6550	9350	9276.83	2.29	-191	9530	9440	9370	9280	9210	9405	9245	19	2800	500	6730	10	1	3800000	353	-51.84	0.94	12	0.16	-179.00	9829.00	12690	20240411	-26.87	8460	20240806	9.69	10120	-8.30	20250107	9040	2.65	20250102	12690	-26.87	20240411	8460	9.69	20240806	0.88	N	036480	500	19 억	87105	N	N	N	N
45	20250117	130432	57	100.00	KOSDAQ	제약	N	N	N	N	N	9260	-90	5	-0.96	55195810	5950	50.57	9350	9350	9200	12150	6550	9350	9276.61	2.29	-135	9530	9440	9370	9280	9210	9405	9245	19	2800	500	6730	10	1	3800000	352	-51.73	0.94	12	0.16	-179.00	9829.00	12690	20240411	-27.03	8460	20240806	9.46	10120	-8.50	20250107	9040	2.43	20250102	12690	-27.03	20240411	8460	9.46	20240806	0.88	N	036480	500	19 억	87105	N	N	N	N
46	20250117	120433	57	100.00	KOSDAQ	제약	N	N	N	N	N	9310	-40	5	-0.43	49765210	5365	45.60	9350	9350	9200	12150	6550	9350	9275.90	2.29	94	9530	9440	9370	9280	9210	9405	9245	19	2800	500	6730	10	1	3800000	354	-52.01	0.95	12	0.14	-179.00	9829.00	12690	20240411	-26.64	8460	20240806	10.05	10120	-8.00	20250107	9040	2.99	20250102	12690	-26.64	20240411	8460	10.05	20240806	0.88	N	036480	500	19 억	87105	N	N	N	N
47	20250117	110432	57	100.00	KOSDAQ	제약	N	N	N	N	N	9280	-70	5	-0.75	42914240	4627	39.33	9350	9350	9200	12150	6550	9350	9274.74	2.29	-101	9530	9440	9370	9280	9210	9405	9245	19	2800	500	6730	10	1	3800000	353	-51.84	0.94	12	0.12	-179.00	9829.00	12690	20240411	-26.87	8460	20240806	9.69	10120	-8.30	20250107	9040	2.65	20250102	12690	-26.87	20240411	8460	9.69	20240806	0.88	N	036480	500	19 억	87105	N	N	N	N
48	20250117	100434	57	100.00	KOSDAQ	제약	N	N	N	N	N	9280	-70	5	-0.75	40146880	4329	36.79	9350	9350	9200	12150	6550	9350	9273.94	2.29	-151	9530	9440	9370	9280	9210	9405	9245	19	2800	500	6730	10	1	3800000	353	-51.84	0.94	12	0.11	-179.00	9829.00	12690	20240411	-26.87	8460	20240806	9.69	10120	-8.30	20250107	9040	2.65	20250102	12690	-26.87	20240411	8460	9.69	20240806	0.88	N	036480	500	19 억	87105	N	N	N	N
49	20250117	090433	57	100.00	KOSDAQ	제약	N	N	N	N	N	9350	0	3	0.00	4516050	483	4.11	9350	9350	9350	12150	6550	9350	9350.00	2.29	-126	9530	9440	9370	9280	9210	9405	9245	19	2800	500	6730	10	1	3800000	355	-52.23	0.95	12	0.01	-179.00	9829.00	12690	20240411	-26.32	8460	20240806	10.52	10120	-7.61	20250107	9040	3.43	20250102	12690	-26.32	20240411	8460	10.52	20240806	0.88	N	036480	500	19 억	87105	N	N	N	N
50	20250116	160430	57	100.00	KOSDAQ	제약	N	N	N	N	N	9350	-20	5	-0.21	107784040	11536	119.20	9370	9460	9300	12180	6560	9370	9343.28	2.23	2253	9543	9456	9383	9296	9223	9420	9260	19	2810	500	6740	10	1	3800000	355	-52.23	0.95	12	0.30	-179.00	9829.00	12690	20240411	-26.32	8460	20240806	10.52	10120	-7.61	20250107	9040	3.43	20250102	12690	-26.32	20240411	8460	10.52	20240806	0.87	N	036480	500	19 억	84852	N	N	N	N
51	20250116	150411	57	100.00	KOSDAQ	제약	N	N	N	N	N	9360	-10	5	-0.11	104830000	11220	115.93	9370	9460	9300	12180	6560	9370	9343.14	2.23	2358	9543	9456	9383	9296	9223	9420	9260	19	2810	500	6740	10	1	3800000	356	-52.29	0.95	12	0.30	-179.00	9829.00	12690	20240411	-26.24	8460	20240806	10.64	10120	-7.51	20250107	9040	3.54	20250102	12690	-26.24	20240411	8460	10.64	20240806	0.87	N	036480	500	19 억	84852	N	N	N	N
52	20250116	140432	57	100.00	KOSDAQ	제약	N	N	N	N	N	9380	10	2	0.11	96796890	10362	107.07	9370	9460	9300	12180	6560	9370	9341.53	2.23	2129	9543	9456	9383	9296	9223	9420	9260	19	2810	500	6740	10	1	3800000	356	-52.40	0.95	12	0.27	-179.00	9829.00	12690	20240411	-26.08	8460	20240806	10.87	10120	-7.31	20250107	9040	3.76	20250102	12690	-26.08	20240411	8460	10.87	20240806	0.87	N	036480	500	19 억	84852	N	N	N	N
53	20250116	130432	57	100.00	KOSDAQ	제약	N	N	N	N	N	9300	-70	5	-0.75	90427900	9682	100.04	9370	9460	9300	12180	6560	9370	9339.80	2.23	2150	9543	9456	9383	9296	9223	9420	9260	19	2810	500	6740	10	1	3800000	353	-51.96	0.95	12	0.25	-179.00	9829.00	12690	20240411	-26.71	8460	20240806	9.93	10120	-8.10	20250107	9040	2.88	20250102	12690	-26.71	20240411	8460	9.93	20240806	0.87	N	036480	500	19 억	84852	N	N	N	N
54	20250116	120432	57	100.00	KOSDAQ	제약	N	N	N	N	N	9360	-10	5	-0.11	36134100	3857	39.85	9370	9460	9310	12180	6560	9370	9368.45	2.23	100	9543	9456	9383	9296	9223	9420	9260	19	2810	500	6740	10	1	3800000	356	-52.29	0.95	12	0.10	-179.00	9829.00	12690	20240411	-26.24	8460	20240806	10.64	10120	-7.51	20250107	9040	3.54	20250102	12690	-26.24	20240411	8460	10.64	20240806	0.87	N	036480	500	19 억	84852	N	N	N	N
55	20250116	110432	57	100.00	KOSDAQ	제약	N	N	N	N	N	9390	20	2	0.21	34607620	3694	38.17	9370	9460	9310	12180	6560	9370	9368.60	2.23	97	9543	9456	9383	9296	9223	9420	9260	19	2810	500	6740	10	1	3800000	357	-52.46	0.96	12	0.10	-179.00	9829.00	12690	20240411	-26.00	8460	20240806	10.99	10120	-7.21	20250107	9040	3.87	20250102	12690	-26.00	20240411	8460	10.99	20240806	0.87	N	036480	500	19 억	84852	N	N	N	N
