KissMeData/042520/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160508	57	100.00	KOSDAQ	제약	N	N	N	N	N	8730	-20	5	-0.23	55564180	6337	57.58	8750	8990	8700	11370	6130	8750	8768.22	0.88	-2495	9116	8932	8706	8522	8296	8820	8410	68	2620	500	6120	10	1	13526367	1181	-16.32	1.62	09	0.05	-535.00	5375.00	16600	20240319	-47.41	6500	20241115	34.31	9180	-4.90	20250103	8240	5.95	20250121	16600	-47.41	20240319	6500	34.31	20241115	0.10	N	042520	500	67 억	119335	N	N	2	N	N
3	20250124	150508	57	100.00	KOSDAQ	제약	N	N	N	N	N	8740	-10	5	-0.11	52798010	6020	54.70	8750	8990	8700	11370	6130	8750	8770.43	0.88	-2318	9116	8932	8706	8522	8296	8820	8410	68	2620	500	6120	10	1	13526367	1182	-16.34	1.63	09	0.04	-535.00	5375.00	16600	20240319	-47.35	6500	20241115	34.46	9180	-4.79	20250103	8240	6.07	20250121	16600	-47.35	20240319	6500	34.46	20241115	0.10	N	042520	500	67 억	119335	N	N	19	N	N
4	20250124	140508	57	100.00	KOSDAQ	제약	N	N	N	N	N	8760	10	2	0.11	51835660	5910	53.70	8750	8990	8700	11370	6130	8750	8770.84	0.88	-2217	9116	8932	8706	8522	8296	8820	8410	68	2620	500	6120	10	1	13526367	1185	-16.37	1.63	09	0.04	-535.00	5375.00	16600	20240319	-47.23	6500	20241115	34.77	9180	-4.58	20250103	8240	6.31	20250121	16600	-47.23	20240319	6500	34.77	20241115	0.10	N	042520	500	67 억	119335	N	N	19	N	N
5	20250124	130508	57	100.00	KOSDAQ	제약	N	N	N	N	N	8790	40	2	0.46	28688980	3261	29.63	8750	8990	8730	11370	6130	8750	8797.60	0.88	-1230	9116	8932	8706	8522	8296	8820	8410	68	2620	500	6120	10	1	13526367	1189	-16.43	1.64	09	0.02	-535.00	5375.00	16600	20240319	-47.05	6500	20241115	35.23	9180	-4.25	20250103	8240	6.67	20250121	16600	-47.05	20240319	6500	35.23	20241115	0.10	N	042520	500	67 억	119335	N	N	19	N	N
6	20250124	120506	57	100.00	KOSDAQ	제약	N	N	N	N	N	8750	0	3	0.00	25990620	2954	26.84	8750	8990	8730	11370	6130	8750	8798.45	0.88	-1124	9116	8932	8706	8522	8296	8820	8410	68	2620	500	6120	10	1	13526367	1184	-16.36	1.63	09	0.02	-535.00	5375.00	16600	20240319	-47.29	6500	20241115	34.62	9180	-4.68	20250103	8240	6.19	20250121	16600	-47.29	20240319	6500	34.62	20241115	0.10	N	042520	500	67 억	119335	N	N	19	N	N
7	20250124	110508	57	100.00	KOSDAQ	제약	N	N	N	N	N	8820	70	2	0.80	23253750	2642	24.01	8750	8990	8730	11370	6130	8750	8801.57	0.88	-852	9116	8932	8706	8522	8296	8820	8410	68	2620	500	6120	10	1	13526367	1193	-16.49	1.64	09	0.02	-535.00	5375.00	16600	20240319	-46.87	6500	20241115	35.69	9180	-3.92	20250103	8240	7.04	20250121	16600	-46.87	20240319	6500	35.69	20241115	0.10	N	042520	500	67 억	119335	N	N	19	N	N
8	20250124	100505	57	100.00	KOSDAQ	제약	N	N	N	N	N	8820	70	2	0.80	16803820	1910	17.35	8750	8990	8730	11370	6130	8750	8797.81	0.88	-391	9116	8932	8706	8522	8296	8820	8410	68	2620	500	6120	10	1	13526367	1193	-16.49	1.64	09	0.01	-535.00	5375.00	16600	20240319	-46.87	6500	20241115	35.69	9180	-3.92	20250103	8240	7.04	20250121	16600	-46.87	20240319	6500	35.69	20241115	0.10	N	042520	500	67 억	119335	N	N	19	N	N
9	20250124	090508	57	100.00	KOSDAQ	제약	N	N	N	N	N	8990	240	2	2.74	5610760	638	5.80	8750	8990	8750	11370	6130	8750	8794.29	0.88	-92	9116	8932	8706	8522	8296	8820	8410	68	2620	500	6120	10	1	13526367	1216	-16.80	1.67	09	0.00	-535.00	5375.00	16600	20240319	-45.84	6500	20241115	38.31	9180	-2.07	20250103	8240	9.10	20250121	16600	-45.84	20240319	6500	38.31	20241115	0.10	N	042520	500	67 억	119335	N	N	19	N	N
