KissMeData/059210/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

56 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	160604	57	100.00	KOSDAQ	제약	N	N	N	N	N	4155	20	2	0.48	685008430	164521	156.59	4140	4205	4135	5370	2895	4135	4163.67	6.29	-7793	4205	4170	4125	4090	4045	4147	4067	119	1235	500	2970	5	1	23862351	991	9.85	1.36	12	0.69	422.00	3055.00	5570	20240226	-25.40	3210	20241209	29.44	4225	-1.66	20250121	3675	13.06	20250102	5570	-25.40	20240226	3210	29.44	20241209	4.09	N	059210	500	119 억	1500452	N	N	N	N
3	20250124	150603	57	100.00	KOSDAQ	제약	N	N	N	N	N	4150	15	2	0.36	648662540	155757	148.25	4140	4205	4135	5370	2895	4135	4164.58	6.29	-5367	4205	4170	4125	4090	4045	4147	4067	119	1235	500	2970	5	1	23862351	990	9.83	1.36	12	0.65	422.00	3055.00	5570	20240226	-25.49	3210	20241209	29.28	4225	-1.78	20250121	3675	12.93	20250102	5570	-25.49	20240226	3210	29.28	20241209	4.09	N	059210	500	119 억	1500452	N	N	N	N
4	20250124	140603	57	100.00	KOSDAQ	제약	N	N	N	N	N	4160	25	2	0.60	578189560	138773	132.09	4140	4205	4140	5370	2895	4135	4166.44	6.29	2385	4205	4170	4125	4090	4045	4147	4067	119	1235	500	2970	5	1	23862351	993	9.86	1.36	12	0.58	422.00	3055.00	5570	20240226	-25.31	3210	20241209	29.60	4225	-1.54	20250121	3675	13.20	20250102	5570	-25.31	20240226	3210	29.60	20241209	4.09	N	059210	500	119 억	1500452	N	N	N	N
5	20250124	130604	57	100.00	KOSDAQ	제약	N	N	N	N	N	4165	30	2	0.73	538435515	129203	122.98	4140	4205	4140	5370	2895	4135	4167.36	6.29	6842	4205	4170	4125	4090	4045	4147	4067	119	1235	500	2970	5	1	23862351	994	9.87	1.36	12	0.54	422.00	3055.00	5570	20240226	-25.22	3210	20241209	29.75	4225	-1.42	20250121	3675	13.33	20250102	5570	-25.22	20240226	3210	29.75	20241209	4.09	N	059210	500	119 억	1500452	N	N	N	N
6	20250124	120601	57	100.00	KOSDAQ	제약	N	N	N	N	N	4185	50	2	1.21	475446590	114056	108.56	4140	4205	4140	5370	2895	4135	4168.54	6.29	5323	4205	4170	4125	4090	4045	4147	4067	119	1235	500	2970	5	1	23862351	999	9.92	1.37	12	0.48	422.00	3055.00	5570	20240226	-24.87	3210	20241209	30.37	4225	-0.95	20250121	3675	13.88	20250102	5570	-24.87	20240226	3210	30.37	20241209	4.09	N	059210	500	119 억	1500452	N	N	N	N
7	20250124	110603	57	100.00	KOSDAQ	제약	N	N	N	N	N	4150	15	2	0.36	277573315	66693	63.48	4140	4190	4140	5370	2895	4135	4161.96	6.29	-11350	4205	4170	4125	4090	4045	4147	4067	119	1235	500	2970	5	1	23862351	990	9.83	1.36	12	0.28	422.00	3055.00	5570	20240226	-25.49	3210	20241209	29.28	4225	-1.78	20250121	3675	12.93	20250102	5570	-25.49	20240226	3210	29.28	20241209	4.09	N	059210	500	119 억	1500452	N	N	N	N
8	20250124	100601	57	100.00	KOSDAQ	제약	N	N	N	N	N	4170	35	2	0.85	201080825	48269	45.94	4140	4190	4140	5370	2895	4135	4165.84	6.29	-7919	4205	4170	4125	4090	4045	4147	4067	119	1235	500	2970	5	1	23862351	995	9.88	1.36	12	0.20	422.00	3055.00	5570	20240226	-25.13	3210	20241209	29.91	4225	-1.30	20250121	3675	13.47	20250102	5570	-25.13	20240226	3210	29.91	20241209	4.09	N	059210	500	119 억	1500452	N	N	N	N
9	20250124	090604	57	100.00	KOSDAQ	제약	N	N	N	N	N	4145	10	2	0.24	7538215	1814	1.73	4140	4160	4140	5370	2895	4135	4155.58	6.29	831	4205	4170	4125	4090	4045	4147	4067	119	1235	500	2970	5	1	23862351	989	9.82	1.36	12	0.01	422.00	3055.00	5570	20240226	-25.58	3210	20241209	29.13	4225	-1.89	20250121	3675	12.79	20250102	5570	-25.58	20240226	3210	29.13	20241209	4.09	N	059210	500	119 억	1500452	N	N	N	N
10	20250123	160602	57	100.00	KOSDAQ	제약	N	N	N	N	N	4135	15	2	0.36	432443885	105059	74.22	4160	4160	4080	5350	2885	4120	4116.17	6.33	-11178	4213	4166	4128	4081	4043	4147	4062	119	1230	500	2960	5	1	23862351	987	9.80	1.35	12	0.44	422.00	3055.00	5570	20240226	-25.76	3210	20241209	28.82	4225	-2.13	20250121	3675	12.52	20250102	5570	-25.76	20240226	3210	28.82	20241209	4.09	N	059210	500	119 억	1511630	N	N	N	N
11	20250123	150600	57	100.00	KOSDAQ	제약	N	N	N	N	N	4120	0	3	0.00	385835260	93740	66.23	4160	4160	4080	5350	2885	4120	4116.02	6.33	-14679	4213	4166	4128	4081	4043	4147	4062	119	1230	500	2960	5	1	23862351	983	9.76	1.35	12	0.39	422.00	3055.00	5570	20240226	-26.03	3210	20241209	28.35	4225	-2.49	20250121	3675	12.11	20250102	5570	-26.03	20240226	3210	28.35	20241209	4.09	N	059210	500	119 억	1511630	N	N	N	N
12	20250123	140601	57	100.00	KOSDAQ	제약	N	N	N	N	N	4135	15	2	0.36	309991200	75337	53.23	4160	4160	4080	5350	2885	4120	4114.73	6.33	-13739	4213	4166	4128	4081	4043	4147	4062	119	1230	500	2960	5	1	23862351	987	9.80	1.35	12	0.32	422.00	3055.00	5570	20240226	-25.76	3210	20241209	28.82	4225	-2.13	20250121	3675	12.52	20250102	5570	-25.76	20240226	3210	28.82	20241209	4.09	N	059210	500	119 억	1511630	N	N	N	N
13	20250123	130559	57	100.00	KOSDAQ	제약	N	N	N	N	N	4105	-15	5	-0.36	254080835	61787	43.65	4160	4160	4080	5350	2885	4120	4112.21	6.33	-11125	4213	4166	4128	4081	4043	4147	4062	119	1230	500	2960	5	1	23862351	980	9.73	1.34	12	0.26	422.00	3055.00	5570	20240226	-26.30	3210	20241209	27.88	4225	-2.84	20250121	3675	11.70	20250102	5570	-26.30	20240226	3210	27.88	20241209	4.09	N	059210	500	119 억	1511630	N	N	N	N
14	20250123	120600	57	100.00	KOSDAQ	제약	N	N	N	N	N	4115	-5	5	-0.12	245406015	59674	42.16	4160	4160	4080	5350	2885	4120	4112.44	6.33	-9907	4213	4166	4128	4081	4043	4147	4062	119	1230	500	2960	5	1	23862351	982	9.75	1.35	12	0.25	422.00	3055.00	5570	20240226	-26.12	3210	20241209	28.19	4225	-2.60	20250121	3675	11.97	20250102	5570	-26.12	20240226	3210	28.19	20241209	4.09	N	059210	500	119 억	1511630	N	N	N	N
15	20250123	110555	57	100.00	KOSDAQ	제약	N	N	N	N	N	4120	0	3	0.00	195331470	47529	33.58	4160	4160	4080	5350	2885	4120	4109.73	6.33	-2698	4213	4166	4128	4081	4043	4147	4062	119	1230	500	2960	5	1	23862351	983	9.76	1.35	12	0.20	422.00	3055.00	5570	20240226	-26.03	3210	20241209	28.35	4225	-2.49	20250121	3675	12.11	20250102	5570	-26.03	20240226	3210	28.35	20241209	4.09	N	059210	500	119 억	1511630	N	N	N	N
16	20250123	100559	57	100.00	KOSDAQ	제약	N	N	N	N	N	4120	0	3	0.00	141756985	34552	24.41	4160	4160	4080	5350	2885	4120	4102.71	6.33	809	4213	4166	4128	4081	4043	4147	4062	119	1230	500	2960	5	1	23862351	983	9.76	1.35	12	0.14	422.00	3055.00	5570	20240226	-26.03	3210	20241209	28.35	4225	-2.49	20250121	3675	12.11	20250102	5570	-26.03	20240226	3210	28.35	20241209	4.09	N	059210	500	119 억	1511630	N	N	N	N
17	20250123	090559	57	100.00	KOSDAQ	제약	N	N	N	N	N	4145	25	2	0.61	30859720	7487	5.29	4160	4160	4120	5350	2885	4120	4121.77	6.33	-1020	4213	4166	4128	4081	4043	4147	4062	119	1230	500	2960	5	1	23862351	989	9.82	1.36	12	0.03	422.00	3055.00	5570	20240226	-25.58	3210	20241209	29.13	4225	-1.89	20250121	3675	12.79	20250102	5570	-25.58	20240226	3210	29.13	20241209	4.09	N	059210	500	119 억	1511630	N	N	N	N
18	20250122	160556	57	100.00	KOSDAQ	제약	N	N	N	N	N	4120	-10	5	-0.24	581166060	140910	20.33	4130	4175	4090	5360	2895	4130	4124.38	6.50	-41038	4396	4262	4091	3957	3786	4330	4025	119	1230	500	2970	5	1	23862351	983	9.76	1.35	12	0.59	422.00	3055.00	5570	20240226	-26.03	3210	20241209	28.35	4225	-2.49	20250121	3675	12.11	20250102	5570	-26.03	20240226	3210	28.35	20241209	3.97	N	059210	500	119 억	1550624	N	N	N	N