56	20250116	100432	57	100.00	KOSDAQ	제약	N	N	N	N	N	9410	40	2	0.43	20747330	2222	22.96	9370	9410	9310	12180	6560	9370	9337.23	2.23	92	9543	9456	9383	9296	9223	9420	9260	19	2810	500	6740	10	1	3800000	358	-52.57	0.96	12	0.06	-179.00	9829.00	12690	20240411	-25.85	8460	20240806	11.23	10120	-7.02	20250107	9040	4.09	20250102	12690	-25.85	20240411	8460	11.23	20240806	0.87	N	036480	500	19 억	84852	N	N	N	N
57	20250116	090432	57	100.00	KOSDAQ	제약	N	N	N	N	N	9310	-60	5	-0.64	5367920	575	5.94	9370	9370	9310	12180	6560	9370	9335.51	2.23	-23	9543	9456	9383	9296	9223	9420	9260	19	2810	500	6740	10	1	3800000	354	-52.01	0.95	12	0.02	-179.00	9829.00	12690	20240411	-26.64	8460	20240806	10.05	10120	-8.00	20250107	9040	2.99	20250102	12690	-26.64	20240411	8460	10.05	20240806	0.87	N	036480	500	19 억	84852	N	N	N	N
58	20250115	160430	57	100.00	KOSDAQ	제약	N	N	N	N	N	9370	-80	5	-0.85	89603330	9577	71.50	9450	9470	9310	12280	6620	9450	9356.10	2.23	-14	9723	9586	9453	9316	9183	9520	9250	19	2830	500	6800	10	1	3800000	356	-52.35	0.95	12	0.25	-179.00	9829.00	12690	20240411	-26.16	8460	20240806	10.76	10120	-7.41	20250107	9040	3.65	20250102	12690	-26.16	20240411	8460	10.76	20240806	0.87	N	036480	500	19 억	84866	N	N	N	N
59	20250115	150431	57	100.00	KOSDAQ	제약	N	N	N	N	N	9310	-140	5	-1.48	81642020	8727	65.15	9450	9470	9310	12280	6620	9450	9355.11	2.23	79	9723	9586	9453	9316	9183	9520	9250	19	2830	500	6800	10	1	3800000	354	-52.01	0.95	12	0.23	-179.00	9829.00	12690	20240411	-26.64	8460	20240806	10.05	10120	-8.00	20250107	9040	2.99	20250102	12690	-26.64	20240411	8460	10.05	20240806	0.87	N	036480	500	19 억	84866	N	N	N	N
60	20250115	140433	57	100.00	KOSDAQ	제약	N	N	N	N	N	9340	-110	5	-1.16	57629830	6154	45.94	9450	9470	9330	12280	6620	9450	9364.61	2.23	106	9723	9586	9453	9316	9183	9520	9250	19	2830	500	6800	10	1	3800000	355	-52.18	0.95	12	0.16	-179.00	9829.00	12690	20240411	-26.40	8460	20240806	10.40	10120	-7.71	20250107	9040	3.32	20250102	12690	-26.40	20240411	8460	10.40	20240806	0.87	N	036480	500	19 억	84866	N	N	N	N
61	20250115	130430	57	100.00	KOSDAQ	제약	N	N	N	N	N	9380	-70	5	-0.74	53975220	5763	43.02	9450	9470	9330	12280	6620	9450	9365.82	2.23	106	9723	9586	9453	9316	9183	9520	9250	19	2830	500	6800	10	1	3800000	356	-52.40	0.95	12	0.15	-179.00	9829.00	12690	20240411	-26.08	8460	20240806	10.87	10120	-7.31	20250107	9040	3.76	20250102	12690	-26.08	20240411	8460	10.87	20240806	0.87	N	036480	500	19 억	84866	N	N	N	N
62	20250115	120424	57	100.00	KOSDAQ	제약	N	N	N	N	N	9370	-80	5	-0.85	39713920	4239	31.65	9450	9470	9330	12280	6620	9450	9368.70	2.23	130	9723	9586	9453	9316	9183	9520	9250	19	2830	500	6800	10	1	3800000	356	-52.35	0.95	12	0.11	-179.00	9829.00	12690	20240411	-26.16	8460	20240806	10.76	10120	-7.41	20250107	9040	3.65	20250102	12690	-26.16	20240411	8460	10.76	20240806	0.87	N	036480	500	19 억	84866	N	N	N	N
63	20250115	110431	57	100.00	KOSDAQ	제약	N	N	N	N	N	9380	-70	5	-0.74	35728560	3813	28.47	9450	9470	9330	12280	6620	9450	9370.20	2.23	139	9723	9586	9453	9316	9183	9520	9250	19	2830	500	6800	10	1	3800000	356	-52.40	0.95	12	0.10	-179.00	9829.00	12690	20240411	-26.08	8460	20240806	10.87	10120	-7.31	20250107	9040	3.76	20250102	12690	-26.08	20240411	8460	10.87	20240806	0.87	N	036480	500	19 억	84866	N	N	N	N
64	20250115	100430	57	100.00	KOSDAQ	제약	N	N	N	N	N	9400	-50	5	-0.53	29493450	3150	23.52	9450	9470	9330	12280	6620	9450	9363.00	2.23	391	9723	9586	9453	9316	9183	9520	9250	19	2830	500	6800	10	1	3800000	357	-52.51	0.96	12	0.08	-179.00	9829.00	12690	20240411	-25.93	8460	20240806	11.11	10120	-7.11	20250107	9040	3.98	20250102	12690	-25.93	20240411	8460	11.11	20240806	0.87	N	036480	500	19 억	84866	N	N	N	N
65	20250115	090433	57	100.00	KOSDAQ	제약	N	N	N	N	N	9360	-90	5	-0.95	5974330	637	4.76	9450	9450	9360	12280	6620	9450	9378.85	2.23	21	9723	9586	9453	9316	9183	9520	9250	19	2830	500	6800	10	1	3800000	356	-52.29	0.95	12	0.02	-179.00	9829.00	12690	20240411	-26.24	8460	20240806	10.64	10120	-7.51	20250107	9040	3.54	20250102	12690	-26.24	20240411	8460	10.64	20240806	0.87	N	036480	500	19 억	84866	N	N	N	N
66	20250114	160428	57	100.00	KOSDAQ	제약	N	N	N	N	N	9450	-150	5	-1.56	126123700	13394	98.94	9590	9590	9320	12480	6720	9600	9416.23	2.21	1017	9846	9722	9606	9482	9366	9785	9545	19	2880	500	6910	10	1	3800000	359	-52.79	0.96	12	0.35	-179.00	9829.00	12690	20240411	-25.53	8460	20240806	11.70	10120	-6.62	20250107	9040	4.54	20250102	12690	-25.53	20240411	8460	11.70	20240806	0.87	N	036480	500	19 억	83850	N	N	N	N
67	20250114	150429	57	100.00	KOSDAQ	제약	N	N	N	N	N	9430	-170	5	-1.77	123666750	13134	97.02	9590	9590	9320	12480	6720	9600	9415.77	2.21	1087	9846	9722	9606	9482	9366	9785	9545	19	2880	500	6910	10	1	3800000	358	-52.68	0.96	12	0.35	-179.00	9829.00	12690	20240411	-25.69	8460	20240806	11.47	10120	-6.82	20250107	9040	4.31	20250102	12690	-25.69	20240411	8460	11.47	20240806	0.87	N	036480	500	19 억	83850	N	N	N	N