10	20250123	160507	57	100.00	KOSDAQ	제약	N	N	N	N	N	8750	-10	5	-0.11	94251840	11005	64.95	8890	8890	8480	11380	6140	8760	8564.44	0.89	-1202	9086	8922	8796	8632	8506	9005	8715	68	2620	500	6130	10	1	13526367	1184	-16.36	1.63	09	0.08	-535.00	5375.00	16600	20240319	-47.29	6500	20241115	34.62	9180	-4.68	20250103	8240	6.19	20250121	16600	-47.29	20240319	6500	34.62	20241115	0.10	N	042520	500	67 억	120537	N	N	19	N	N
11	20250123	150505	57	100.00	KOSDAQ	제약	N	N	N	N	N	8750	-10	5	-0.11	90774130	10607	62.60	8890	8890	8480	11380	6140	8760	8557.95	0.89	-1083	9086	8922	8796	8632	8506	9005	8715	68	2620	500	6130	10	1	13526367	1184	-16.36	1.63	09	0.08	-535.00	5375.00	16600	20240319	-47.29	6500	20241115	34.62	9180	-4.68	20250103	8240	6.19	20250121	16600	-47.29	20240319	6500	34.62	20241115	0.10	N	042520	500	67 억	120537	N	N	2	N	N
12	20250123	140506	57	100.00	KOSDAQ	제약	N	N	N	N	N	8550	-210	5	-2.40	74072680	8656	51.08	8890	8890	8480	11380	6140	8760	8557.38	0.89	-1080	9086	8922	8796	8632	8506	9005	8715	68	2620	500	6130	10	1	13526367	1157	-15.98	1.59	09	0.06	-535.00	5375.00	16600	20240319	-48.49	6500	20241115	31.54	9180	-6.86	20250103	8240	3.76	20250121	16600	-48.49	20240319	6500	31.54	20241115	0.10	N	042520	500	67 억	120537	N	N	2	N	N
13	20250123	130504	57	100.00	KOSDAQ	제약	N	N	N	N	N	8590	-170	5	-1.94	60031820	7008	41.36	8890	8890	8500	11380	6140	8760	8566.18	0.89	-664	9086	8922	8796	8632	8506	9005	8715	68	2620	500	6130	10	1	13526367	1162	-16.06	1.60	09	0.05	-535.00	5375.00	16600	20240319	-48.25	6500	20241115	32.15	9180	-6.43	20250103	8240	4.25	20250121	16600	-48.25	20240319	6500	32.15	20241115	0.10	N	042520	500	67 억	120537	N	N	2	N	N
14	20250123	120505	57	100.00	KOSDAQ	제약	N	N	N	N	N	8580	-180	5	-2.05	48780830	5690	33.58	8890	8890	8510	11380	6140	8760	8573.08	0.89	-539	9086	8922	8796	8632	8506	9005	8715	68	2620	500	6130	10	1	13526367	1161	-16.04	1.60	09	0.04	-535.00	5375.00	16600	20240319	-48.31	6500	20241115	32.00	9180	-6.54	20250103	8240	4.13	20250121	16600	-48.31	20240319	6500	32.00	20241115	0.10	N	042520	500	67 억	120537	N	N	2	N	N
15	20250123	110505	57	100.00	KOSDAQ	제약	N	N	N	N	N	8600	-160	5	-1.83	38182960	4452	26.27	8890	8890	8510	11380	6140	8760	8576.59	0.89	-203	9086	8922	8796	8632	8506	9005	8715	68	2620	500	6130	10	1	13526367	1163	-16.07	1.60	09	0.03	-535.00	5375.00	16600	20240319	-48.19	6500	20241115	32.31	9180	-6.32	20250103	8240	4.37	20250121	16600	-48.19	20240319	6500	32.31	20241115	0.10	N	042520	500	67 억	120537	N	N	2	N	N
16	20250123	100504	57	100.00	KOSDAQ	제약	N	N	N	N	N	8590	-170	5	-1.94	23742060	2761	16.29	8890	8890	8520	11380	6140	8760	8599.08	0.89	-57	9086	8922	8796	8632	8506	9005	8715	68	2620	500	6130	10	1	13526367	1162	-16.06	1.60	09	0.02	-535.00	5375.00	16600	20240319	-48.25	6500	20241115	32.15	9180	-6.43	20250103	8240	4.25	20250121	16600	-48.25	20240319	6500	32.15	20241115	0.10	N	042520	500	67 억	120537	N	N	2	N	N
17	20250123	090504	57	100.00	KOSDAQ	제약	N	N	N	N	N	8890	130	2	1.48	26670	3	0.02	8890	8890	8890	11380	6140	8760	8890.00	0.89	0	9086	8922	8796	8632	8506	9005	8715	68	2620	500	6130	10	1	13526367	1202	-16.62	1.65	09	0.00	-535.00	5375.00	16600	20240319	-46.45	6500	20241115	36.77	9180	-3.16	20250103	8240	7.89	20250121	16600	-46.45	20240319	6500	36.77	20241115	0.10	N	042520	500	67 억	120537	N	N	2	N	N