19	20250122	150556	57	100.00	KOSDAQ	제약	N	N	N	N	N	4095	-35	5	-0.85	557365105	135124	19.50	4130	4175	4090	5360	2895	4130	4124.84	6.50	-36940	4396	4262	4091	3957	3786	4330	4025	119	1230	500	2970	5	1	23862351	977	9.70	1.34	12	0.57	422.00	3055.00	5570	20240226	-26.48	3210	20241209	27.57	4225	-3.08	20250121	3675	11.43	20250102	5570	-26.48	20240226	3210	27.57	20241209	3.97	N	059210	500	119 억	1550624	N	N	N	N
20	20250122	140555	57	100.00	KOSDAQ	제약	N	N	N	N	N	4100	-30	5	-0.73	492194615	119235	17.20	4130	4175	4095	5360	2895	4130	4127.94	6.50	-34377	4396	4262	4091	3957	3786	4330	4025	119	1230	500	2970	5	1	23862351	978	9.72	1.34	12	0.50	422.00	3055.00	5570	20240226	-26.39	3210	20241209	27.73	4225	-2.96	20250121	3675	11.56	20250102	5570	-26.39	20240226	3210	27.73	20241209	3.97	N	059210	500	119 억	1550624	N	N	N	N
21	20250122	130557	57	100.00	KOSDAQ	제약	N	N	N	N	N	4115	-15	5	-0.36	392621720	95011	13.71	4130	4175	4095	5360	2895	4130	4132.38	6.50	-22285	4396	4262	4091	3957	3786	4330	4025	119	1230	500	2970	5	1	23862351	982	9.75	1.35	12	0.40	422.00	3055.00	5570	20240226	-26.12	3210	20241209	28.19	4225	-2.60	20250121	3675	11.97	20250102	5570	-26.12	20240226	3210	28.19	20241209	3.97	N	059210	500	119 억	1550624	N	N	N	N
22	20250122	120555	57	100.00	KOSDAQ	제약	N	N	N	N	N	4125	-5	5	-0.12	364672695	88226	12.73	4130	4175	4095	5360	2895	4130	4133.39	6.50	-16368	4396	4262	4091	3957	3786	4330	4025	119	1230	500	2970	5	1	23862351	984	9.77	1.35	12	0.37	422.00	3055.00	5570	20240226	-25.94	3210	20241209	28.50	4225	-2.37	20250121	3675	12.24	20250102	5570	-25.94	20240226	3210	28.50	20241209	3.97	N	059210	500	119 억	1550624	N	N	N	N
23	20250122	110556	57	100.00	KOSDAQ	제약	N	N	N	N	N	4140	10	2	0.24	345784130	83649	12.07	4130	4175	4095	5360	2895	4130	4133.75	6.50	-14123	4396	4262	4091	3957	3786	4330	4025	119	1230	500	2970	5	1	23862351	988	9.81	1.36	12	0.35	422.00	3055.00	5570	20240226	-25.67	3210	20241209	28.97	4225	-2.01	20250121	3675	12.65	20250102	5570	-25.67	20240226	3210	28.97	20241209	3.97	N	059210	500	119 억	1550624	N	N	N	N
24	20250122	100556	57	100.00	KOSDAQ	제약	N	N	N	N	N	4130	0	3	0.00	286662670	69329	10.00	4130	4175	4095	5360	2895	4130	4134.82	6.50	-12465	4396	4262	4091	3957	3786	4330	4025	119	1230	500	2970	5	1	23862351	986	9.79	1.35	12	0.29	422.00	3055.00	5570	20240226	-25.85	3210	20241209	28.66	4225	-2.25	20250121	3675	12.38	20250102	5570	-25.85	20240226	3210	28.66	20241209	3.97	N	059210	500	119 억	1550624	N	N	N	N
25	20250122	090557	57	100.00	KOSDAQ	제약	N	N	N	N	N	4170	40	2	0.97	84834460	20457	2.95	4130	4175	4130	5360	2895	4130	4146.96	6.50	-6433	4396	4262	4091	3957	3786	4330	4025	119	1230	500	2970	5	1	23862351	995	9.88	1.36	12	0.09	422.00	3055.00	5570	20240226	-25.13	3210	20241209	29.91	4225	-1.30	20250121	3675	13.47	20250102	5570	-25.13	20240226	3210	29.91	20241209	3.97	N	059210	500	119 억	1550624	N	N	N	N
26	20250121	160552	57	100.00	KOSDAQ	제약	N	N	N	N	N	4130	195	2	4.96	2813675730	685892	854.16	3935	4225	3920	5110	2755	3935	4102.21	6.03	113497	4078	4006	3963	3891	3848	3985	3870	119	1175	500	2830	5	1	23862351	986	9.79	1.35	12	2.87	422.00	3055.00	5570	20240226	-25.85	3210	20241209	28.66	4225	-2.25	20250121	3675	12.38	20250102	5570	-25.85	20240226	3210	28.66	20241209	4.01	N	059210	500	119 억	1439593	N	N	N	N
27	20250121	150555	57	100.00	KOSDAQ	제약	N	N	N	N	N	4145	210	2	5.34	2742546800	668670	832.71	3935	4225	3920	5110	2755	3935	4101.50	6.03	111967	4078	4006	3963	3891	3848	3985	3870	119	1175	500	2830	5	1	23862351	989	9.82	1.36	12	2.80	422.00	3055.00	5570	20240226	-25.58	3210	20241209	29.13	4225	-1.89	20250121	3675	12.79	20250102	5570	-25.58	20240226	3210	29.13	20241209	4.01	N	059210	500	119 억	1439593	N	N	N	N
28	20250121	140555	57	100.00	KOSDAQ	제약	N	N	N	N	N	4180	245	2	6.23	1949202840	477390	594.51	3935	4190	3920	5110	2755	3935	4083.04	6.03	59692	4078	4006	3963	3891	3848	3985	3870	119	1175	500	2830	5	1	23862351	997	9.91	1.37	12	2.00	422.00	3055.00	5570	20240226	-24.96	3210	20241209	30.22	4190	-0.24	20250121	3675	13.74	20250102	5570	-24.96	20240226	3210	30.22	20241209	4.01	N	059210	500	119 억	1439593	N	N	N	N
29	20250121	130554	57	100.00	KOSDAQ	제약	N	N	N	N	N	4100	165	2	4.19	1265049505	311670	388.13	3935	4130	3920	5110	2755	3935	4058.94	6.03	46813	4078	4006	3963	3891	3848	3985	3870	119	1175	500	2830	5	1	23862351	978	9.72	1.34	12	1.31	422.00	3055.00	5570	20240226	-26.39	3210	20241209	27.73	4130	-0.73	20250121	3675	11.56	20250102	5570	-26.39	20240226	3210	27.73	20241209	4.01	N	059210	500	119 억	1439593	N	N	N	N
30	20250121	120545	57	100.00	KOSDAQ	제약	N	N	N	N	N	4050	115	2	2.92	747525175	185273	230.73	3935	4095	3920	5110	2755	3935	4034.72	6.03	24130	4078	4006	3963	3891	3848	3985	3870	119	1175	500	2830	5	1	23862351	966	9.60	1.33	12	0.78	422.00	3055.00	5570	20240226	-27.29	3210	20241209	26.17	4095	-1.10	20250121	3675	10.20	20250102	5570	-27.29	20240226	3210	26.17	20241209	4.01	N	059210	500	119 억	1439593	N	N	N	N
31	20250121	110528	57	100.00	KOSDAQ	제약	N	N	N	N	N	3975	40	2	1.02	153232020	38773	48.29	3935	3995	3920	5110	2755	3935	3952.03	6.03	-2614	4078	4006	3963	3891	3848	3985	3870	119	1175	500	2830	5	1	23862351	949	9.42	1.30	12	0.16	422.00	3055.00	5570	20240226	-28.64	3210	20241209	23.83	4035	-1.49	20250117	3675	8.16	20250102	5570	-28.64	20240226	3210	23.83	20241209	4.01	N	059210	500	119 억	1439593	N	N	N	N
32	20250121	100523	57	100.00	KOSDAQ	제약	N	N	N	N	N	3955	20	2	0.51	53519040	13556	16.88	3935	3990	3920	5110	2755	3935	3948.00	6.03	-1660	4078	4006	3963	3891	3848	3985	3870	119	1175	500	2830	5	1	23862351	944	9.37	1.29	12	0.06	422.00	3055.00	5570	20240226	-28.99	3210	20241209	23.21	4035	-1.98	20250117	3675	7.62	20250102	5570	-28.99	20240226	3210	23.21	20241209	4.01	N	059210	500	119 억	1439593	N	N	N	N
33	20250121	090554	57	100.00	KOSDAQ	제약	N	N	N	N	N	3965	30	2	0.76	9466655	2409	3.00	3935	3965	3920	5110	2755	3935	3929.70	6.03	198	4078	4006	3963	3891	3848	3985	3870	119	1175	500	2830	5	1	23862351	946	9.40	1.30	12	0.01	422.00	3055.00	5570	20240226	-28.82	3210	20241209	23.52	4035	-1.73	20250117	3675	7.89	20250102	5570	-28.82	20240226	3210	23.52	20241209	4.01	N	059210	500	119 억	1439593	N	N	N	N
34	20250120	160551	57	100.00	KOSDAQ	제약	N	N	N	N	N	3935	-50	5	-1.25	318195485	80265	44.08	3985	4035	3920	5180	2790	3985	3964.31	6.15	-29179	4128	4056	3963	3891	3798	4092	3927	119	1195	500	2860	5	1	23862351	939	9.32	1.29	12	0.34	422.00	3055.00	5570	20240226	-29.35	3210	20241209	22.59	4035	0.00	20250117	3675	7.07	20250102	5570	-29.35	20240226	3210	22.59	20241209	4.03	N	059210	500	119 억	1468406	N	N	N	N
35	20250120	150554	57	100.00	KOSDAQ	제약	N	N	N	N	N	3980	-5	5	-0.13	298226215	75198	41.30	3985	4035	3920	5180	2790	3985	3965.88	6.15	-28965	4128	4056	3963	3891	3798	4092	3927	119	1195	500	2860	5	1	23862351	950	9.43	1.30	12	0.32	422.00	3055.00	5570	20240226	-28.55	3210	20241209	23.99	4035	0.00	20250117	3675	8.30	20250102	5570	-28.55	20240226	3210	23.99	20241209	4.03	N	059210	500	119 억	1468406	N	N	N	N