68	20250114	140429	57	100.00	KOSDAQ	제약	N	N	N	N	N	9480	-120	5	-1.25	119683460	12713	93.91	9590	9590	9320	12480	6720	9600	9414.26	2.21	1054	9846	9722	9606	9482	9366	9785	9545	19	2880	500	6910	10	1	3800000	360	-52.96	0.96	12	0.33	-179.00	9829.00	12690	20240411	-25.30	8460	20240806	12.06	10120	-6.32	20250107	9040	4.87	20250102	12690	-25.30	20240411	8460	12.06	20240806	0.87	N	036480	500	19 억	83850	N	N	N	N
69	20250114	130428	57	100.00	KOSDAQ	제약	N	N	N	N	N	9420	-180	5	-1.88	97188550	10335	76.34	9590	9590	9320	12480	6720	9600	9403.83	2.21	1419	9846	9722	9606	9482	9366	9785	9545	19	2880	500	6910	10	1	3800000	358	-52.63	0.96	12	0.27	-179.00	9829.00	12690	20240411	-25.77	8460	20240806	11.35	10120	-6.92	20250107	9040	4.20	20250102	12690	-25.77	20240411	8460	11.35	20240806	0.87	N	036480	500	19 억	83850	N	N	N	N
70	20250114	120426	57	100.00	KOSDAQ	제약	N	N	N	N	N	9380	-220	5	-2.29	93997390	9995	73.83	9590	9590	9320	12480	6720	9600	9404.44	2.21	1355	9846	9722	9606	9482	9366	9785	9545	19	2880	500	6910	10	1	3800000	356	-52.40	0.95	12	0.26	-179.00	9829.00	12690	20240411	-26.08	8460	20240806	10.87	10120	-7.31	20250107	9040	3.76	20250102	12690	-26.08	20240411	8460	10.87	20240806	0.87	N	036480	500	19 억	83850	N	N	N	N
71	20250114	110428	57	100.00	KOSDAQ	제약	N	N	N	N	N	9350	-250	5	-2.60	91361770	9714	71.75	9590	9590	9320	12480	6720	9600	9405.16	2.21	1166	9846	9722	9606	9482	9366	9785	9545	19	2880	500	6910	10	1	3800000	355	-52.23	0.95	12	0.26	-179.00	9829.00	12690	20240411	-26.32	8460	20240806	10.52	10120	-7.61	20250107	9040	3.43	20250102	12690	-26.32	20240411	8460	10.52	20240806	0.87	N	036480	500	19 억	83850	N	N	N	N
72	20250114	100427	57	100.00	KOSDAQ	제약	N	N	N	N	N	9350	-250	5	-2.60	71034990	7542	55.71	9590	9590	9350	12480	6720	9600	9418.59	2.21	1376	9846	9722	9606	9482	9366	9785	9545	19	2880	500	6910	10	1	3800000	355	-52.23	0.95	12	0.20	-179.00	9829.00	12690	20240411	-26.32	8460	20240806	10.52	10120	-7.61	20250107	9040	3.43	20250102	12690	-26.32	20240411	8460	10.52	20240806	0.87	N	036480	500	19 억	83850	N	N	N	N
73	20250114	090427	57	100.00	KOSDAQ	제약	N	N	N	N	N	9580	-20	5	-0.21	47940	5	0.04	9590	9590	9580	12480	6720	9600	9588.00	2.21	0	9846	9722	9606	9482	9366	9785	9545	19	2880	500	6910	10	1	3800000	364	-53.52	0.97	12	0.00	-179.00	9829.00	12690	20240411	-24.51	8460	20240806	13.24	10120	-5.34	20250107	9040	5.97	20250102	12690	-24.51	20240411	8460	13.24	20240806	0.87	N	036480	500	19 억	83850	N	N	N	N
74	20250113	160424	57	100.00	KOSDAQ	제약	N	N	N	N	N	9600	0	3	0.00	127900610	13418	74.78	9510	9730	9490	12480	6720	9600	9530.99	2.26	-2137	9680	9640	9560	9520	9440	9660	9540	19	2880	500	6910	10	1	3800000	365	-53.63	0.98	12	0.35	-179.00	9829.00	12690	20240411	-24.35	8460	20240806	13.48	10120	-5.14	20250107	9040	6.19	20250102	12690	-24.35	20240411	8460	13.48	20240806	0.89	N	036480	500	19 억	85987	N	N	N	N
75	20250113	150424	57	100.00	KOSDAQ	제약	N	N	N	N	N	9490	-110	5	-1.15	114677500	12033	67.06	9510	9730	9490	12480	6720	9600	9529.07	2.26	-1605	9680	9640	9560	9520	9440	9660	9540	19	2880	500	6910	10	1	3800000	361	-53.02	0.97	12	0.32	-179.00	9829.00	12690	20240411	-25.22	8460	20240806	12.17	10120	-6.23	20250107	9040	4.98	20250102	12690	-25.22	20240411	8460	12.17	20240806	0.89	N	036480	500	19 억	85987	N	N	N	N
76	20250113	140420	57	100.00	KOSDAQ	제약	N	N	N	N	N	9490	-110	5	-1.15	103030580	10806	60.22	9510	9730	9490	12480	6720	9600	9533.34	2.26	-1589	9680	9640	9560	9520	9440	9660	9540	19	2880	500	6910	10	1	3800000	361	-53.02	0.97	12	0.28	-179.00	9829.00	12690	20240411	-25.22	8460	20240806	12.17	10120	-6.23	20250107	9040	4.98	20250102	12690	-25.22	20240411	8460	12.17	20240806	0.89	N	036480	500	19 억	85987	N	N	N	N
77	20250113	130418	57	100.00	KOSDAQ	제약	N	N	N	N	N	9510	-90	5	-0.94	99632200	10448	58.23	9510	9730	9490	12480	6720	9600	9534.76	2.26	-1550	9680	9640	9560	9520	9440	9660	9540	19	2880	500	6910	10	1	3800000	361	-53.13	0.97	12	0.27	-179.00	9829.00	12690	20240411	-25.06	8460	20240806	12.41	10120	-6.03	20250107	9040	5.20	20250102	12690	-25.06	20240411	8460	12.41	20240806	0.89	N	036480	500	19 억	85987	N	N	N	N
78	20250113	120419	57	100.00	KOSDAQ	제약	N	N	N	N	N	9520	-80	5	-0.83	94408660	9899	55.17	9510	9730	9490	12480	6720	9600	9535.90	2.26	-1406	9680	9640	9560	9520	9440	9660	9540	19	2880	500	6910	10	1	3800000	362	-53.18	0.97	12	0.26	-179.00	9829.00	12690	20240411	-24.98	8460	20240806	12.53	10120	-5.93	20250107	9040	5.31	20250102	12690	-24.98	20240411	8460	12.53	20240806	0.89	N	036480	500	19 억	85987	N	N	N	N
79	20250113	110420	57	100.00	KOSDAQ	제약	N	N	N	N	N	9510	-90	5	-0.94	76328030	7996	44.56	9510	9730	9490	12480	6720	9600	9544.39	2.26	-1428	9680	9640	9560	9520	9440	9660	9540	19	2880	500	6910	10	1	3800000	361	-53.13	0.97	12	0.21	-179.00	9829.00	12690	20240411	-25.06	8460	20240806	12.41	10120	-6.03	20250107	9040	5.20	20250102	12690	-25.06	20240411	8460	12.41	20240806	0.89	N	036480	500	19 억	85987	N	N	N	N