18	20250122	160502	57	100.00	KOSDAQ	제약	N	N	N	N	N	8760	50	2	0.57	149114260	16942	210.04	8710	8960	8670	11320	6100	8710	8801.46	0.89	-459	9396	9052	8646	8302	7896	8850	8100	68	2610	500	6090	10	1	13526367	1185	-16.37	1.63	09	0.13	-535.00	5375.00	16600	20240319	-47.23	6500	20241115	34.77	9180	-4.58	20250103	8240	6.31	20250121	16600	-47.23	20240319	6500	34.77	20241115	0.10	N	042520	500	67 억	120935	N	N	2	N	N
19	20250122	150502	57	100.00	KOSDAQ	제약	N	N	N	N	N	8760	50	2	0.57	133239360	15117	187.42	8710	8960	8700	11320	6100	8710	8813.88	0.89	-334	9396	9052	8646	8302	7896	8850	8100	68	2610	500	6090	10	1	13526367	1185	-16.37	1.63	09	0.11	-535.00	5375.00	16600	20240319	-47.23	6500	20241115	34.77	9180	-4.58	20250103	8240	6.31	20250121	16600	-47.23	20240319	6500	34.77	20241115	0.10	N	042520	500	67 억	120935	N	N	6	N	N
20	20250122	140501	57	100.00	KOSDAQ	제약	N	N	N	N	N	8770	60	2	0.69	119373500	13526	167.69	8710	8960	8700	11320	6100	8710	8825.48	0.89	-569	9396	9052	8646	8302	7896	8850	8100	68	2610	500	6090	10	1	13526367	1186	-16.39	1.63	09	0.10	-535.00	5375.00	16600	20240319	-47.17	6500	20241115	34.92	9180	-4.47	20250103	8240	6.43	20250121	16600	-47.17	20240319	6500	34.92	20241115	0.10	N	042520	500	67 억	120935	N	N	6	N	N
21	20250122	130503	57	100.00	KOSDAQ	제약	N	N	N	N	N	8800	90	2	1.03	107168460	12129	150.37	8710	8960	8700	11320	6100	8710	8835.72	0.89	-1306	9396	9052	8646	8302	7896	8850	8100	68	2610	500	6090	10	1	13526367	1190	-16.45	1.64	09	0.09	-535.00	5375.00	16600	20240319	-46.99	6500	20241115	35.38	9180	-4.14	20250103	8240	6.80	20250121	16600	-46.99	20240319	6500	35.38	20241115	0.10	N	042520	500	67 억	120935	N	N	6	N	N
22	20250122	120501	57	100.00	KOSDAQ	제약	N	N	N	N	N	8800	90	2	1.03	106244480	12024	149.07	8710	8960	8700	11320	6100	8710	8836.03	0.89	-1312	9396	9052	8646	8302	7896	8850	8100	68	2610	500	6090	10	1	13526367	1190	-16.45	1.64	09	0.09	-535.00	5375.00	16600	20240319	-46.99	6500	20241115	35.38	9180	-4.14	20250103	8240	6.80	20250121	16600	-46.99	20240319	6500	35.38	20241115	0.10	N	042520	500	67 억	120935	N	N	6	N	N
23	20250122	110502	57	100.00	KOSDAQ	제약	N	N	N	N	N	8770	60	2	0.69	98050840	11088	137.47	8710	8960	8700	11320	6100	8710	8842.97	0.89	-1916	9396	9052	8646	8302	7896	8850	8100	68	2610	500	6090	10	1	13526367	1186	-16.39	1.63	09	0.08	-535.00	5375.00	16600	20240319	-47.17	6500	20241115	34.92	9180	-4.47	20250103	8240	6.43	20250121	16600	-47.17	20240319	6500	34.92	20241115	0.10	N	042520	500	67 억	120935	N	N	6	N	N
24	20250122	100502	57	100.00	KOSDAQ	제약	N	N	N	N	N	8940	230	2	2.64	65096320	7377	91.46	8710	8960	8700	11320	6100	8710	8824.23	0.89	-362	9396	9052	8646	8302	7896	8850	8100	68	2610	500	6090	10	1	13526367	1209	-16.71	1.66	09	0.05	-535.00	5375.00	16600	20240319	-46.14	6500	20241115	37.54	9180	-2.61	20250103	8240	8.50	20250121	16600	-46.14	20240319	6500	37.54	20241115	0.10	N	042520	500	67 억	120935	N	N	6	N	N
25	20250122	090502	57	100.00	KOSDAQ	제약	N	N	N	N	N	8710	0	3	0.00	1306500	150	1.86	8710	8710	8710	11320	6100	8710	8710.00	0.89	-1	9396	9052	8646	8302	7896	8850	8100	68	2610	500	6090	10	1	13526367	1178	-16.28	1.62	09	0.00	-535.00	5375.00	16600	20240319	-47.53	6500	20241115	34.00	9180	-5.12	20250103	8240	5.70	20250121	16600	-47.53	20240319	6500	34.00	20241115	0.10	N	042520	500	67 억	120935	N	N	6	N	N