36	20250120	140551	57	100.00	KOSDAQ	제약	N	N	N	N	N	3945	-40	5	-1.00	241991195	60964	33.48	3985	4035	3920	5180	2790	3985	3969.41	6.15	-28700	4128	4056	3963	3891	3798	4092	3927	119	1195	500	2860	5	1	23862351	941	9.35	1.29	12	0.26	422.00	3055.00	5570	20240226	-29.17	3210	20241209	22.90	4035	0.00	20250117	3675	7.35	20250102	5570	-29.17	20240226	3210	22.90	20241209	4.03	N	059210	500	119 억	1468406	N	N	N	N
37	20250120	130551	57	100.00	KOSDAQ	제약	N	N	N	N	N	3980	-5	5	-0.13	219234735	55220	30.33	3985	4035	3920	5180	2790	3985	3970.21	6.15	-26489	4128	4056	3963	3891	3798	4092	3927	119	1195	500	2860	5	1	23862351	950	9.43	1.30	12	0.23	422.00	3055.00	5570	20240226	-28.55	3210	20241209	23.99	4035	0.00	20250117	3675	8.30	20250102	5570	-28.55	20240226	3210	23.99	20241209	4.03	N	059210	500	119 억	1468406	N	N	N	N
38	20250120	120553	57	100.00	KOSDAQ	제약	N	N	N	N	N	3955	-30	5	-0.75	204879995	51610	28.34	3985	4035	3920	5180	2790	3985	3969.77	6.15	-25123	4128	4056	3963	3891	3798	4092	3927	119	1195	500	2860	5	1	23862351	944	9.37	1.29	12	0.22	422.00	3055.00	5570	20240226	-28.99	3210	20241209	23.21	4035	0.00	20250117	3675	7.62	20250102	5570	-28.99	20240226	3210	23.21	20241209	4.03	N	059210	500	119 억	1468406	N	N	N	N
39	20250120	110554	57	100.00	KOSDAQ	제약	N	N	N	N	N	3945	-40	5	-1.00	182588975	45994	25.26	3985	4035	3920	5180	2790	3985	3969.84	6.15	-20661	4128	4056	3963	3891	3798	4092	3927	119	1195	500	2860	5	1	23862351	941	9.35	1.29	12	0.19	422.00	3055.00	5570	20240226	-29.17	3210	20241209	22.90	4035	0.00	20250117	3675	7.35	20250102	5570	-29.17	20240226	3210	22.90	20241209	4.03	N	059210	500	119 억	1468406	N	N	N	N
40	20250120	100553	57	100.00	KOSDAQ	제약	N	N	N	N	N	3965	-20	5	-0.50	118952155	29876	16.41	3985	4035	3920	5180	2790	3985	3981.53	6.15	-15553	4128	4056	3963	3891	3798	4092	3927	119	1195	500	2860	5	1	23862351	946	9.40	1.30	12	0.13	422.00	3055.00	5570	20240226	-28.82	3210	20241209	23.52	4035	0.00	20250117	3675	7.89	20250102	5570	-28.82	20240226	3210	23.52	20241209	4.03	N	059210	500	119 억	1468406	N	N	N	N
41	20250120	090553	57	100.00	KOSDAQ	제약	N	N	N	N	N	4000	15	2	0.38	46466550	11548	6.34	3985	4035	3980	5180	2790	3985	4023.77	6.15	-9131	4128	4056	3963	3891	3798	4092	3927	119	1195	500	2860	5	1	23862351	954	9.48	1.31	12	0.05	422.00	3055.00	5570	20240226	-28.19	3210	20241209	24.61	4035	0.00	20250117	3675	8.84	20250102	5570	-28.19	20240226	3210	24.61	20241209	4.03	N	059210	500	119 억	1468406	N	N	N	N
42	20250117	160550	57	100.00	KOSDAQ	제약	N	N	N	N	N	3985	85	2	2.18	724562985	182087	127.19	3895	4035	3870	5070	2730	3900	3979.21	6.11	10627	3996	3947	3856	3807	3716	3972	3832	119	1170	500	2800	5	1	23862351	951	9.44	1.30	12	0.76	422.00	3055.00	5570	20240226	-28.46	3210	20241209	24.14	4035	-1.24	20250117	3675	8.44	20250102	5570	-28.46	20240226	3210	24.14	20241209	4.01	N	059210	500	119 억	1458335	N	N	N	N
43	20250117	150552	57	100.00	KOSDAQ	제약	N	N	N	N	N	3980	80	2	2.05	706754115	177616	124.07	3895	4035	3870	5070	2730	3900	3979.11	6.11	10446	3996	3947	3856	3807	3716	3972	3832	119	1170	500	2800	5	1	23862351	950	9.43	1.30	12	0.74	422.00	3055.00	5570	20240226	-28.55	3210	20241209	23.99	4035	-1.36	20250117	3675	8.30	20250102	5570	-28.55	20240226	3210	23.99	20241209	4.01	N	059210	500	119 억	1458335	N	N	N	N
44	20250117	140552	57	100.00	KOSDAQ	제약	N	N	N	N	N	3985	85	2	2.18	631324460	158669	110.83	3895	4035	3870	5070	2730	3900	3978.88	6.11	6432	3996	3947	3856	3807	3716	3972	3832	119	1170	500	2800	5	1	23862351	951	9.44	1.30	12	0.66	422.00	3055.00	5570	20240226	-28.46	3210	20241209	24.14	4035	-1.24	20250117	3675	8.44	20250102	5570	-28.46	20240226	3210	24.14	20241209	4.01	N	059210	500	119 억	1458335	N	N	N	N
45	20250117	130552	57	100.00	KOSDAQ	제약	N	N	N	N	N	4000	100	2	2.56	569796965	143243	100.06	3895	4035	3870	5070	2730	3900	3977.83	6.11	6265	3996	3947	3856	3807	3716	3972	3832	119	1170	500	2800	5	1	23862351	954	9.48	1.31	12	0.60	422.00	3055.00	5570	20240226	-28.19	3210	20241209	24.61	4035	-0.87	20250117	3675	8.84	20250102	5570	-28.19	20240226	3210	24.61	20241209	4.01	N	059210	500	119 억	1458335	N	N	N	N
46	20250117	120552	57	100.00	KOSDAQ	제약	N	N	N	N	N	4015	115	2	2.95	478009845	120403	84.10	3895	4025	3870	5070	2730	3900	3970.08	6.11	1665	3996	3947	3856	3807	3716	3972	3832	119	1170	500	2800	5	1	23862351	958	9.51	1.31	12	0.50	422.00	3055.00	5570	20240226	-27.92	3210	20241209	25.08	4025	-0.25	20250117	3675	9.25	20250102	5570	-27.92	20240226	3210	25.08	20241209	4.01	N	059210	500	119 억	1458335	N	N	N	N
47	20250117	110552	57	100.00	KOSDAQ	제약	N	N	N	N	N	3990	90	2	2.31	390686595	98584	68.86	3895	4010	3870	5070	2730	3900	3962.98	6.11	-2395	3996	3947	3856	3807	3716	3972	3832	119	1170	500	2800	5	1	23862351	952	9.45	1.31	12	0.41	422.00	3055.00	5570	20240226	-28.37	3210	20241209	24.30	4010	0.00	20250108	3675	8.57	20250102	5570	-28.37	20240226	3210	24.30	20241209	4.01	N	059210	500	119 억	1458335	N	N	N	N
48	20250117	100553	57	100.00	KOSDAQ	제약	N	N	N	N	N	3945	45	2	1.15	142902495	36356	25.40	3895	3965	3870	5070	2730	3900	3930.64	6.11	1011	3996	3947	3856	3807	3716	3972	3832	119	1170	500	2800	5	1	23862351	941	9.35	1.29	12	0.15	422.00	3055.00	5570	20240226	-29.17	3210	20241209	22.90	4010	-1.62	20250108	3675	7.35	20250102	5570	-29.17	20240226	3210	22.90	20241209	4.01	N	059210	500	119 억	1458335	N	N	N	N
49	20250117	090553	57	100.00	KOSDAQ	제약	N	N	N	N	N	3890	-10	5	-0.26	20163130	5184	3.62	3895	3895	3870	5070	2730	3900	3889.49	6.11	-1662	3996	3947	3856	3807	3716	3972	3832	119	1170	500	2800	5	1	23862351	928	9.22	1.27	12	0.02	422.00	3055.00	5570	20240226	-30.16	3210	20241209	21.18	4010	-2.99	20250108	3675	5.85	20250102	5570	-30.16	20240226	3210	21.18	20241209	4.01	N	059210	500	119 억	1458335	N	N	N	N
50	20250116	160548	57	100.00	KOSDAQ	제약	N	N	N	N	N	3900	145	2	3.86	549287920	142159	113.36	3795	3905	3765	4880	2630	3755	3863.89	6.17	-14945	3898	3826	3788	3716	3678	3807	3697	119	1125	500	2700	5	1	23862351	931	9.24	1.28	12	0.60	422.00	3055.00	5570	20240226	-29.98	3210	20241209	21.50	4010	-2.74	20250108	3675	6.12	20250102	5570	-29.98	20240226	3210	21.50	20241209	4.06	N	059210	500	119 억	1473277	N	N	N	N
51	20250116	150525	57	100.00	KOSDAQ	제약	N	N	N	N	N	3875	120	2	3.20	355705385	92490	73.75	3795	3900	3765	4880	2630	3755	3845.88	6.17	11682	3898	3826	3788	3716	3678	3807	3697	119	1125	500	2700	5	1	23862351	925	9.18	1.27	12	0.39	422.00	3055.00	5570	20240226	-30.43	3210	20241209	20.72	4010	-3.37	20250108	3675	5.44	20250102	5570	-30.43	20240226	3210	20.72	20241209	4.06	N	059210	500	119 억	1473277	N	N	N	N
52	20250116	140551	57	100.00	KOSDAQ	제약	N	N	N	N	N	3880	125	2	3.33	331146770	86141	68.69	3795	3900	3765	4880	2630	3755	3844.24	6.17	11030	3898	3826	3788	3716	3678	3807	3697	119	1125	500	2700	5	1	23862351	926	9.19	1.27	12	0.36	422.00	3055.00	5570	20240226	-30.34	3210	20241209	20.87	4010	-3.24	20250108	3675	5.58	20250102	5570	-30.34	20240226	3210	20.87	20241209	4.06	N	059210	500	119 억	1473277	N	N	N	N