80	20250113	100419	57	100.00	KOSDAQ	제약	N	N	N	N	N	9530	-70	5	-0.73	66458330	6959	38.78	9510	9730	9490	12480	6720	9600	9548.50	2.26	-1406	9680	9640	9560	9520	9440	9660	9540	19	2880	500	6910	10	1	3800000	362	-53.24	0.97	12	0.18	-179.00	9829.00	12690	20240411	-24.90	8460	20240806	12.65	10120	-5.83	20250107	9040	5.42	20250102	12690	-24.90	20240411	8460	12.65	20240806	0.89	N	036480	500	19 억	85987	N	N	N	N
81	20250113	090422	57	100.00	KOSDAQ	제약	N	N	N	N	N	9680	80	2	0.83	21950470	2303	12.83	9510	9730	9490	12480	6720	9600	9524.71	2.26	-229	9680	9640	9560	9520	9440	9660	9540	19	2880	500	6910	10	1	3800000	368	-54.08	0.98	12	0.06	-179.00	9829.00	12690	20240411	-23.72	8460	20240806	14.42	10120	-4.35	20250107	9040	7.08	20250102	12690	-23.72	20240411	8460	14.42	20240806	0.89	N	036480	500	19 억	85987	N	N	N	N
82	20250110	160417	57	100.00	KOSDAQ	제약	N	N	N	N	N	9600	10	2	0.10	169590210	17800	80.72	9510	9600	9480	12460	6720	9590	9527.54	2.23	3298	9936	9762	9626	9452	9316	9695	9385	19	2870	500	6900	10	1	3800000	365	-53.63	0.98	12	0.47	-179.00	9829.00	12690	20240411	-24.35	8460	20240806	13.48	10120	-5.14	20250107	9040	6.19	20250102	12690	-24.35	20240411	8460	13.48	20240806	0.92	N	036480	500	19 억	84704	N	N	N	N
83	20250110	150417	57	100.00	KOSDAQ	제약	N	N	N	N	N	9530	-60	5	-0.63	159464930	16743	75.93	9510	9600	9480	12460	6720	9590	9524.27	2.23	3384	9936	9762	9626	9452	9316	9695	9385	19	2870	500	6900	10	1	3800000	362	-53.24	0.97	12	0.44	-179.00	9829.00	12690	20240411	-24.90	8460	20240806	12.65	10120	-5.83	20250107	9040	5.42	20250102	12690	-24.90	20240411	8460	12.65	20240806	0.92	N	036480	500	19 억	84704	N	N	N	N
84	20250110	140417	57	100.00	KOSDAQ	제약	N	N	N	N	N	9570	-20	5	-0.21	154909900	16265	73.76	9510	9600	9480	12460	6720	9590	9524.13	2.23	3320	9936	9762	9626	9452	9316	9695	9385	19	2870	500	6900	10	1	3800000	364	-53.46	0.97	12	0.43	-179.00	9829.00	12690	20240411	-24.59	8460	20240806	13.12	10120	-5.43	20250107	9040	5.86	20250102	12690	-24.59	20240411	8460	13.12	20240806	0.92	N	036480	500	19 억	84704	N	N	N	N
85	20250110	130416	57	100.00	KOSDAQ	제약	N	N	N	N	N	9580	-10	5	-0.10	141572690	14865	67.41	9510	9600	9480	12460	6720	9590	9523.89	2.23	3092	9936	9762	9626	9452	9316	9695	9385	19	2870	500	6900	10	1	3800000	364	-53.52	0.97	12	0.39	-179.00	9829.00	12690	20240411	-24.51	8460	20240806	13.24	10120	-5.34	20250107	9040	5.97	20250102	12690	-24.51	20240411	8460	13.24	20240806	0.92	N	036480	500	19 억	84704	N	N	N	N
86	20250110	120417	57	100.00	KOSDAQ	제약	N	N	N	N	N	9550	-40	5	-0.42	133889690	14060	63.76	9510	9590	9480	12460	6720	9590	9522.74	2.23	2583	9936	9762	9626	9452	9316	9695	9385	19	2870	500	6900	10	1	3800000	363	-53.35	0.97	12	0.37	-179.00	9829.00	12690	20240411	-24.74	8460	20240806	12.88	10120	-5.63	20250107	9040	5.64	20250102	12690	-24.74	20240411	8460	12.88	20240806	0.92	N	036480	500	19 억	84704	N	N	N	N
87	20250110	110416	57	100.00	KOSDAQ	제약	N	N	N	N	N	9530	-60	5	-0.63	58215450	6127	27.78	9510	9590	9480	12460	6720	9590	9501.46	2.23	367	9936	9762	9626	9452	9316	9695	9385	19	2870	500	6900	10	1	3800000	362	-53.24	0.97	12	0.16	-179.00	9829.00	12690	20240411	-24.90	8460	20240806	12.65	10120	-5.83	20250107	9040	5.42	20250102	12690	-24.90	20240411	8460	12.65	20240806	0.92	N	036480	500	19 억	84704	N	N	N	N
88	20250110	100415	57	100.00	KOSDAQ	제약	N	N	N	N	N	9550	-40	5	-0.42	53859770	5670	25.71	9510	9590	9480	12460	6720	9590	9499.08	2.23	396	9936	9762	9626	9452	9316	9695	9385	19	2870	500	6900	10	1	3800000	363	-53.35	0.97	12	0.15	-179.00	9829.00	12690	20240411	-24.74	8460	20240806	12.88	10120	-5.63	20250107	9040	5.64	20250102	12690	-24.74	20240411	8460	12.88	20240806	0.92	N	036480	500	19 억	84704	N	N	N	N
89	20250110	090418	57	100.00	KOSDAQ	제약	N	N	N	N	N	9500	-90	5	-0.94	8887280	935	4.24	9510	9510	9500	12460	6720	9590	9505.11	2.23	0	9936	9762	9626	9452	9316	9695	9385	19	2870	500	6900	10	1	3800000	361	-53.07	0.97	12	0.02	-179.00	9829.00	12690	20240411	-25.14	8460	20240806	12.29	10120	-6.13	20250107	9040	5.09	20250102	12690	-25.14	20240411	8460	12.29	20240806	0.92	N	036480	500	19 억	84704	N	N	N	N
90	20250109	160415	57	100.00	KOSDAQ	제약	N	N	N	N	N	9590	-130	5	-1.34	208406060	21811	46.60	9800	9800	9490	12630	6810	9720	9554.71	2.31	-3159	10160	9940	9820	9600	9480	9880	9540	19	2910	500	6990	10	1	3800000	364	-53.58	0.98	12	0.57	-179.00	9829.00	12690	20240411	-24.43	8460	20240806	13.36	10120	-5.24	20250107	9040	6.08	20250102	12690	-24.43	20240411	8460	13.36	20240806	0.95	N	036480	500	19 억	87773	N	N	N	N