26	20250121	160459	57	100.00	KOSDAQ	제약	N	N	N	N	N	8710	-190	5	-2.13	69710150	8065	106.38	8990	8990	8240	11570	6230	8900	8643.54	0.91	-2132	9226	9062	8856	8692	8486	8960	8590	68	2670	500	6230	10	1	13526367	1178	-16.28	1.62	09	0.06	-535.00	5375.00	16600	20240319	-47.53	6500	20241115	34.00	9180	-5.12	20250103	8240	5.70	20250121	16600	-47.53	20240319	6500	34.00	20241115	0.10	N	042520	500	67 억	123066	N	N	6	N	N
27	20250121	150501	57	100.00	KOSDAQ	제약	N	N	N	N	N	8720	-180	5	-2.02	67950740	7863	103.72	8990	8990	8240	11570	6230	8900	8641.83	0.91	-1998	9226	9062	8856	8692	8486	8960	8590	68	2670	500	6230	10	1	13526367	1179	-16.30	1.62	09	0.06	-535.00	5375.00	16600	20240319	-47.47	6500	20241115	34.15	9180	-5.01	20250103	8240	5.83	20250121	16600	-47.47	20240319	6500	34.15	20241115	0.10	N	042520	500	67 억	123066	N	N	10	N	N
28	20250121	140501	57	100.00	KOSDAQ	제약	N	N	N	N	N	8700	-200	5	-2.25	66130780	7654	100.96	8990	8990	8240	11570	6230	8900	8640.03	0.91	-1986	9226	9062	8856	8692	8486	8960	8590	68	2670	500	6230	10	1	13526367	1177	-16.26	1.62	09	0.06	-535.00	5375.00	16600	20240319	-47.59	6500	20241115	33.85	9180	-5.23	20250103	8240	5.58	20250121	16600	-47.59	20240319	6500	33.85	20241115	0.10	N	042520	500	67 억	123066	N	N	10	N	N
29	20250121	130500	57	100.00	KOSDAQ	제약	N	N	N	N	N	8720	-180	5	-2.02	62661830	7255	95.70	8990	8990	8240	11570	6230	8900	8637.05	0.91	-1983	9226	9062	8856	8692	8486	8960	8590	68	2670	500	6230	10	1	13526367	1179	-16.30	1.62	09	0.05	-535.00	5375.00	16600	20240319	-47.47	6500	20241115	34.15	9180	-5.01	20250103	8240	5.83	20250121	16600	-47.47	20240319	6500	34.15	20241115	0.10	N	042520	500	67 억	123066	N	N	10	N	N
30	20250121	120451	57	100.00	KOSDAQ	제약	N	N	N	N	N	8700	-200	5	-2.25	55227860	6399	84.41	8990	8990	8240	11570	6230	8900	8630.70	0.91	-1545	9226	9062	8856	8692	8486	8960	8590	68	2670	500	6230	10	1	13526367	1177	-16.26	1.62	09	0.05	-535.00	5375.00	16600	20240319	-47.59	6500	20241115	33.85	9180	-5.23	20250103	8240	5.58	20250121	16600	-47.59	20240319	6500	33.85	20241115	0.10	N	042520	500	67 억	123066	N	N	10	N	N
31	20250121	110439	57	100.00	KOSDAQ	제약	N	N	N	N	N	8610	-290	5	-3.26	45725440	5303	69.95	8990	8990	8240	11570	6230	8900	8622.56	0.91	-533	9226	9062	8856	8692	8486	8960	8590	68	2670	500	6230	10	1	13526367	1165	-16.09	1.60	09	0.04	-535.00	5375.00	16600	20240319	-48.13	6500	20241115	32.46	9180	-6.21	20250103	8240	4.49	20250121	16600	-48.13	20240319	6500	32.46	20241115	0.10	N	042520	500	67 억	123066	N	N	10	N	N
32	20250121	100434	57	100.00	KOSDAQ	제약	N	N	N	N	N	8890	-10	5	-0.11	7200000	821	10.83	8990	8990	8520	11570	6230	8900	8769.79	0.91	-175	9226	9062	8856	8692	8486	8960	8590	68	2670	500	6230	10	1	13526367	1202	-16.62	1.65	09	0.01	-535.00	5375.00	16600	20240319	-46.45	6500	20241115	36.77	9180	-3.16	20250103	8460	5.08	20250114	16600	-46.45	20240319	6500	36.77	20241115	0.10	N	042520	500	67 억	123066	N	N	10	N	N
33	20250121	090500	57	100.00	KOSDAQ	제약	N	N	N	N	N	8920	20	2	0.22	160740	18	0.24	8990	8990	8920	11570	6230	8900	8930.00	0.91	-16	9226	9062	8856	8692	8486	8960	8590	68	2670	500	6230	10	1	13526367	1207	-16.67	1.66	09	0.00	-535.00	5375.00	16600	20240319	-46.27	6500	20241115	37.23	9180	-2.83	20250103	8460	5.44	20250114	16600	-46.27	20240319	6500	37.23	20241115	0.10	N	042520	500	67 억	123066	N	N	10	N	N
34	20250120	160458	57	100.00	KOSDAQ	제약	N	N	N	N	N	8900	-90	5	-1.00	66721910	7575	145.59	9000	9020	8650	11680	6300	8990	8808.14	0.93	-2094	9096	9042	8946	8892	8796	9070	8920	68	2690	500	6290	10	1	13526367	1204	-16.64	1.66	09	0.06	-535.00	5375.00	16600	20240319	-46.39	6500	20241115	36.92	9180	-3.05	20250103	8460	5.20	20250114	16600	-46.39	20240319	6500	36.92	20241115	0.10	N	042520	500	67 억	125160	N	N	10	N	N