53	20250116	130551	57	100.00	KOSDAQ	제약	N	N	N	N	N	3860	105	2	2.80	234637190	61265	48.85	3795	3865	3765	4880	2630	3755	3829.87	6.17	5847	3898	3826	3788	3716	3678	3807	3697	119	1125	500	2700	5	1	23862351	921	9.15	1.26	12	0.26	422.00	3055.00	5570	20240226	-30.70	3210	20241209	20.25	4010	-3.74	20250108	3675	5.03	20250102	5570	-30.70	20240226	3210	20.25	20241209	4.06	N	059210	500	119 억	1473277	N	N	N	N
54	20250116	120551	57	100.00	KOSDAQ	제약	N	N	N	N	N	3830	75	2	2.00	153006700	40058	31.94	3795	3850	3765	4880	2630	3755	3819.63	6.17	2338	3898	3826	3788	3716	3678	3807	3697	119	1125	500	2700	5	1	23862351	914	9.08	1.25	12	0.17	422.00	3055.00	5570	20240226	-31.24	3210	20241209	19.31	4010	-4.49	20250108	3675	4.22	20250102	5570	-31.24	20240226	3210	19.31	20241209	4.06	N	059210	500	119 억	1473277	N	N	N	N
55	20250116	110552	57	100.00	KOSDAQ	제약	N	N	N	N	N	3840	85	2	2.26	147139135	38526	30.72	3795	3850	3765	4880	2630	3755	3819.22	6.17	1965	3898	3826	3788	3716	3678	3807	3697	119	1125	500	2700	5	1	23862351	916	9.10	1.26	12	0.16	422.00	3055.00	5570	20240226	-31.06	3210	20241209	19.63	4010	-4.24	20250108	3675	4.49	20250102	5570	-31.06	20240226	3210	19.63	20241209	4.06	N	059210	500	119 억	1473277	N	N	N	N
56	20250116	100552	57	100.00	KOSDAQ	제약	N	N	N	N	N	3830	75	2	2.00	89326515	23439	18.69	3795	3850	3765	4880	2630	3755	3811.02	6.17	1919	3898	3826	3788	3716	3678	3807	3697	119	1125	500	2700	5	1	23862351	914	9.08	1.25	12	0.10	422.00	3055.00	5570	20240226	-31.24	3210	20241209	19.31	4010	-4.49	20250108	3675	4.22	20250102	5570	-31.24	20240226	3210	19.31	20241209	4.06	N	059210	500	119 억	1473277	N	N	N	N
57	20250116	090552	57	100.00	KOSDAQ	제약	N	N	N	N	N	3815	60	2	1.60	3913680	1031	0.82	3795	3830	3795	4880	2630	3755	3796.00	6.17	378	3898	3826	3788	3716	3678	3807	3697	119	1125	500	2700	5	1	23862351	910	9.04	1.25	12	0.00	422.00	3055.00	5570	20240226	-31.51	3210	20241209	18.85	4010	-4.86	20250108	3675	3.81	20250102	5570	-31.51	20240226	3210	18.85	20241209	4.06	N	059210	500	119 억	1473277	N	N	N	N
58	20250115	160549	57	100.00	KOSDAQ	제약	N	N	N	N	N	3755	-40	5	-1.05	458986195	121387	70.66	3795	3860	3750	4930	2660	3795	3781.18	6.30	-30820	3868	3831	3783	3746	3698	3807	3722	119	1135	500	2730	5	1	23862351	896	8.90	1.23	12	0.51	422.00	3055.00	5570	20240226	-32.59	3210	20241209	16.98	4010	-6.36	20250108	3675	2.18	20250102	5570	-32.59	20240226	3210	16.98	20241209	4.03	N	059210	500	119 억	1504022	N	N	N	N
59	20250115	150551	57	100.00	KOSDAQ	제약	N	N	N	N	N	3780	-15	5	-0.40	401730725	106177	61.81	3795	3860	3750	4930	2660	3795	3783.59	6.30	-32279	3868	3831	3783	3746	3698	3807	3722	119	1135	500	2730	5	1	23862351	902	8.96	1.24	12	0.44	422.00	3055.00	5570	20240226	-32.14	3210	20241209	17.76	4010	-5.74	20250108	3675	2.86	20250102	5570	-32.14	20240226	3210	17.76	20241209	4.03	N	059210	500	119 억	1504022	N	N	N	N
60	20250115	140552	57	100.00	KOSDAQ	제약	N	N	N	N	N	3785	-10	5	-0.26	280306545	73946	43.05	3795	3860	3765	4930	2660	3795	3790.69	6.30	-36214	3868	3831	3783	3746	3698	3807	3722	119	1135	500	2730	5	1	23862351	903	8.97	1.24	12	0.31	422.00	3055.00	5570	20240226	-32.05	3210	20241209	17.91	4010	-5.61	20250108	3675	2.99	20250102	5570	-32.05	20240226	3210	17.91	20241209	4.03	N	059210	500	119 억	1504022	N	N	N	N
61	20250115	130549	57	100.00	KOSDAQ	제약	N	N	N	N	N	3815	20	2	0.53	237157075	62564	36.42	3795	3860	3765	4930	2660	3795	3790.63	6.30	-30940	3868	3831	3783	3746	3698	3807	3722	119	1135	500	2730	5	1	23862351	910	9.04	1.25	12	0.26	422.00	3055.00	5570	20240226	-31.51	3210	20241209	18.85	4010	-4.86	20250108	3675	3.81	20250102	5570	-31.51	20240226	3210	18.85	20241209	4.03	N	059210	500	119 억	1504022	N	N	N	N
62	20250115	120543	57	100.00	KOSDAQ	제약	N	N	N	N	N	3805	10	2	0.26	199073250	52536	30.58	3795	3860	3765	4930	2660	3795	3789.27	6.30	-27284	3868	3831	3783	3746	3698	3807	3722	119	1135	500	2730	5	1	23862351	908	9.02	1.25	12	0.22	422.00	3055.00	5570	20240226	-31.69	3210	20241209	18.54	4010	-5.11	20250108	3675	3.54	20250102	5570	-31.69	20240226	3210	18.54	20241209	4.03	N	059210	500	119 억	1504022	N	N	N	N
63	20250115	110549	57	100.00	KOSDAQ	제약	N	N	N	N	N	3800	5	2	0.13	198772935	52457	30.54	3795	3860	3765	4930	2660	3795	3789.25	6.30	-27228	3868	3831	3783	3746	3698	3807	3722	119	1135	500	2730	5	1	23862351	907	9.00	1.24	12	0.22	422.00	3055.00	5570	20240226	-31.78	3210	20241209	18.38	4010	-5.24	20250108	3675	3.40	20250102	5570	-31.78	20240226	3210	18.38	20241209	4.03	N	059210	500	119 억	1504022	N	N	N	N
64	20250115	100549	57	100.00	KOSDAQ	제약	N	N	N	N	N	3845	50	2	1.32	161357400	42615	24.81	3795	3860	3765	4930	2660	3795	3786.40	6.30	-24723	3868	3831	3783	3746	3698	3807	3722	119	1135	500	2730	5	1	23862351	918	9.11	1.26	12	0.18	422.00	3055.00	5570	20240226	-30.97	3210	20241209	19.78	4010	-4.11	20250108	3675	4.63	20250102	5570	-30.97	20240226	3210	19.78	20241209	4.03	N	059210	500	119 억	1504022	N	N	N	N
65	20250115	090552	57	100.00	KOSDAQ	제약	N	N	N	N	N	3850	55	2	1.45	13543240	3561	2.07	3795	3860	3795	4930	2660	3795	3803.21	6.30	-566	3868	3831	3783	3746	3698	3807	3722	119	1135	500	2730	5	1	23862351	919	9.12	1.26	12	0.01	422.00	3055.00	5570	20240226	-30.88	3210	20241209	19.94	4010	-3.99	20250108	3675	4.76	20250102	5570	-30.88	20240226	3210	19.94	20241209	4.03	N	059210	500	119 억	1504022	N	N	N	N
66	20250114	160537	57	100.00	KOSDAQ	제약	N	N	N	N	N	3795	20	2	0.53	646562285	171680	140.18	3815	3820	3735	4905	2645	3775	3766.07	6.19	25333	3918	3846	3798	3726	3678	3822	3702	119	1130	500	2710	5	1	23862351	906	8.99	1.24	12	0.72	422.00	3055.00	5570	20240226	-31.87	3210	20241209	18.22	4010	-5.36	20250108	3675	3.27	20250102	5570	-31.87	20240226	3210	18.22	20241209	3.99	N	059210	500	119 억	1477739	N	N	N	N
67	20250114	150547	57	100.00	KOSDAQ	제약	N	N	N	N	N	3775	0	3	0.00	599677620	159311	130.08	3815	3820	3735	4905	2645	3775	3764.19	6.19	27948	3918	3846	3798	3726	3678	3822	3702	119	1130	500	2710	5	1	23862351	901	8.95	1.24	12	0.67	422.00	3055.00	5570	20240226	-32.23	3210	20241209	17.60	4010	-5.86	20250108	3675	2.72	20250102	5570	-32.23	20240226	3210	17.60	20241209	3.99	N	059210	500	119 억	1477739	N	N	N	N
68	20250114	140547	57	100.00	KOSDAQ	제약	N	N	N	N	N	3795	20	2	0.53	531597620	141243	115.33	3815	3820	3735	4905	2645	3775	3763.71	6.19	26940	3918	3846	3798	3726	3678	3822	3702	119	1130	500	2710	5	1	23862351	906	8.99	1.24	12	0.59	422.00	3055.00	5570	20240226	-31.87	3210	20241209	18.22	4010	-5.36	20250108	3675	3.27	20250102	5570	-31.87	20240226	3210	18.22	20241209	3.99	N	059210	500	119 억	1477739	N	N	N	N
69	20250114	130547	57	100.00	KOSDAQ	제약	N	N	N	N	N	3775	0	3	0.00	498624600	132534	108.22	3815	3820	3735	4905	2645	3775	3762.24	6.19	29136	3918	3846	3798	3726	3678	3822	3702	119	1130	500	2710	5	1	23862351	901	8.95	1.24	12	0.56	422.00	3055.00	5570	20240226	-32.23	3210	20241209	17.60	4010	-5.86	20250108	3675	2.72	20250102	5570	-32.23	20240226	3210	17.60	20241209	3.99	N	059210	500	119 억	1477739	N	N	N	N