91	20250109	150416	57	100.00	KOSDAQ	제약	N	N	N	N	N	9540	-180	5	-1.85	192520560	20142	43.03	9800	9800	9500	12630	6810	9720	9557.77	2.31	-2979	10160	9940	9820	9600	9480	9880	9540	19	2910	500	6990	10	1	3800000	363	-53.30	0.97	12	0.53	-179.00	9829.00	12690	20240411	-24.82	8460	20240806	12.77	10120	-5.73	20250107	9040	5.53	20250102	12690	-24.82	20240411	8460	12.77	20240806	0.95	N	036480	500	19 억	87773	N	N	N	N
92	20250109	140417	57	100.00	KOSDAQ	제약	N	N	N	N	N	9510	-210	5	-2.16	178395570	18658	39.86	9800	9800	9500	12630	6810	9720	9560.93	2.31	-3208	10160	9940	9820	9600	9480	9880	9540	19	2910	500	6990	10	1	3800000	361	-53.13	0.97	12	0.49	-179.00	9829.00	12690	20240411	-25.06	8460	20240806	12.41	10120	-6.03	20250107	9040	5.20	20250102	12690	-25.06	20240411	8460	12.41	20240806	0.95	N	036480	500	19 억	87773	N	N	N	N
93	20250109	130416	57	100.00	KOSDAQ	제약	N	N	N	N	N	9520	-200	5	-2.06	134126680	14004	29.92	9800	9800	9500	12630	6810	9720	9577.24	2.31	-177	10160	9940	9820	9600	9480	9880	9540	19	2910	500	6990	10	1	3800000	362	-53.18	0.97	12	0.37	-179.00	9829.00	12690	20240411	-24.98	8460	20240806	12.53	10120	-5.93	20250107	9040	5.31	20250102	12690	-24.98	20240411	8460	12.53	20240806	0.95	N	036480	500	19 억	87773	N	N	N	N
94	20250109	120416	57	100.00	KOSDAQ	제약	N	N	N	N	N	9520	-200	5	-2.06	131497450	13728	29.33	9800	9800	9500	12630	6810	9720	9578.27	2.31	-100	10160	9940	9820	9600	9480	9880	9540	19	2910	500	6990	10	1	3800000	362	-53.18	0.97	12	0.36	-179.00	9829.00	12690	20240411	-24.98	8460	20240806	12.53	10120	-5.93	20250107	9040	5.31	20250102	12690	-24.98	20240411	8460	12.53	20240806	0.95	N	036480	500	19 억	87773	N	N	N	N
95	20250109	110416	57	100.00	KOSDAQ	제약	N	N	N	N	N	9510	-210	5	-2.16	127944620	13355	28.53	9800	9800	9500	12630	6810	9720	9579.76	2.31	-163	10160	9940	9820	9600	9480	9880	9540	19	2910	500	6990	10	1	3800000	361	-53.13	0.97	12	0.35	-179.00	9829.00	12690	20240411	-25.06	8460	20240806	12.41	10120	-6.03	20250107	9040	5.20	20250102	12690	-25.06	20240411	8460	12.41	20240806	0.95	N	036480	500	19 억	87773	N	N	N	N
96	20250109	100415	57	100.00	KOSDAQ	제약	N	N	N	N	N	9540	-180	5	-1.85	102555750	10689	22.84	9800	9800	9500	12630	6810	9720	9593.94	2.31	-1512	10160	9940	9820	9600	9480	9880	9540	19	2910	500	6990	10	1	3800000	363	-53.30	0.97	12	0.28	-179.00	9829.00	12690	20240411	-24.82	8460	20240806	12.77	10120	-5.73	20250107	9040	5.53	20250102	12690	-24.82	20240411	8460	12.77	20240806	0.95	N	036480	500	19 억	87773	N	N	N	N
97	20250109	090418	57	100.00	KOSDAQ	제약	N	N	N	N	N	9650	-70	5	-0.72	8808750	909	1.94	9800	9800	9650	12630	6810	9720	9688.92	2.31	-168	10160	9940	9820	9600	9480	9880	9540	19	2910	500	6990	10	1	3800000	367	-53.91	0.98	12	0.02	-179.00	9829.00	12690	20240411	-23.96	8460	20240806	14.07	10120	-4.64	20250107	9040	6.75	20250102	12690	-23.96	20240411	8460	14.07	20240806	0.95	N	036480	500	19 억	87773	N	N	N	N
98	20250108	160411	57	100.00	KOSDAQ	제약	N	N	N	N	N	9720	0	3	0.00	460854410	46806	42.88	9990	10040	9700	12630	6810	9720	9846.27	2.15	4009	10300	10010	9830	9540	9360	9920	9450	19	2910	500	6990	10	1	3800000	369	-54.30	0.99	12	1.23	-179.00	9829.00	12690	20240411	-23.40	8460	20240806	14.89	10120	-3.95	20250107	9040	7.52	20250102	12690	-23.40	20240411	8460	14.89	20240806	0.91	N	036480	500	19 억	81834	N	N	N	N
99	20250108	150414	57	100.00	KOSDAQ	제약	N	N	N	N	N	9730	10	2	0.10	437224300	44378	40.66	9990	10040	9700	12630	6810	9720	9852.28	2.15	4055	10300	10010	9830	9540	9360	9920	9450	19	2910	500	6990	10	1	3800000	370	-54.36	0.99	12	1.17	-179.00	9829.00	12690	20240411	-23.33	8460	20240806	15.01	10120	-3.85	20250107	9040	7.63	20250102	12690	-23.33	20240411	8460	15.01	20240806	0.91	N	036480	500	19 억	81834	N	N	N	N
100	20250108	140416	57	100.00	KOSDAQ	제약	N	N	N	N	N	9720	0	3	0.00	419849690	42594	39.02	9990	10040	9700	12630	6810	9720	9857.01	2.15	3235	10300	10010	9830	9540	9360	9920	9450	19	2910	500	6990	10	1	3800000	369	-54.30	0.99	12	1.12	-179.00	9829.00	12690	20240411	-23.40	8460	20240806	14.89	10120	-3.95	20250107	9040	7.52	20250102	12690	-23.40	20240411	8460	14.89	20240806	0.91	N	036480	500	19 억	81834	N	N	N	N
101	20250108	130416	57	100.00	KOSDAQ	제약	N	N	N	N	N	9730	10	2	0.10	401671890	40724	37.31	9990	10040	9700	12630	6810	9720	9863.27	2.15	3387	10300	10010	9830	9540	9360	9920	9450	19	2910	500	6990	10	1	3800000	370	-54.36	0.99	12	1.07	-179.00	9829.00	12690	20240411	-23.33	8460	20240806	15.01	10120	-3.85	20250107	9040	7.63	20250102	12690	-23.33	20240411	8460	15.01	20240806	0.91	N	036480	500	19 억	81834	N	N	N	N
102	20250108	120413	57	100.00	KOSDAQ	제약	N	N	N	N	N	9740	20	2	0.21	374903130	37974	34.79	9990	10040	9700	12630	6810	9720	9872.63	2.15	3455	10300	10010	9830	9540	9360	9920	9450	19	2910	500	6990	10	1	3800000	370	-54.41	0.99	12	1.00	-179.00	9829.00	12690	20240411	-23.25	8460	20240806	15.13	10120	-3.75	20250107	9040	7.74	20250102	12690	-23.25	20240411	8460	15.13	20240806	0.91	N	036480	500	19 억	81834	N	N	N	N