35	20250120	150500	57	100.00	KOSDAQ	제약	N	N	N	N	N	8740	-250	5	-2.78	47095590	5337	102.58	9000	9020	8650	11680	6300	8990	8824.36	0.93	-2032	9096	9042	8946	8892	8796	9070	8920	68	2690	500	6290	10	1	13526367	1182	-16.34	1.63	09	0.04	-535.00	5375.00	16600	20240319	-47.35	6500	20241115	34.46	9180	-4.79	20250103	8460	3.31	20250114	16600	-47.35	20240319	6500	34.46	20241115	0.10	N	042520	500	67 억	125160	N	N	2	N	N
36	20250120	140458	57	100.00	KOSDAQ	제약	N	N	N	N	N	8810	-180	5	-2.00	29914750	3373	64.83	9000	9020	8780	11680	6300	8990	8868.89	0.93	-1410	9096	9042	8946	8892	8796	9070	8920	68	2690	500	6290	10	1	13526367	1192	-16.47	1.64	09	0.02	-535.00	5375.00	16600	20240319	-46.93	6500	20241115	35.54	9180	-4.03	20250103	8460	4.14	20250114	16600	-46.93	20240319	6500	35.54	20241115	0.10	N	042520	500	67 억	125160	N	N	2	N	N
37	20250120	130457	57	100.00	KOSDAQ	제약	N	N	N	N	N	8830	-160	5	-1.78	22787880	2563	49.26	9000	9020	8780	11680	6300	8990	8891.10	0.93	-836	9096	9042	8946	8892	8796	9070	8920	68	2690	500	6290	10	1	13526367	1194	-16.50	1.64	09	0.02	-535.00	5375.00	16600	20240319	-46.81	6500	20241115	35.85	9180	-3.81	20250103	8460	4.37	20250114	16600	-46.81	20240319	6500	35.85	20241115	0.10	N	042520	500	67 억	125160	N	N	2	N	N
38	20250120	120459	57	100.00	KOSDAQ	제약	N	N	N	N	N	8840	-150	5	-1.67	22664270	2549	48.99	9000	9020	8780	11680	6300	8990	8891.44	0.93	-836	9096	9042	8946	8892	8796	9070	8920	68	2690	500	6290	10	1	13526367	1196	-16.52	1.64	09	0.02	-535.00	5375.00	16600	20240319	-46.75	6500	20241115	36.00	9180	-3.70	20250103	8460	4.49	20250114	16600	-46.75	20240319	6500	36.00	20241115	0.10	N	042520	500	67 억	125160	N	N	2	N	N
39	20250120	110500	57	100.00	KOSDAQ	제약	N	N	N	N	N	8870	-120	5	-1.33	19314470	2169	41.69	9000	9020	8780	11680	6300	8990	8904.78	0.93	-471	9096	9042	8946	8892	8796	9070	8920	68	2690	500	6290	10	1	13526367	1200	-16.58	1.65	09	0.02	-535.00	5375.00	16600	20240319	-46.57	6500	20241115	36.46	9180	-3.38	20250103	8460	4.85	20250114	16600	-46.57	20240319	6500	36.46	20241115	0.10	N	042520	500	67 억	125160	N	N	2	N	N
40	20250120	100459	57	100.00	KOSDAQ	제약	N	N	N	N	N	8890	-100	5	-1.11	14234290	1592	30.60	9000	9020	8820	11680	6300	8990	8941.14	0.93	-364	9096	9042	8946	8892	8796	9070	8920	68	2690	500	6290	10	1	13526367	1202	-16.62	1.65	09	0.01	-535.00	5375.00	16600	20240319	-46.45	6500	20241115	36.77	9180	-3.16	20250103	8460	5.08	20250114	16600	-46.45	20240319	6500	36.77	20241115	0.10	N	042520	500	67 억	125160	N	N	2	N	N
41	20250120	090500	57	100.00	KOSDAQ	제약	N	N	N	N	N	9010	20	2	0.22	3211660	357	6.86	9000	9020	8920	11680	6300	8990	8996.25	0.93	-121	9096	9042	8946	8892	8796	9070	8920	68	2690	500	6290	10	1	13526367	1219	-16.84	1.68	09	0.00	-535.00	5375.00	16600	20240319	-45.72	6500	20241115	38.62	9180	-1.85	20250103	8460	6.50	20250114	16600	-45.72	20240319	6500	38.62	20241115	0.10	N	042520	500	67 억	125160	N	N	2	N	N
42	20250117	160457	57	100.00	KOSDAQ	제약	N	N	N	N	N	8990	70	2	0.78	46409210	5203	107.52	8920	9000	8850	11590	6250	8920	8919.70	0.93	-604	9093	9006	8863	8776	8633	9050	8820	68	2670	500	6240	10	1	13526367	1216	-16.80	1.67	09	0.04	-535.00	5375.00	16600	20240319	-45.84	6500	20241115	38.31	9180	-2.07	20250103	8460	6.26	20250114	16600	-45.84	20240319	6500	38.31	20241115	0.11	N	042520	500	67 억	125764	N	N	2	N	N