70	20250114	120544	57	100.00	KOSDAQ	제약	N	N	N	N	N	3780	5	2	0.13	332380485	88365	72.15	3815	3820	3735	4905	2645	3775	3761.45	6.19	-45	3918	3846	3798	3726	3678	3822	3702	119	1130	500	2710	5	1	23862351	902	8.96	1.24	12	0.37	422.00	3055.00	5570	20240226	-32.14	3210	20241209	17.76	4010	-5.74	20250108	3675	2.86	20250102	5570	-32.14	20240226	3210	17.76	20241209	3.99	N	059210	500	119 억	1477739	N	N	N	N
71	20250114	110545	57	100.00	KOSDAQ	제약	N	N	N	N	N	3785	10	2	0.26	219037720	58161	47.49	3815	3820	3735	4905	2645	3775	3766.06	6.19	-5981	3918	3846	3798	3726	3678	3822	3702	119	1130	500	2710	5	1	23862351	903	8.97	1.24	12	0.24	422.00	3055.00	5570	20240226	-32.05	3210	20241209	17.91	4010	-5.61	20250108	3675	2.99	20250102	5570	-32.05	20240226	3210	17.91	20241209	3.99	N	059210	500	119 억	1477739	N	N	N	N
72	20250114	100545	57	100.00	KOSDAQ	제약	N	N	N	N	N	3790	15	2	0.40	56621235	14915	12.18	3815	3820	3760	4905	2645	3775	3796.26	6.19	-6031	3918	3846	3798	3726	3678	3822	3702	119	1130	500	2710	5	1	23862351	904	8.98	1.24	12	0.06	422.00	3055.00	5570	20240226	-31.96	3210	20241209	18.07	4010	-5.49	20250108	3675	3.13	20250102	5570	-31.96	20240226	3210	18.07	20241209	3.99	N	059210	500	119 억	1477739	N	N	N	N
73	20250114	090546	57	100.00	KOSDAQ	제약	N	N	N	N	N	3820	45	2	1.19	4551655	1193	0.97	3815	3820	3810	4905	2645	3775	3815.30	6.19	893	3918	3846	3798	3726	3678	3822	3702	119	1130	500	2710	5	1	23862351	912	9.05	1.25	12	0.00	422.00	3055.00	5570	20240226	-31.42	3210	20241209	19.00	4010	-4.74	20250108	3675	3.95	20250102	5570	-31.42	20240226	3210	19.00	20241209	3.99	N	059210	500	119 억	1477739	N	N	N	N
74	20250113	160539	57	100.00	KOSDAQ	제약	N	N	N	N	N	3775	-85	5	-2.20	464694415	122469	79.85	3815	3870	3750	5010	2705	3860	3794.38	6.15	9838	4036	3947	3881	3792	3726	3915	3760	119	1150	500	2770	5	1	23862351	901	8.95	1.24	12	0.51	422.00	3055.00	5570	20240226	-32.23	3210	20241209	17.60	4010	-5.86	20250108	3675	2.72	20250102	5570	-32.23	20240226	3210	17.60	20241209	4.06	N	059210	500	119 억	1467902	N	N	N	N
75	20250113	150541	57	100.00	KOSDAQ	제약	N	N	N	N	N	3790	-70	5	-1.81	440237730	115994	75.63	3815	3870	3750	5010	2705	3860	3795.35	6.15	11934	4036	3947	3881	3792	3726	3915	3760	119	1150	500	2770	5	1	23862351	904	8.98	1.24	12	0.49	422.00	3055.00	5570	20240226	-31.96	3210	20241209	18.07	4010	-5.49	20250108	3675	3.13	20250102	5570	-31.96	20240226	3210	18.07	20241209	4.06	N	059210	500	119 억	1467902	N	N	N	N
76	20250113	140536	57	100.00	KOSDAQ	제약	N	N	N	N	N	3800	-60	5	-1.55	377826575	99529	64.89	3815	3870	3750	5010	2705	3860	3796.15	6.15	3353	4036	3947	3881	3792	3726	3915	3760	119	1150	500	2770	5	1	23862351	907	9.00	1.24	12	0.42	422.00	3055.00	5570	20240226	-31.78	3210	20241209	18.38	4010	-5.24	20250108	3675	3.40	20250102	5570	-31.78	20240226	3210	18.38	20241209	4.06	N	059210	500	119 억	1467902	N	N	N	N
77	20250113	130533	57	100.00	KOSDAQ	제약	N	N	N	N	N	3785	-75	5	-1.94	335107940	88294	57.57	3815	3870	3750	5010	2705	3860	3795.36	6.15	-820	4036	3947	3881	3792	3726	3915	3760	119	1150	500	2770	5	1	23862351	903	8.97	1.24	12	0.37	422.00	3055.00	5570	20240226	-32.05	3210	20241209	17.91	4010	-5.61	20250108	3675	2.99	20250102	5570	-32.05	20240226	3210	17.91	20241209	4.06	N	059210	500	119 억	1467902	N	N	N	N
78	20250113	120534	57	100.00	KOSDAQ	제약	N	N	N	N	N	3805	-55	5	-1.42	277402435	73045	47.63	3815	3870	3750	5010	2705	3860	3797.69	6.15	-6902	4036	3947	3881	3792	3726	3915	3760	119	1150	500	2770	5	1	23862351	908	9.02	1.25	12	0.31	422.00	3055.00	5570	20240226	-31.69	3210	20241209	18.54	4010	-5.11	20250108	3675	3.54	20250102	5570	-31.69	20240226	3210	18.54	20241209	4.06	N	059210	500	119 억	1467902	N	N	N	N
79	20250113	110534	57	100.00	KOSDAQ	제약	N	N	N	N	N	3800	-60	5	-1.55	190804870	50094	32.66	3815	3870	3780	5010	2705	3860	3808.94	6.15	-4030	4036	3947	3881	3792	3726	3915	3760	119	1150	500	2770	5	1	23862351	907	9.00	1.24	12	0.21	422.00	3055.00	5570	20240226	-31.78	3210	20241209	18.38	4010	-5.24	20250108	3675	3.40	20250102	5570	-31.78	20240226	3210	18.38	20241209	4.06	N	059210	500	119 억	1467902	N	N	N	N
80	20250113	100533	57	100.00	KOSDAQ	제약	N	N	N	N	N	3830	-30	5	-0.78	99458765	26049	16.98	3815	3870	3805	5010	2705	3860	3818.14	6.15	4439	4036	3947	3881	3792	3726	3915	3760	119	1150	500	2770	5	1	23862351	914	9.08	1.25	12	0.11	422.00	3055.00	5570	20240226	-31.24	3210	20241209	19.31	4010	-4.49	20250108	3675	4.22	20250102	5570	-31.24	20240226	3210	19.31	20241209	4.06	N	059210	500	119 억	1467902	N	N	N	N
81	20250113	090538	57	100.00	KOSDAQ	제약	N	N	N	N	N	3825	-35	5	-0.91	11797475	3086	2.01	3815	3870	3815	5010	2705	3860	3822.90	6.15	1592	4036	3947	3881	3792	3726	3915	3760	119	1150	500	2770	5	1	23862351	913	9.06	1.25	12	0.01	422.00	3055.00	5570	20240226	-31.33	3210	20241209	19.16	4010	-4.61	20250108	3675	4.08	20250102	5570	-31.33	20240226	3210	19.16	20241209	4.06	N	059210	500	119 억	1467902	N	N	N	N
82	20250110	160531	57	100.00	KOSDAQ	제약	N	N	N	N	N	3860	5	2	0.13	594231700	153372	208.96	3945	3970	3815	5010	2700	3855	3874.45	6.23	-19511	3931	3892	3851	3812	3771	3872	3792	119	1155	500	2770	5	1	23862351	921	9.15	1.26	12	0.64	422.00	3055.00	5570	20240226	-30.70	3210	20241209	20.25	4010	-3.74	20250108	3675	5.03	20250102	5570	-30.70	20240226	3210	20.25	20241209	4.00	N	059210	500	119 억	1487412	N	N	N	N
83	20250110	150530	57	100.00	KOSDAQ	제약	N	N	N	N	N	3860	5	2	0.13	561799205	144958	197.50	3945	3970	3815	5010	2700	3855	3875.60	6.23	-20256	3931	3892	3851	3812	3771	3872	3792	119	1155	500	2770	5	1	23862351	921	9.15	1.26	12	0.61	422.00	3055.00	5570	20240226	-30.70	3210	20241209	20.25	4010	-3.74	20250108	3675	5.03	20250102	5570	-30.70	20240226	3210	20.25	20241209	4.00	N	059210	500	119 억	1487412	N	N	N	N
84	20250110	140532	57	100.00	KOSDAQ	제약	N	N	N	N	N	3885	30	2	0.78	478389935	123425	168.16	3945	3970	3815	5010	2700	3855	3875.96	6.23	-15497	3931	3892	3851	3812	3771	3872	3792	119	1155	500	2770	5	1	23862351	927	9.21	1.27	12	0.52	422.00	3055.00	5570	20240226	-30.25	3210	20241209	21.03	4010	-3.12	20250108	3675	5.71	20250102	5570	-30.25	20240226	3210	21.03	20241209	4.00	N	059210	500	119 억	1487412	N	N	N	N
85	20250110	130530	57	100.00	KOSDAQ	제약	N	N	N	N	N	3895	40	2	1.04	439352860	113377	154.47	3945	3970	3815	5010	2700	3855	3875.15	6.23	-14518	3931	3892	3851	3812	3771	3872	3792	119	1155	500	2770	5	1	23862351	929	9.23	1.27	12	0.48	422.00	3055.00	5570	20240226	-30.07	3210	20241209	21.34	4010	-2.87	20250108	3675	5.99	20250102	5570	-30.07	20240226	3210	21.34	20241209	4.00	N	059210	500	119 억	1487412	N	N	N	N
86	20250110	120532	57	100.00	KOSDAQ	제약	N	N	N	N	N	3890	35	2	0.91	382199465	98671	134.43	3945	3970	3815	5010	2700	3855	3873.47	6.23	-10771	3931	3892	3851	3812	3771	3872	3792	119	1155	500	2770	5	1	23862351	928	9.22	1.27	12	0.41	422.00	3055.00	5570	20240226	-30.16	3210	20241209	21.18	4010	-2.99	20250108	3675	5.85	20250102	5570	-30.16	20240226	3210	21.18	20241209	4.00	N	059210	500	119 억	1487412	N	N	N	N