103	20250108	110412	57	100.00	KOSDAQ	제약	N	N	N	N	N	9750	30	2	0.31	356877270	36122	33.09	9990	10040	9700	12630	6810	9720	9879.78	2.15	3661	10300	10010	9830	9540	9360	9920	9450	19	2910	500	6990	10	1	3800000	371	-54.47	0.99	12	0.95	-179.00	9829.00	12690	20240411	-23.17	8460	20240806	15.25	10120	-3.66	20250107	9040	7.85	20250102	12690	-23.17	20240411	8460	15.25	20240806	0.91	N	036480	500	19 억	81834	N	N	N	N
104	20250108	100413	57	100.00	KOSDAQ	제약	N	N	N	N	N	9710	-10	5	-0.10	321254550	32469	29.75	9990	10040	9700	12630	6810	9720	9894.19	2.15	2713	10300	10010	9830	9540	9360	9920	9450	19	2910	500	6990	10	1	3800000	369	-54.25	0.99	12	0.85	-179.00	9829.00	12690	20240411	-23.48	8460	20240806	14.78	10120	-4.05	20250107	9040	7.41	20250102	12690	-23.48	20240411	8460	14.78	20240806	0.91	N	036480	500	19 억	81834	N	N	N	N
105	20250108	090415	57	100.00	KOSDAQ	제약	N	N	N	N	N	9900	180	2	1.85	81583770	8185	7.50	9990	9990	9880	12630	6810	9720	9967.47	2.15	-79	10300	10010	9830	9540	9360	9920	9450	19	2910	500	6990	10	1	3800000	376	-55.31	1.01	12	0.22	-179.00	9829.00	12690	20240411	-21.99	8460	20240806	17.02	10120	-2.17	20250107	9040	9.51	20250102	12690	-21.99	20240411	8460	17.02	20240806	0.91	N	036480	500	19 억	81834	N	N	N	N
106	20250107	160410	57	100.00	KOSDAQ	제약	N	N	N	N	N	9720	190	2	1.99	1067776360	108344	496.42	10120	10120	9650	12380	6680	9530	9856.99	2.28	-5016	9763	9646	9503	9386	9243	9705	9445	19	2850	500	6860	10	1	3800000	369	-54.30	0.99	12	2.85	-179.00	9829.00	12690	20240411	-23.40	8460	20240806	14.89	10120	-3.95	20250107	9040	7.52	20250102	12690	-23.40	20240411	8460	14.89	20240806	0.93	N	036480	500	19 억	86630	N	N	N	N
107	20250107	150411	57	100.00	KOSDAQ	제약	N	N	N	N	N	9710	180	2	1.89	1049777700	106496	487.95	10120	10120	9650	12380	6680	9530	9858.39	2.28	-4928	9763	9646	9503	9386	9243	9705	9445	19	2850	500	6860	10	1	3800000	369	-54.25	0.99	12	2.80	-179.00	9829.00	12690	20240411	-23.48	8460	20240806	14.78	10120	-4.05	20250107	9040	7.41	20250102	12690	-23.48	20240411	8460	14.78	20240806	0.93	N	036480	500	19 억	86630	N	N	N	N
108	20250107	140412	57	100.00	KOSDAQ	제약	N	N	N	N	N	9790	260	2	2.73	1003905310	101786	466.37	10120	10120	9650	12380	6680	9530	9863.91	2.28	-4660	9763	9646	9503	9386	9243	9705	9445	19	2850	500	6860	10	1	3800000	372	-54.69	1.00	12	2.68	-179.00	9829.00	12690	20240411	-22.85	8460	20240806	15.72	10120	-3.26	20250107	9040	8.30	20250102	12690	-22.85	20240411	8460	15.72	20240806	0.93	N	036480	500	19 억	86630	N	N	N	N
109	20250107	130411	57	100.00	KOSDAQ	제약	N	N	N	N	N	9800	270	2	2.83	922125840	93432	428.10	10120	10120	9650	12380	6680	9530	9870.61	2.28	-5769	9763	9646	9503	9386	9243	9705	9445	19	2850	500	6860	10	1	3800000	372	-54.75	1.00	12	2.46	-179.00	9829.00	12690	20240411	-22.77	8460	20240806	15.84	10120	-3.16	20250107	9040	8.41	20250102	12690	-22.77	20240411	8460	15.84	20240806	0.93	N	036480	500	19 억	86630	N	N	N	N
110	20250107	120412	57	100.00	KOSDAQ	제약	N	N	N	N	N	9820	290	2	3.04	858694680	86952	398.41	10120	10120	9650	12380	6680	9530	9876.73	2.28	-6495	9763	9646	9503	9386	9243	9705	9445	19	2850	500	6860	10	1	3800000	373	-54.86	1.00	12	2.29	-179.00	9829.00	12690	20240411	-22.62	8460	20240806	16.08	10120	-2.96	20250107	9040	8.63	20250102	12690	-22.62	20240411	8460	16.08	20240806	0.93	N	036480	500	19 억	86630	N	N	N	N
111	20250107	110409	57	100.00	KOSDAQ	제약	N	N	N	N	N	9820	290	2	3.04	788141950	79749	365.40	10120	10120	9650	12380	6680	9530	9884.15	2.28	-5967	9763	9646	9503	9386	9243	9705	9445	19	2850	500	6860	10	1	3800000	373	-54.86	1.00	12	2.10	-179.00	9829.00	12690	20240411	-22.62	8460	20240806	16.08	10120	-2.96	20250107	9040	8.63	20250102	12690	-22.62	20240411	8460	16.08	20240806	0.93	N	036480	500	19 억	86630	N	N	N	N
112	20250107	100414	57	100.00	KOSDAQ	제약	N	N	N	N	N	9750	220	2	2.31	689918290	69719	319.45	10120	10120	9650	12380	6680	9530	9897.32	2.28	-5773	9763	9646	9503	9386	9243	9705	9445	19	2850	500	6860	10	1	3800000	371	-54.47	0.99	12	1.83	-179.00	9829.00	12690	20240411	-23.17	8460	20240806	15.25	10120	-3.66	20250107	9040	7.85	20250102	12690	-23.17	20240411	8460	15.25	20240806	0.93	N	036480	500	19 억	86630	N	N	N	N
113	20250107	090411	57	100.00	KOSDAQ	제약	N	N	N	N	N	9770	240	2	2.52	418309300	41915	192.05	10120	10120	9770	12380	6680	9530	9983.27	2.28	-4187	9763	9646	9503	9386	9243	9705	9445	19	2850	500	6860	10	1	3800000	371	-54.58	0.99	12	1.10	-179.00	9829.00	12690	20240411	-23.01	8460	20240806	15.48	10120	-3.46	20250107	9040	8.08	20250102	12690	-23.01	20240411	8460	15.48	20240806	0.93	N	036480	500	19 억	86630	N	N	N	N
114	20250106	160406	57	100.00	KOSDAQ	제약	N	N	N	N	N	9530	80	2	0.85	204329340	21614	96.80	9450	9620	9360	12280	6620	9450	9453.18	2.20	2892	9710	9580	9440	9310	9170	9510	9240	19	2830	500	6800	10	1	3800000	362	-53.24	0.97	12	0.57	-179.00	9829.00	12690	20240411	-24.90	8460	20240806	12.65	9880	-3.54	20250102	9040	5.42	20250102	12690	-24.90	20240411	8460	12.65	20240806	0.88	N	036480	500	19 억	83738	N	N	N	N