43	20250117	150458	57	100.00	KOSDAQ	제약	N	N	N	N	N	8910	-10	5	-0.11	30785170	3448	71.25	8920	9000	8860	11590	6250	8920	8928.41	0.93	-161	9093	9006	8863	8776	8633	9050	8820	68	2670	500	6240	10	1	13526367	1205	-16.65	1.66	09	0.03	-535.00	5375.00	16600	20240319	-46.33	6500	20241115	37.08	9180	-2.94	20250103	8460	5.32	20250114	16600	-46.33	20240319	6500	37.08	20241115	0.11	N	042520	500	67 억	125764	N	N	4	N	N
44	20250117	140459	57	100.00	KOSDAQ	제약	N	N	N	N	N	8940	20	2	0.22	28734390	3218	66.50	8920	9000	8860	11590	6250	8920	8929.27	0.93	37	9093	9006	8863	8776	8633	9050	8820	68	2670	500	6240	10	1	13526367	1209	-16.71	1.66	09	0.02	-535.00	5375.00	16600	20240319	-46.14	6500	20241115	37.54	9180	-2.61	20250103	8460	5.67	20250114	16600	-46.14	20240319	6500	37.54	20241115	0.11	N	042520	500	67 억	125764	N	N	4	N	N
45	20250117	130458	57	100.00	KOSDAQ	제약	N	N	N	N	N	8920	0	3	0.00	28466710	3188	65.88	8920	9000	8860	11590	6250	8920	8929.33	0.93	44	9093	9006	8863	8776	8633	9050	8820	68	2670	500	6240	10	1	13526367	1207	-16.67	1.66	09	0.02	-535.00	5375.00	16600	20240319	-46.27	6500	20241115	37.23	9180	-2.83	20250103	8460	5.44	20250114	16600	-46.27	20240319	6500	37.23	20241115	0.11	N	042520	500	67 억	125764	N	N	4	N	N
46	20250117	120459	57	100.00	KOSDAQ	제약	N	N	N	N	N	8940	20	2	0.22	27529330	3083	63.71	8920	9000	8860	11590	6250	8920	8929.40	0.93	138	9093	9006	8863	8776	8633	9050	8820	68	2670	500	6240	10	1	13526367	1209	-16.71	1.66	09	0.02	-535.00	5375.00	16600	20240319	-46.14	6500	20241115	37.54	9180	-2.61	20250103	8460	5.67	20250114	16600	-46.14	20240319	6500	37.54	20241115	0.11	N	042520	500	67 억	125764	N	N	4	N	N
47	20250117	110459	57	100.00	KOSDAQ	제약	N	N	N	N	N	8990	70	2	0.78	19008750	2135	44.12	8920	9000	8860	11590	6250	8920	8903.40	0.93	204	9093	9006	8863	8776	8633	9050	8820	68	2670	500	6240	10	1	13526367	1216	-16.80	1.67	09	0.02	-535.00	5375.00	16600	20240319	-45.84	6500	20241115	38.31	9180	-2.07	20250103	8460	6.26	20250114	16600	-45.84	20240319	6500	38.31	20241115	0.11	N	042520	500	67 억	125764	N	N	4	N	N
48	20250117	100459	57	100.00	KOSDAQ	제약	N	N	N	N	N	8910	-10	5	-0.11	12169240	1367	28.25	8920	8920	8860	11590	6250	8920	8902.15	0.93	-61	9093	9006	8863	8776	8633	9050	8820	68	2670	500	6240	10	1	13526367	1205	-16.65	1.66	09	0.01	-535.00	5375.00	16600	20240319	-46.33	6500	20241115	37.08	9180	-2.94	20250103	8460	5.32	20250114	16600	-46.33	20240319	6500	37.08	20241115	0.11	N	042520	500	67 억	125764	N	N	4	N	N
49	20250117	090500	57	100.00	KOSDAQ	제약	N	N	N	N	N	8900	-20	5	-0.22	1458040	164	3.39	8920	8920	8880	11590	6250	8920	8890.49	0.93	-44	9093	9006	8863	8776	8633	9050	8820	68	2670	500	6240	10	1	13526367	1204	-16.64	1.66	09	0.00	-535.00	5375.00	16600	20240319	-46.39	6500	20241115	36.92	9180	-3.05	20250103	8460	5.20	20250114	16600	-46.39	20240319	6500	36.92	20241115	0.11	N	042520	500	67 억	125764	N	N	4	N	N
50	20250116	160456	57	100.00	KOSDAQ	제약	N	N	N	N	N	8920	200	2	2.29	42880530	4838	62.95	8720	8950	8720	11330	6110	8720	8863.28	0.93	213	9100	8910	8800	8610	8500	8855	8555	68	2610	500	6100	10	1	13526367	1207	-16.67	1.66	09	0.04	-535.00	5375.00	16600	20240319	-46.27	6500	20241115	37.23	9180	-2.83	20250103	8460	5.44	20250114	16600	-46.27	20240319	6500	37.23	20241115	0.12	N	042520	500	67 억	125416	N	N	4	N	N