87	20250110	110531	57	100.00	KOSDAQ	제약	N	N	N	N	N	3900	45	2	1.17	306759975	79208	107.92	3945	3970	3815	5010	2700	3855	3872.84	6.23	-4767	3931	3892	3851	3812	3771	3872	3792	119	1155	500	2770	5	1	23862351	931	9.24	1.28	12	0.33	422.00	3055.00	5570	20240226	-29.98	3210	20241209	21.50	4010	-2.74	20250108	3675	6.12	20250102	5570	-29.98	20240226	3210	21.50	20241209	4.00	N	059210	500	119 억	1487412	N	N	N	N
88	20250110	100529	57	100.00	KOSDAQ	제약	N	N	N	N	N	3840	-15	5	-0.39	108826140	28403	38.70	3945	3945	3815	5010	2700	3855	3831.50	6.23	5940	3931	3892	3851	3812	3771	3872	3792	119	1155	500	2770	5	1	23862351	916	9.10	1.26	12	0.12	422.00	3055.00	5570	20240226	-31.06	3210	20241209	19.63	4010	-4.24	20250108	3675	4.49	20250102	5570	-31.06	20240226	3210	19.63	20241209	4.00	N	059210	500	119 억	1487412	N	N	N	N
89	20250110	090532	57	100.00	KOSDAQ	제약	N	N	N	N	N	3880	25	2	0.65	5249615	1359	1.85	3945	3945	3845	5010	2700	3855	3862.85	6.23	-1298	3931	3892	3851	3812	3771	3872	3792	119	1155	500	2770	5	1	23862351	926	9.19	1.27	12	0.01	422.00	3055.00	5570	20240226	-30.34	3210	20241209	20.87	4010	-3.24	20250108	3675	5.58	20250102	5570	-30.34	20240226	3210	20.87	20241209	4.00	N	059210	500	119 억	1487412	N	N	N	N
90	20250109	160528	57	100.00	KOSDAQ	제약	N	N	N	N	N	3855	-10	5	-0.26	279964125	73048	31.23	3860	3890	3810	5020	2710	3865	3832.60	6.17	14270	4065	3965	3910	3810	3755	3937	3782	119	1155	500	2780	5	1	23862351	920	9.14	1.26	12	0.31	422.00	3055.00	5570	20240226	-30.79	3210	20241209	20.09	4010	-3.87	20250108	3675	4.90	20250102	5570	-30.79	20240226	3210	20.09	20241209	4.01	N	059210	500	119 억	1472846	N	N	N	N
91	20250109	150530	57	100.00	KOSDAQ	제약	N	N	N	N	N	3855	-10	5	-0.26	257245475	67150	28.71	3860	3890	3810	5020	2710	3865	3830.91	6.17	12565	4065	3965	3910	3810	3755	3937	3782	119	1155	500	2780	5	1	23862351	920	9.14	1.26	12	0.28	422.00	3055.00	5570	20240226	-30.79	3210	20241209	20.09	4010	-3.87	20250108	3675	4.90	20250102	5570	-30.79	20240226	3210	20.09	20241209	4.01	N	059210	500	119 억	1472846	N	N	N	N
92	20250109	140529	57	100.00	KOSDAQ	제약	N	N	N	N	N	3840	-25	5	-0.65	223623375	58399	24.97	3860	3890	3810	5020	2710	3865	3829.23	6.17	11520	4065	3965	3910	3810	3755	3937	3782	119	1155	500	2780	5	1	23862351	916	9.10	1.26	12	0.24	422.00	3055.00	5570	20240226	-31.06	3210	20241209	19.63	4010	-4.24	20250108	3675	4.49	20250102	5570	-31.06	20240226	3210	19.63	20241209	4.01	N	059210	500	119 억	1472846	N	N	N	N
93	20250109	130529	57	100.00	KOSDAQ	제약	N	N	N	N	N	3840	-25	5	-0.65	202466280	52881	22.61	3860	3890	3815	5020	2710	3865	3828.72	6.17	8732	4065	3965	3910	3810	3755	3937	3782	119	1155	500	2780	5	1	23862351	916	9.10	1.26	12	0.22	422.00	3055.00	5570	20240226	-31.06	3210	20241209	19.63	4010	-4.24	20250108	3675	4.49	20250102	5570	-31.06	20240226	3210	19.63	20241209	4.01	N	059210	500	119 억	1472846	N	N	N	N
94	20250109	120529	57	100.00	KOSDAQ	제약	N	N	N	N	N	3830	-35	5	-0.91	119790305	31229	13.35	3860	3890	3815	5020	2710	3865	3835.87	6.17	-4131	4065	3965	3910	3810	3755	3937	3782	119	1155	500	2780	5	1	23862351	914	9.08	1.25	12	0.13	422.00	3055.00	5570	20240226	-31.24	3210	20241209	19.31	4010	-4.49	20250108	3675	4.22	20250102	5570	-31.24	20240226	3210	19.31	20241209	4.01	N	059210	500	119 억	1472846	N	N	N	N
95	20250109	110530	57	100.00	KOSDAQ	제약	N	N	N	N	N	3830	-35	5	-0.91	110002635	28672	12.26	3860	3890	3815	5020	2710	3865	3836.59	6.17	-3880	4065	3965	3910	3810	3755	3937	3782	119	1155	500	2780	5	1	23862351	914	9.08	1.25	12	0.12	422.00	3055.00	5570	20240226	-31.24	3210	20241209	19.31	4010	-4.49	20250108	3675	4.22	20250102	5570	-31.24	20240226	3210	19.31	20241209	4.01	N	059210	500	119 억	1472846	N	N	N	N
96	20250109	100529	57	100.00	KOSDAQ	제약	N	N	N	N	N	3825	-40	5	-1.03	79746010	20759	8.88	3860	3890	3815	5020	2710	3865	3841.52	6.17	-5377	4065	3965	3910	3810	3755	3937	3782	119	1155	500	2780	5	1	23862351	913	9.06	1.25	12	0.09	422.00	3055.00	5570	20240226	-31.33	3210	20241209	19.16	4010	-4.61	20250108	3675	4.08	20250102	5570	-31.33	20240226	3210	19.16	20241209	4.01	N	059210	500	119 억	1472846	N	N	N	N
97	20250109	090532	57	100.00	KOSDAQ	제약	N	N	N	N	N	3835	-30	5	-0.78	12873790	3340	1.43	3860	3865	3835	5020	2710	3865	3854.43	6.17	-2878	4065	3965	3910	3810	3755	3937	3782	119	1155	500	2780	5	1	23862351	915	9.09	1.26	12	0.01	422.00	3055.00	5570	20240226	-31.15	3210	20241209	19.47	4010	-4.36	20250108	3675	4.35	20250102	5570	-31.15	20240226	3210	19.47	20241209	4.01	N	059210	500	119 억	1472846	N	N	N	N
98	20250108	160523	57	100.00	KOSDAQ	제약	N	N	N	N	N	3865	-30	5	-0.77	906016915	232349	140.97	3885	4010	3855	5060	2730	3895	3899.38	6.00	44366	3991	3942	3891	3842	3791	3917	3817	119	1165	500	2800	5	1	23862351	922	9.16	1.27	12	0.97	422.00	3055.00	5570	20240226	-30.61	3210	20241209	20.40	4010	-3.62	20250108	3675	5.17	20250102	5570	-30.61	20240226	3210	20.40	20241209	4.00	N	059210	500	119 억	1432735	N	N	N	N
99	20250108	150527	57	100.00	KOSDAQ	제약	N	N	N	N	N	3880	-15	5	-0.39	882916150	226374	137.34	3885	4010	3855	5060	2730	3895	3900.25	6.00	46577	3991	3942	3891	3842	3791	3917	3817	119	1165	500	2800	5	1	23862351	926	9.19	1.27	12	0.95	422.00	3055.00	5570	20240226	-30.34	3210	20241209	20.87	4010	-3.24	20250108	3675	5.58	20250102	5570	-30.34	20240226	3210	20.87	20241209	4.00	N	059210	500	119 억	1432735	N	N	N	N
100	20250108	140528	57	100.00	KOSDAQ	제약	N	N	N	N	N	3895	0	3	0.00	789761470	202333	122.76	3885	4010	3855	5060	2730	3895	3903.28	6.00	47824	3991	3942	3891	3842	3791	3917	3817	119	1165	500	2800	5	1	23862351	929	9.23	1.27	12	0.85	422.00	3055.00	5570	20240226	-30.07	3210	20241209	21.34	4010	-2.87	20250108	3675	5.99	20250102	5570	-30.07	20240226	3210	21.34	20241209	4.00	N	059210	500	119 억	1432735	N	N	N	N
101	20250108	130529	57	100.00	KOSDAQ	제약	N	N	N	N	N	3875	-20	5	-0.51	701729570	179632	108.98	3885	4010	3855	5060	2730	3895	3906.48	6.00	44226	3991	3942	3891	3842	3791	3917	3817	119	1165	500	2800	5	1	23862351	925	9.18	1.27	12	0.75	422.00	3055.00	5570	20240226	-30.43	3210	20241209	20.72	4010	-3.37	20250108	3675	5.44	20250102	5570	-30.43	20240226	3210	20.72	20241209	4.00	N	059210	500	119 억	1432735	N	N	N	N
102	20250108	120525	57	100.00	KOSDAQ	제약	N	N	N	N	N	3890	-5	5	-0.13	618955205	158239	96.00	3885	4010	3875	5060	2730	3895	3911.52	6.00	46103	3991	3942	3891	3842	3791	3917	3817	119	1165	500	2800	5	1	23862351	928	9.22	1.27	12	0.66	422.00	3055.00	5570	20240226	-30.16	3210	20241209	21.18	4010	-2.99	20250108	3675	5.85	20250102	5570	-30.16	20240226	3210	21.18	20241209	4.00	N	059210	500	119 억	1432735	N	N	N	N
103	20250108	110525	57	100.00	KOSDAQ	제약	N	N	N	N	N	3885	-10	5	-0.26	597533515	152735	92.66	3885	4010	3875	5060	2730	3895	3912.22	6.00	49375	3991	3942	3891	3842	3791	3917	3817	119	1165	500	2800	5	1	23862351	927	9.21	1.27	12	0.64	422.00	3055.00	5570	20240226	-30.25	3210	20241209	21.03	4010	-3.12	20250108	3675	5.71	20250102	5570	-30.25	20240226	3210	21.03	20241209	4.00	N	059210	500	119 억	1432735	N	N	N	N