115	20250106	150407	57	100.00	KOSDAQ	제약	N	N	N	N	N	9510	60	2	0.63	187174030	19812	88.73	9450	9620	9360	12280	6620	9450	9447.50	2.20	2813	9710	9580	9440	9310	9170	9510	9240	19	2830	500	6800	10	1	3800000	361	-53.13	0.97	12	0.52	-179.00	9829.00	12690	20240411	-25.06	8460	20240806	12.41	9880	-3.74	20250102	9040	5.20	20250102	12690	-25.06	20240411	8460	12.41	20240806	0.88	N	036480	500	19 억	83738	N	N	N	N
116	20250106	140408	57	100.00	KOSDAQ	제약	N	N	N	N	N	9500	50	2	0.53	158090510	16748	75.01	9450	9620	9360	12280	6620	9450	9439.32	2.20	2513	9710	9580	9440	9310	9170	9510	9240	19	2830	500	6800	10	1	3800000	361	-53.07	0.97	12	0.44	-179.00	9829.00	12690	20240411	-25.14	8460	20240806	12.29	9880	-3.85	20250102	9040	5.09	20250102	12690	-25.14	20240411	8460	12.29	20240806	0.88	N	036480	500	19 억	83738	N	N	N	N
117	20250106	130405	57	100.00	KOSDAQ	제약	N	N	N	N	N	9460	10	2	0.11	127683130	13530	60.59	9450	9620	9360	12280	6620	9450	9436.96	2.20	2299	9710	9580	9440	9310	9170	9510	9240	19	2830	500	6800	10	1	3800000	359	-52.85	0.96	12	0.36	-179.00	9829.00	12690	20240411	-25.45	8460	20240806	11.82	9880	-4.25	20250102	9040	4.65	20250102	12690	-25.45	20240411	8460	11.82	20240806	0.88	N	036480	500	19 억	83738	N	N	N	N
118	20250106	120405	57	100.00	KOSDAQ	제약	N	N	N	N	N	9460	10	2	0.11	119097180	12624	56.54	9450	9620	9360	12280	6620	9450	9434.09	2.20	2268	9710	9580	9440	9310	9170	9510	9240	19	2830	500	6800	10	1	3800000	359	-52.85	0.96	12	0.33	-179.00	9829.00	12690	20240411	-25.45	8460	20240806	11.82	9880	-4.25	20250102	9040	4.65	20250102	12690	-25.45	20240411	8460	11.82	20240806	0.88	N	036480	500	19 억	83738	N	N	N	N
119	20250106	110405	57	100.00	KOSDAQ	제약	N	N	N	N	N	9430	-20	5	-0.21	112076610	11884	53.22	9450	9620	9360	12280	6620	9450	9430.76	2.20	2118	9710	9580	9440	9310	9170	9510	9240	19	2830	500	6800	10	1	3800000	358	-52.68	0.96	12	0.31	-179.00	9829.00	12690	20240411	-25.69	8460	20240806	11.47	9880	-4.55	20250102	9040	4.31	20250102	12690	-25.69	20240411	8460	11.47	20240806	0.88	N	036480	500	19 억	83738	N	N	N	N
120	20250106	100404	57	100.00	KOSDAQ	제약	N	N	N	N	N	9400	-50	5	-0.53	71921990	7633	34.18	9450	9490	9360	12280	6620	9450	9422.22	2.20	1589	9710	9580	9440	9310	9170	9510	9240	19	2830	500	6800	10	1	3800000	357	-52.51	0.96	12	0.20	-179.00	9829.00	12690	20240411	-25.93	8460	20240806	11.11	9880	-4.86	20250102	9040	3.98	20250102	12690	-25.93	20240411	8460	11.11	20240806	0.88	N	036480	500	19 억	83738	N	N	N	N
121	20250106	090402	57	100.00	KOSDAQ	제약	N	N	N	N	N	9460	10	2	0.11	7906460	836	3.74	9450	9490	9450	12280	6620	9450	9458.26	2.20	-156	9710	9580	9440	9310	9170	9510	9240	19	2830	500	6800	10	1	3800000	359	-52.85	0.96	12	0.02	-179.00	9829.00	12690	20240411	-25.45	8460	20240806	11.82	9880	-4.25	20250102	9040	4.65	20250102	12690	-25.45	20240411	8460	11.82	20240806	0.88	N	036480	500	19 억	83738	N	N	N	N
122	20250103	160403	57	100.00	KOSDAQ	제약	N	N	N	N	N	9450	-100	5	-1.05	202055610	21510	52.67	9560	9570	9300	12410	6690	9550	9392.70	2.13	2665	10330	9940	9490	9100	8650	10135	9295	19	2860	500	6870	10	1	3800000	359	-52.79	0.96	12	0.57	-179.00	9829.00	12690	20240411	-25.53	8460	20240806	11.70	9880	-4.35	20250102	9040	4.54	20250102	12690	-25.53	20240411	8460	11.70	20240806	0.89	N	036480	500	19 억	81023	N	N	N	N
123	20250103	150403	57	100.00	KOSDAQ	제약	N	N	N	N	N	9450	-100	5	-1.05	182665870	19456	47.64	9560	9570	9300	12410	6690	9550	9388.67	2.13	2770	10330	9940	9490	9100	8650	10135	9295	19	2860	500	6870	10	1	3800000	359	-52.79	0.96	12	0.51	-179.00	9829.00	12690	20240411	-25.53	8460	20240806	11.70	9880	-4.35	20250102	9040	4.54	20250102	12690	-25.53	20240411	8460	11.70	20240806	0.89	N	036480	500	19 억	81023	N	N	N	N
124	20250103	140404	57	100.00	KOSDAQ	제약	N	N	N	N	N	9360	-190	5	-1.99	169016820	18008	44.09	9560	9570	9300	12410	6690	9550	9385.65	2.13	2793	10330	9940	9490	9100	8650	10135	9295	19	2860	500	6870	10	1	3800000	356	-52.29	0.95	12	0.47	-179.00	9829.00	12690	20240411	-26.24	8460	20240806	10.64	9880	-5.26	20250102	9040	3.54	20250102	12690	-26.24	20240411	8460	10.64	20240806	0.89	N	036480	500	19 억	81023	N	N	N	N
125	20250103	130402	57	100.00	KOSDAQ	제약	N	N	N	N	N	9400	-150	5	-1.57	164864860	17566	43.01	9560	9570	9300	12410	6690	9550	9385.45	2.13	2636	10330	9940	9490	9100	8650	10135	9295	19	2860	500	6870	10	1	3800000	357	-52.51	0.96	12	0.46	-179.00	9829.00	12690	20240411	-25.93	8460	20240806	11.11	9880	-4.86	20250102	9040	3.98	20250102	12690	-25.93	20240411	8460	11.11	20240806	0.89	N	036480	500	19 억	81023	N	N	N	N