51	20250116	150436	57	100.00	KOSDAQ	제약	N	N	N	N	N	8880	160	2	1.83	28784070	3255	42.36	8720	8950	8720	11330	6110	8720	8843.03	0.93	-62	9100	8910	8800	8610	8500	8855	8555	68	2610	500	6100	10	1	13526367	1201	-16.60	1.65	09	0.02	-535.00	5375.00	16600	20240319	-46.51	6500	20241115	36.62	9180	-3.27	20250103	8460	4.96	20250114	16600	-46.51	20240319	6500	36.62	20241115	0.12	N	042520	500	67 억	125416	N	N	5	N	N
52	20250116	140458	57	100.00	KOSDAQ	제약	N	N	N	N	N	8850	130	2	1.49	22583770	2555	33.25	8720	8950	8720	11330	6110	8720	8839.05	0.93	8	9100	8910	8800	8610	8500	8855	8555	68	2610	500	6100	10	1	13526367	1197	-16.54	1.65	09	0.02	-535.00	5375.00	16600	20240319	-46.69	6500	20241115	36.15	9180	-3.59	20250103	8460	4.61	20250114	16600	-46.69	20240319	6500	36.15	20241115	0.12	N	042520	500	67 억	125416	N	N	5	N	N
53	20250116	130458	57	100.00	KOSDAQ	제약	N	N	N	N	N	8850	130	2	1.49	19557590	2213	28.80	8720	8950	8720	11330	6110	8720	8837.59	0.93	4	9100	8910	8800	8610	8500	8855	8555	68	2610	500	6100	10	1	13526367	1197	-16.54	1.65	09	0.02	-535.00	5375.00	16600	20240319	-46.69	6500	20241115	36.15	9180	-3.59	20250103	8460	4.61	20250114	16600	-46.69	20240319	6500	36.15	20241115	0.12	N	042520	500	67 억	125416	N	N	5	N	N
54	20250116	120458	57	100.00	KOSDAQ	제약	N	N	N	N	N	8890	170	2	1.95	15707200	1778	23.14	8720	8950	8720	11330	6110	8720	8834.20	0.93	-214	9100	8910	8800	8610	8500	8855	8555	68	2610	500	6100	10	1	13526367	1202	-16.62	1.65	09	0.01	-535.00	5375.00	16600	20240319	-46.45	6500	20241115	36.77	9180	-3.16	20250103	8460	5.08	20250114	16600	-46.45	20240319	6500	36.77	20241115	0.12	N	042520	500	67 억	125416	N	N	5	N	N
55	20250116	110458	57	100.00	KOSDAQ	제약	N	N	N	N	N	8900	180	2	2.06	15140610	1714	22.30	8720	8950	8720	11330	6110	8720	8833.49	0.93	-191	9100	8910	8800	8610	8500	8855	8555	68	2610	500	6100	10	1	13526367	1204	-16.64	1.66	09	0.01	-535.00	5375.00	16600	20240319	-46.39	6500	20241115	36.92	9180	-3.05	20250103	8460	5.20	20250114	16600	-46.39	20240319	6500	36.92	20241115	0.12	N	042520	500	67 억	125416	N	N	5	N	N
56	20250116	100458	57	100.00	KOSDAQ	제약	N	N	N	N	N	8950	230	2	2.64	12579380	1426	18.56	8720	8950	8720	11330	6110	8720	8821.44	0.93	-104	9100	8910	8800	8610	8500	8855	8555	68	2610	500	6100	10	1	13526367	1211	-16.73	1.67	09	0.01	-535.00	5375.00	16600	20240319	-46.08	6500	20241115	37.69	9180	-2.51	20250103	8460	5.79	20250114	16600	-46.08	20240319	6500	37.69	20241115	0.12	N	042520	500	67 억	125416	N	N	5	N	N
57	20250116	090458	57	100.00	KOSDAQ	제약	N	N	N	N	N	8800	80	2	0.92	843360	96	1.25	8720	8800	8720	11330	6110	8720	8785.00	0.93	-60	9100	8910	8800	8610	8500	8855	8555	68	2610	500	6100	10	1	13526367	1190	-16.45	1.64	09	0.00	-535.00	5375.00	16600	20240319	-46.99	6500	20241115	35.38	9180	-4.14	20250103	8460	4.02	20250114	16600	-46.99	20240319	6500	35.38	20241115	0.12	N	042520	500	67 억	125416	N	N	5	N	N
58	20250115	160456	57	100.00	KOSDAQ	제약	N	N	N	N	N	8720	-20	5	-0.23	67205310	7683	53.72	8740	8990	8690	11360	6120	8740	8747.27	0.94	-2673	9260	9000	8730	8470	8200	8865	8335	68	2620	500	6110	10	1	13526367	1179	-16.30	1.62	09	0.06	-535.00	5375.00	16600	20240319	-47.47	6500	20241115	34.15	9180	-5.01	20250103	8460	3.07	20250114	16600	-47.47	20240319	6500	34.15	20241115	0.12	N	042520	500	67 억	127672	N	N	5	N	N