104	20250108	100526	57	100.00	KOSDAQ	제약	N	N	N	N	N	3900	5	2	0.13	309259240	78544	47.65	3885	4010	3875	5060	2730	3895	3937.40	6.00	8558	3991	3942	3891	3842	3791	3917	3817	119	1165	500	2800	5	1	23862351	931	9.24	1.28	12	0.33	422.00	3055.00	5570	20240226	-29.98	3210	20241209	21.50	4010	-2.74	20250108	3675	6.12	20250102	5570	-29.98	20240226	3210	21.50	20241209	4.00	N	059210	500	119 억	1432735	N	N	N	N
105	20250108	090528	57	100.00	KOSDAQ	제약	N	N	N	N	N	3975	80	2	2.05	116371430	29329	17.79	3885	4010	3885	5060	2730	3895	3967.79	6.00	15894	3991	3942	3891	3842	3791	3917	3817	119	1165	500	2800	5	1	23862351	949	9.42	1.30	12	0.12	422.00	3055.00	5570	20240226	-28.64	3210	20241209	23.83	4010	-0.87	20250108	3675	8.16	20250102	5570	-28.64	20240226	3210	23.83	20241209	4.00	N	059210	500	119 억	1432735	N	N	N	N
106	20250107	160522	57	100.00	KOSDAQ	제약	N	N	N	N	N	3895	-5	5	-0.13	639426360	164824	248.23	3900	3940	3840	5070	2730	3900	3879.40	5.97	12681	3986	3942	3901	3857	3816	3965	3880	119	1170	500	2800	5	1	23862351	929	9.23	1.27	12	0.69	422.00	3055.00	5570	20240226	-30.07	3210	20241209	21.34	3945	-1.27	20250103	3675	5.99	20250102	5570	-30.07	20240226	3210	21.34	20241209	3.86	N	059210	500	119 억	1423952	N	N	N	N
107	20250107	150524	57	100.00	KOSDAQ	제약	N	N	N	N	N	3910	10	2	0.26	624580270	161013	242.49	3900	3940	3840	5070	2730	3900	3879.07	5.97	14081	3986	3942	3901	3857	3816	3965	3880	119	1170	500	2800	5	1	23862351	933	9.27	1.28	12	0.67	422.00	3055.00	5570	20240226	-29.80	3210	20241209	21.81	3945	-0.89	20250103	3675	6.39	20250102	5570	-29.80	20240226	3210	21.81	20241209	3.86	N	059210	500	119 억	1423952	N	N	N	N
108	20250107	140522	57	100.00	KOSDAQ	제약	N	N	N	N	N	3890	-10	5	-0.26	550447655	141989	213.84	3900	3940	3840	5070	2730	3900	3876.69	5.97	20446	3986	3942	3901	3857	3816	3965	3880	119	1170	500	2800	5	1	23862351	928	9.22	1.27	12	0.60	422.00	3055.00	5570	20240226	-30.16	3210	20241209	21.18	3945	-1.39	20250103	3675	5.85	20250102	5570	-30.16	20240226	3210	21.18	20241209	3.86	N	059210	500	119 억	1423952	N	N	N	N
109	20250107	130522	57	100.00	KOSDAQ	제약	N	N	N	N	N	3870	-30	5	-0.77	486228770	125431	188.90	3900	3940	3840	5070	2730	3900	3876.46	5.97	18412	3986	3942	3901	3857	3816	3965	3880	119	1170	500	2800	5	1	23862351	923	9.17	1.27	12	0.53	422.00	3055.00	5570	20240226	-30.52	3210	20241209	20.56	3945	-1.90	20250103	3675	5.31	20250102	5570	-30.52	20240226	3210	20.56	20241209	3.86	N	059210	500	119 억	1423952	N	N	N	N
110	20250107	120523	57	100.00	KOSDAQ	제약	N	N	N	N	N	3870	-30	5	-0.77	432043940	111365	167.72	3900	3940	3840	5070	2730	3900	3879.53	5.97	18338	3986	3942	3901	3857	3816	3965	3880	119	1170	500	2800	5	1	23862351	923	9.17	1.27	12	0.47	422.00	3055.00	5570	20240226	-30.52	3210	20241209	20.56	3945	-1.90	20250103	3675	5.31	20250102	5570	-30.52	20240226	3210	20.56	20241209	3.86	N	059210	500	119 억	1423952	N	N	N	N
111	20250107	110520	57	100.00	KOSDAQ	제약	N	N	N	N	N	3865	-35	5	-0.90	308504255	79302	119.43	3900	3940	3850	5070	2730	3900	3890.25	5.97	15162	3986	3942	3901	3857	3816	3965	3880	119	1170	500	2800	5	1	23862351	922	9.16	1.27	12	0.33	422.00	3055.00	5570	20240226	-30.61	3210	20241209	20.40	3945	-2.03	20250103	3675	5.17	20250102	5570	-30.61	20240226	3210	20.40	20241209	3.86	N	059210	500	119 억	1423952	N	N	N	N
112	20250107	100525	57	100.00	KOSDAQ	제약	N	N	N	N	N	3895	-5	5	-0.13	146924135	37588	56.61	3900	3940	3890	5070	2730	3900	3908.80	5.97	12004	3986	3942	3901	3857	3816	3965	3880	119	1170	500	2800	5	1	23862351	929	9.23	1.27	12	0.16	422.00	3055.00	5570	20240226	-30.07	3210	20241209	21.34	3945	-1.27	20250103	3675	5.99	20250102	5570	-30.07	20240226	3210	21.34	20241209	3.86	N	059210	500	119 억	1423952	N	N	N	N
113	20250107	090523	57	100.00	KOSDAQ	제약	N	N	N	N	N	3900	0	3	0.00	19749600	5064	7.63	3900	3900	3900	5070	2730	3900	3900.00	5.97	-337	3986	3942	3901	3857	3816	3965	3880	119	1170	500	2800	5	1	23862351	931	9.24	1.28	12	0.02	422.00	3055.00	5570	20240226	-29.98	3210	20241209	21.50	3945	-1.14	20250103	3675	6.12	20250102	5570	-29.98	20240226	3210	21.50	20241209	3.86	N	059210	500	119 억	1423952	N	N	N	N
114	20250106	160517	57	100.00	KOSDAQ	제약	N	N	N	N	N	3900	30	2	0.78	257620470	65957	16.64	3860	3945	3860	5030	2710	3870	3905.96	5.94	5492	4050	3960	3855	3765	3660	4005	3810	119	1160	500	2780	5	1	23862351	931	9.24	1.28	12	0.28	422.00	3055.00	5570	20240226	-29.98	3210	20241209	21.50	3945	0.00	20250103	3675	6.12	20250102	5570	-29.98	20240226	3210	21.50	20241209	3.84	N	059210	500	119 억	1418401	N	N	N	N
115	20250106	150518	57	100.00	KOSDAQ	제약	N	N	N	N	N	3940	70	2	1.81	241239960	61761	15.58	3860	3945	3860	5030	2710	3870	3906.02	5.94	4679	4050	3960	3855	3765	3660	4005	3810	119	1160	500	2780	5	1	23862351	940	9.34	1.29	12	0.26	422.00	3055.00	5570	20240226	-29.26	3210	20241209	22.74	3945	0.00	20250103	3675	7.21	20250102	5570	-29.26	20240226	3210	22.74	20241209	3.84	N	059210	500	119 억	1418401	N	N	N	N
116	20250106	140517	57	100.00	KOSDAQ	제약	N	N	N	N	N	3900	30	2	0.78	172927150	44384	11.20	3860	3945	3860	5030	2710	3870	3896.16	5.94	11442	4050	3960	3855	3765	3660	4005	3810	119	1160	500	2780	5	1	23862351	931	9.24	1.28	12	0.19	422.00	3055.00	5570	20240226	-29.98	3210	20241209	21.50	3945	0.00	20250103	3675	6.12	20250102	5570	-29.98	20240226	3210	21.50	20241209	3.84	N	059210	500	119 억	1418401	N	N	N	N
117	20250106	130515	57	100.00	KOSDAQ	제약	N	N	N	N	N	3895	25	2	0.65	162920375	41826	10.55	3860	3945	3860	5030	2710	3870	3895.19	5.94	12039	4050	3960	3855	3765	3660	4005	3810	119	1160	500	2780	5	1	23862351	929	9.23	1.27	12	0.18	422.00	3055.00	5570	20240226	-30.07	3210	20241209	21.34	3945	0.00	20250103	3675	5.99	20250102	5570	-30.07	20240226	3210	21.34	20241209	3.84	N	059210	500	119 억	1418401	N	N	N	N
118	20250106	120515	57	100.00	KOSDAQ	제약	N	N	N	N	N	3915	45	2	1.16	149554820	38399	9.69	3860	3945	3860	5030	2710	3870	3894.76	5.94	12195	4050	3960	3855	3765	3660	4005	3810	119	1160	500	2780	5	1	23862351	934	9.28	1.28	12	0.16	422.00	3055.00	5570	20240226	-29.71	3210	20241209	21.96	3945	0.00	20250103	3675	6.53	20250102	5570	-29.71	20240226	3210	21.96	20241209	3.84	N	059210	500	119 억	1418401	N	N	N	N
119	20250106	110515	57	100.00	KOSDAQ	제약	N	N	N	N	N	3890	20	2	0.52	125513990	32241	8.13	3860	3945	3860	5030	2710	3870	3892.99	5.94	14087	4050	3960	3855	3765	3660	4005	3810	119	1160	500	2780	5	1	23862351	928	9.22	1.27	12	0.14	422.00	3055.00	5570	20240226	-30.16	3210	20241209	21.18	3945	0.00	20250103	3675	5.85	20250102	5570	-30.16	20240226	3210	21.18	20241209	3.84	N	059210	500	119 억	1418401	N	N	N	N
120	20250106	100514	57	100.00	KOSDAQ	제약	N	N	N	N	N	3880	10	2	0.26	88472995	22756	5.74	3860	3945	3860	5030	2710	3870	3887.90	5.94	12377	4050	3960	3855	3765	3660	4005	3810	119	1160	500	2780	5	1	23862351	926	9.19	1.27	12	0.10	422.00	3055.00	5570	20240226	-30.34	3210	20241209	20.87	3945	0.00	20250103	3675	5.58	20250102	5570	-30.34	20240226	3210	20.87	20241209	3.84	N	059210	500	119 억	1418401	N	N	N	N