126	20250103	120402	57	100.00	KOSDAQ	제약	N	N	N	N	N	9340	-210	5	-2.20	161157230	17171	42.04	9560	9570	9300	12410	6690	9550	9385.43	2.13	2749	10330	9940	9490	9100	8650	10135	9295	19	2860	500	6870	10	1	3800000	355	-52.18	0.95	12	0.45	-179.00	9829.00	12690	20240411	-26.40	8460	20240806	10.40	9880	-5.47	20250102	9040	3.32	20250102	12690	-26.40	20240411	8460	10.40	20240806	0.89	N	036480	500	19 억	81023	N	N	N	N
127	20250103	110403	57	100.00	KOSDAQ	제약	N	N	N	N	N	9420	-130	5	-1.36	140973780	15024	36.79	9560	9570	9300	12410	6690	9550	9383.24	2.13	2620	10330	9940	9490	9100	8650	10135	9295	19	2860	500	6870	10	1	3800000	358	-52.63	0.96	12	0.40	-179.00	9829.00	12690	20240411	-25.77	8460	20240806	11.35	9880	-4.66	20250102	9040	4.20	20250102	12690	-25.77	20240411	8460	11.35	20240806	0.89	N	036480	500	19 억	81023	N	N	N	N
128	20250103	100402	57	100.00	KOSDAQ	제약	N	N	N	N	N	9370	-180	5	-1.88	134154540	14297	35.01	9560	9570	9300	12410	6690	9550	9383.40	2.13	2684	10330	9940	9490	9100	8650	10135	9295	19	2860	500	6870	10	1	3800000	356	-52.35	0.95	12	0.38	-179.00	9829.00	12690	20240411	-26.16	8460	20240806	10.76	9880	-5.16	20250102	9040	3.65	20250102	12690	-26.16	20240411	8460	10.76	20240806	0.89	N	036480	500	19 억	81023	N	N	N	N
129	20250103	090403	57	100.00	KOSDAQ	제약	N	N	N	N	N	9520	-30	5	-0.31	31464750	3315	8.12	9560	9570	9420	12410	6690	9550	9491.63	2.13	799	10330	9940	9490	9100	8650	10135	9295	19	2860	500	6870	10	1	3800000	362	-53.18	0.97	12	0.09	-179.00	9829.00	12690	20240411	-24.98	8460	20240806	12.53	9880	-3.64	20250102	9040	5.31	20250102	12690	-24.98	20240411	8460	12.53	20240806	0.89	N	036480	500	19 억	81023	N	N	N	N
130	20250102	160401	57	100.00	KOSDAQ	제약	N	N	N	N	N	9550	460	2	5.06	363803880	38340	801.59	9190	9880	9040	11810	6370	9090	9486.80	2.09	1604	9363	9226	9133	8996	8903	9180	8950	19	2720	500	6540	10	1	3800000	363	-53.35	0.97	12	1.01	-179.00	9829.00	12690	20240411	-24.74	8460	20240806	12.88	9880	-3.34	20250102	9040	5.64	20250102	12690	-24.74	20240411	8460	12.88	20240806	0.88	N	036480	500	19 억	79475	N	N	N	N
131	20250102	150401	57	100.00	KOSDAQ	제약	N	N	N	N	N	9690	600	2	6.60	209683670	22442	469.20	9190	9700	9040	11810	6370	9090	9343.36	2.09	3172	9363	9226	9133	8996	8903	9180	8950	19	2720	500	6540	10	1	3800000	368	-54.13	0.99	12	0.59	-179.00	9829.00	12690	20240411	-23.64	8460	20240806	14.54	9700	-0.10	20250102	9040	7.19	20250102	12690	-23.64	20240411	8460	14.54	20240806	0.88	N	036480	500	19 억	79475	N	N	N	N
132	20250102	140359	57	100.00	KOSDAQ	제약	N	N	N	N	N	9060	-30	5	-0.33	63325910	6966	145.64	9190	9190	9040	11810	6370	9090	9090.71	2.09	3105	9363	9226	9133	8996	8903	9180	8950	19	2720	500	6540	10	1	3800000	344	-50.61	0.92	12	0.18	-179.00	9829.00	12690	20240411	-28.61	8460	20240806	7.09	9190	-1.41	20250102	9040	0.22	20250102	12690	-28.61	20240411	8460	7.09	20240806	0.88	N	036480	500	19 억	79475	N	N	N	N
133	20250102	130400	57	100.00	KOSDAQ	제약	N	N	N	N	N	9130	40	2	0.44	57784400	6355	132.87	9190	9190	9070	11810	6370	9090	9092.75	2.09	3017	9363	9226	9133	8996	8903	9180	8950	19	2720	500	6540	10	1	3800000	347	-51.01	0.93	12	0.17	-179.00	9829.00	12690	20240411	-28.05	8460	20240806	7.92	9190	-0.65	20250102	9070	0.66	20250102	12690	-28.05	20240411	8460	7.92	20240806	0.88	N	036480	500	19 억	79475	N	N	N	N
134	20250102	120400	57	100.00	KOSDAQ	제약	N	N	N	N	N	9090	0	3	0.00	19337520	2124	44.41	9190	9190	9070	11810	6370	9090	9104.29	2.09	307	9363	9226	9133	8996	8903	9180	8950	19	2720	500	6540	10	1	3800000	345	-50.78	0.92	12	0.06	-179.00	9829.00	12690	20240411	-28.37	8460	20240806	7.45	9190	-1.09	20250102	9070	0.22	20250102	12690	-28.37	20240411	8460	7.45	20240806	0.88	N	036480	500	19 억	79475	N	N	N	N
135	20250102	110352	57	100.00	KOSDAQ	제약	N	N	N	N	N	9150	60	2	0.66	12028030	1319	27.58	9190	9190	9080	11810	6370	9090	9119.05	2.09	155	9363	9226	9133	8996	8903	9180	8950	19	2720	500	6540	10	1	3800000	348	-51.12	0.93	12	0.03	-179.00	9829.00	12690	20240411	-27.90	8460	20240806	8.16	9190	-0.44	20250102	9080	0.77	20250102	12690	-27.90	20240411	8460	8.16	20240806	0.88	N	036480	500	19 억	79475	N	N	N	N
136	20250102	100358	57	100.00	KOSDAQ	제약	N	N	N	N	N	9190	100	2	1.10	1865570	203	4.24	9190	9190	9190	11810	6370	9090	9190.00	2.09	-7	9363	9226	9133	8996	8903	9180	8950	19	2720	500	6540	10	1	3800000	349	-51.34	0.93	12	0.01	-179.00	9829.00	12690	20240411	-27.58	8460	20240806	8.63	9190	0.00	20250102	9190	0.00	20250102	12690	-27.58	20240411	8460	8.63	20240806	0.88	N	036480	500	19 억	79475	N	N	N	N
137	20250102	090356	57	100.00	KOSDAQ	제약	N	N	N	N	N	9090	0	3	0.00	0	0	0.00	0	0	0	11810	6370	9090	0.00	2.09	0	9363	9226	9133	8996	8903	9180	8950	19	2720	500	6540	10	1	3800000	345	-50.78	0.92	12	0.00	-179.00	9829.00	12690	20240411	-28.37	8460	20240806	7.45	0	0.00	0	0	0.00	0	12690	-28.37	20240411	8460	7.45	20240806	0.88	N	036480	500	19 억	79475	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History