121	20250106	090511	57	100.00	KOSDAQ	제약	N	N	N	N	N	3860	-10	5	-0.26	6058225	1569	0.40	3860	3910	3860	5030	2710	3870	3861.20	5.94	633	4050	3960	3855	3765	3660	4005	3810	119	1160	500	2780	5	1	23862351	921	9.15	1.26	12	0.01	422.00	3055.00	5570	20240226	-30.70	3210	20241209	20.25	3945	-2.15	20250103	3675	5.03	20250102	5570	-30.70	20240226	3210	20.25	20241209	3.84	N	059210	500	119 억	1418401	N	N	N	N
122	20250103	160511	57	100.00	KOSDAQ	제약	N	N	N	N	N	3870	120	2	3.20	1538692820	395726	367.89	3750	3945	3750	4875	2625	3750	3888.29	5.99	-10571	3920	3835	3755	3670	3590	3877	3712	119	1125	500	2700	5	1	23862351	923	9.17	1.27	12	1.66	422.00	3055.00	5570	20240226	-30.52	3210	20241209	20.56	3945	-1.90	20250103	3675	5.31	20250102	5570	-30.52	20240226	3210	20.56	20241209	3.86	N	059210	500	119 억	1429081	N	N	N	N
123	20250103	150512	57	100.00	KOSDAQ	제약	N	N	N	N	N	3910	160	2	4.27	1499494070	385672	358.54	3750	3945	3750	4875	2625	3750	3888.00	5.99	-14096	3920	3835	3755	3670	3590	3877	3712	119	1125	500	2700	5	1	23862351	933	9.27	1.28	12	1.62	422.00	3055.00	5570	20240226	-29.80	3210	20241209	21.81	3945	-0.89	20250103	3675	6.39	20250102	5570	-29.80	20240226	3210	21.81	20241209	3.86	N	059210	500	119 억	1429081	N	N	N	N
124	20250103	140513	57	100.00	KOSDAQ	제약	N	N	N	N	N	3915	165	2	4.40	1459538590	375453	349.04	3750	3945	3750	4875	2625	3750	3887.41	5.99	-14968	3920	3835	3755	3670	3590	3877	3712	119	1125	500	2700	5	1	23862351	934	9.28	1.28	12	1.57	422.00	3055.00	5570	20240226	-29.71	3210	20241209	21.96	3945	-0.76	20250103	3675	6.53	20250102	5570	-29.71	20240226	3210	21.96	20241209	3.86	N	059210	500	119 억	1429081	N	N	N	N
125	20250103	130511	57	100.00	KOSDAQ	제약	N	N	N	N	N	3935	185	2	4.93	1347398230	346870	322.47	3750	3945	3750	4875	2625	3750	3884.45	5.99	-20721	3920	3835	3755	3670	3590	3877	3712	119	1125	500	2700	5	1	23862351	939	9.32	1.29	12	1.45	422.00	3055.00	5570	20240226	-29.35	3210	20241209	22.59	3945	-0.25	20250103	3675	7.07	20250102	5570	-29.35	20240226	3210	22.59	20241209	3.86	N	059210	500	119 억	1429081	N	N	N	N
126	20250103	120511	57	100.00	KOSDAQ	제약	N	N	N	N	N	3885	135	2	3.60	1192192100	307178	285.57	3750	3945	3750	4875	2625	3750	3881.11	5.99	-26210	3920	3835	3755	3670	3590	3877	3712	119	1125	500	2700	5	1	23862351	927	9.21	1.27	12	1.29	422.00	3055.00	5570	20240226	-30.25	3210	20241209	21.03	3945	-1.52	20250103	3675	5.71	20250102	5570	-30.25	20240226	3210	21.03	20241209	3.86	N	059210	500	119 억	1429081	N	N	N	N
127	20250103	110512	57	100.00	KOSDAQ	제약	N	N	N	N	N	3920	170	2	4.53	1106588430	285161	265.10	3750	3945	3750	4875	2625	3750	3880.57	5.99	-35756	3920	3835	3755	3670	3590	3877	3712	119	1125	500	2700	5	1	23862351	935	9.29	1.28	12	1.20	422.00	3055.00	5570	20240226	-29.62	3210	20241209	22.12	3945	-0.63	20250103	3675	6.67	20250102	5570	-29.62	20240226	3210	22.12	20241209	3.86	N	059210	500	119 억	1429081	N	N	N	N
128	20250103	100511	57	100.00	KOSDAQ	제약	N	N	N	N	N	3840	90	2	2.40	336989050	87816	81.64	3750	3885	3750	4875	2625	3750	3837.44	5.99	-628	3920	3835	3755	3670	3590	3877	3712	119	1125	500	2700	5	1	23862351	916	9.10	1.26	12	0.37	422.00	3055.00	5570	20240226	-31.06	3210	20241209	19.63	3885	-1.16	20250103	3675	4.49	20250102	5570	-31.06	20240226	3210	19.63	20241209	3.86	N	059210	500	119 억	1429081	N	N	N	N
129	20250103	090512	57	100.00	KOSDAQ	제약	N	N	N	N	N	3795	45	2	1.20	244275	65	0.06	3750	3795	3750	4875	2625	3750	3758.08	5.99	-18	3920	3835	3755	3670	3590	3877	3712	119	1125	500	2700	5	1	23862351	906	8.99	1.24	12	0.00	422.00	3055.00	5570	20240226	-31.87	3210	20241209	18.22	3840	-1.17	20250102	3675	3.27	20250102	5570	-31.87	20240226	3210	18.22	20241209	3.86	N	059210	500	119 억	1429081	N	N	N	N
130	20250102	160508	57	100.00	KOSDAQ	제약	N	N	N	N	N	3750	40	2	1.08	402822500	107267	78.65	3675	3840	3675	4820	2600	3710	3755.33	5.92	16235	3826	3767	3671	3612	3516	3797	3642	119	1110	500	2670	5	1	23862351	895	8.89	1.23	12	0.45	422.00	3055.00	5570	20240226	-32.68	3210	20241209	16.82	3840	-2.34	20250102	3675	2.04	20250102	5570	-32.68	20240226	3210	16.82	20241209	3.90	N	059210	500	119 억	1412943	N	N	N	N
131	20250102	150510	57	100.00	KOSDAQ	제약	N	N	N	N	N	3750	40	2	1.08	385841265	102732	75.33	3675	3840	3675	4820	2600	3710	3755.80	5.92	16299	3826	3767	3671	3612	3516	3797	3642	119	1110	500	2670	5	1	23862351	895	8.89	1.23	12	0.43	422.00	3055.00	5570	20240226	-32.68	3210	20241209	16.82	3840	-2.34	20250102	3675	2.04	20250102	5570	-32.68	20240226	3210	16.82	20241209	3.90	N	059210	500	119 억	1412943	N	N	N	N
132	20250102	140506	57	100.00	KOSDAQ	제약	N	N	N	N	N	3765	55	2	1.48	331641910	88280	64.73	3675	3840	3675	4820	2600	3710	3756.70	5.92	13092	3826	3767	3671	3612	3516	3797	3642	119	1110	500	2670	5	1	23862351	898	8.92	1.23	12	0.37	422.00	3055.00	5570	20240226	-32.41	3210	20241209	17.29	3840	-1.95	20250102	3675	2.45	20250102	5570	-32.41	20240226	3210	17.29	20241209	3.90	N	059210	500	119 억	1412943	N	N	N	N
133	20250102	130507	57	100.00	KOSDAQ	제약	N	N	N	N	N	3730	20	2	0.54	306630280	81632	59.86	3675	3840	3675	4820	2600	3710	3756.25	5.92	13006	3826	3767	3671	3612	3516	3797	3642	119	1110	500	2670	5	1	23862351	890	8.84	1.22	12	0.34	422.00	3055.00	5570	20240226	-33.03	3210	20241209	16.20	3840	-2.86	20250102	3675	1.50	20250102	5570	-33.03	20240226	3210	16.20	20241209	3.90	N	059210	500	119 억	1412943	N	N	N	N
134	20250102	120506	57	100.00	KOSDAQ	제약	N	N	N	N	N	3765	55	2	1.48	277639710	73880	54.17	3675	3840	3675	4820	2600	3710	3757.98	5.92	12670	3826	3767	3671	3612	3516	3797	3642	119	1110	500	2670	5	1	23862351	898	8.92	1.23	12	0.31	422.00	3055.00	5570	20240226	-32.41	3210	20241209	17.29	3840	-1.95	20250102	3675	2.45	20250102	5570	-32.41	20240226	3210	17.29	20241209	3.90	N	059210	500	119 억	1412943	N	N	N	N
135	20250102	110459	57	100.00	KOSDAQ	제약	N	N	N	N	N	3745	35	2	0.94	219399640	58307	42.75	3675	3840	3675	4820	2600	3710	3762.84	5.92	14055	3826	3767	3671	3612	3516	3797	3642	119	1110	500	2670	5	1	23862351	894	8.87	1.23	12	0.24	422.00	3055.00	5570	20240226	-32.76	3210	20241209	16.67	3840	-2.47	20250102	3675	1.90	20250102	5570	-32.76	20240226	3210	16.67	20241209	3.90	N	059210	500	119 억	1412943	N	N	N	N
136	20250102	100506	57	100.00	KOSDAQ	제약	N	N	N	N	N	3710	0	3	0.00	55320325	14912	10.93	3675	3755	3675	4820	2600	3710	3709.79	5.92	-2935	3826	3767	3671	3612	3516	3797	3642	119	1110	500	2670	5	1	23862351	885	8.79	1.21	12	0.06	422.00	3055.00	5570	20240226	-33.39	3210	20241209	15.58	3755	-1.20	20250102	3675	0.95	20250102	5570	-33.39	20240226	3210	15.58	20241209	3.90	N	059210	500	119 억	1412943	N	N	N	N
137	20250102	090501	57	100.00	KOSDAQ	제약	N	N	N	N	N	3710	0	3	0.00	0	0	0.00	0	0	0	4820	2600	3710	0.00	5.92	0	3826	3767	3671	3612	3516	3797	3642	119	1110	500	2670	5	1	23862351	885	8.79	1.21	12	0.00	422.00	3055.00	5570	20240226	-33.39	3210	20241209	15.58	0	0.00	0	0	0.00	0	5570	-33.39	20240226	3210	15.58	20241209	3.90	N	059210	500	119 억	1412943	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History