59	20250115	150458	57	100.00	KOSDAQ	제약	N	N	N	N	N	8690	-50	5	-0.57	60276310	6888	48.16	8740	8990	8690	11360	6120	8740	8750.92	0.94	-2639	9260	9000	8730	8470	8200	8865	8335	68	2620	500	6110	10	1	13526367	1175	-16.24	1.62	09	0.05	-535.00	5375.00	16600	20240319	-47.65	6500	20241115	33.69	9180	-5.34	20250103	8460	2.72	20250114	16600	-47.65	20240319	6500	33.69	20241115	0.12	N	042520	500	67 억	127672	N	N	1	N	N
60	20250115	140458	57	100.00	KOSDAQ	제약	N	N	N	N	N	8730	-10	5	-0.11	47888300	5465	38.21	8740	8990	8690	11360	6120	8740	8762.73	0.94	-2057	9260	9000	8730	8470	8200	8865	8335	68	2620	500	6110	10	1	13526367	1181	-16.32	1.62	09	0.04	-535.00	5375.00	16600	20240319	-47.41	6500	20241115	34.31	9180	-4.90	20250103	8460	3.19	20250114	16600	-47.41	20240319	6500	34.31	20241115	0.12	N	042520	500	67 억	127672	N	N	1	N	N
61	20250115	130456	57	100.00	KOSDAQ	제약	N	N	N	N	N	8780	40	2	0.46	41800700	4767	33.33	8740	8990	8690	11360	6120	8740	8768.76	0.94	-1435	9260	9000	8730	8470	8200	8865	8335	68	2620	500	6110	10	1	13526367	1188	-16.41	1.63	09	0.04	-535.00	5375.00	16600	20240319	-47.11	6500	20241115	35.08	9180	-4.36	20250103	8460	3.78	20250114	16600	-47.11	20240319	6500	35.08	20241115	0.12	N	042520	500	67 억	127672	N	N	1	N	N
62	20250115	120450	57	100.00	KOSDAQ	제약	N	N	N	N	N	8910	170	2	1.95	33831390	3858	26.97	8740	8990	8690	11360	6120	8740	8769.15	0.94	-1369	9260	9000	8730	8470	8200	8865	8335	68	2620	500	6110	10	1	13526367	1205	-16.65	1.66	09	0.03	-535.00	5375.00	16600	20240319	-46.33	6500	20241115	37.08	9180	-2.94	20250103	8460	5.32	20250114	16600	-46.33	20240319	6500	37.08	20241115	0.12	N	042520	500	67 억	127672	N	N	1	N	N
63	20250115	110456	57	100.00	KOSDAQ	제약	N	N	N	N	N	8800	60	2	0.69	12876260	1465	10.24	8740	8990	8730	11360	6120	8740	8789.26	0.94	-458	9260	9000	8730	8470	8200	8865	8335	68	2620	500	6110	10	1	13526367	1190	-16.45	1.64	09	0.01	-535.00	5375.00	16600	20240319	-46.99	6500	20241115	35.38	9180	-4.14	20250103	8460	4.02	20250114	16600	-46.99	20240319	6500	35.38	20241115	0.12	N	042520	500	67 억	127672	N	N	1	N	N
64	20250115	100456	57	100.00	KOSDAQ	제약	N	N	N	N	N	8770	30	2	0.34	6205920	703	4.92	8740	8990	8730	11360	6120	8740	8827.77	0.94	-358	9260	9000	8730	8470	8200	8865	8335	68	2620	500	6110	10	1	13526367	1186	-16.39	1.63	09	0.01	-535.00	5375.00	16600	20240319	-47.17	6500	20241115	34.92	9180	-4.47	20250103	8460	3.66	20250114	16600	-47.17	20240319	6500	34.92	20241115	0.12	N	042520	500	67 억	127672	N	N	1	N	N
65	20250115	090459	57	100.00	KOSDAQ	제약	N	N	N	N	N	8790	50	2	0.57	629400	72	0.50	8740	8790	8740	11360	6120	8740	8741.67	0.94	-24	9260	9000	8730	8470	8200	8865	8335	68	2620	500	6110	10	1	13526367	1189	-16.43	1.64	09	0.00	-535.00	5375.00	16600	20240319	-47.05	6500	20241115	35.23	9180	-4.25	20250103	8460	3.90	20250114	16600	-47.05	20240319	6500	35.23	20241115	0.12	N	042520	500	67 억	127672	N	N	1	N	N
66	20250114	160450	57	100.00	KOSDAQ	제약	N	N	N	N	N	8740	-200	5	-2.24	125109680	14249	108.31	8940	8990	8460	11620	6260	8940	8780.68	0.94	469	9326	9132	8976	8782	8626	9055	8705	68	2680	500	6250	10	1	13526367	1182	-16.34	1.63	09	0.11	-535.00	5375.00	16600	20240319	-47.35	6500	20241115	34.46	9180	-4.79	20250103	8460	3.31	20250114	16600	-47.35	20240319	6500	34.46	20241115	0.12	N	042520	500	67 억	127203	N	N	1	N	N
67	20250114	150455	57	100.00	KOSDAQ	제약	N	N	N	N	N	8840	-100	5	-1.12	105788190	12054	91.62	8940	8990	8460	11620	6260	8940	8776.19	0.94	635	9326	9132	8976	8782	8626	9055	8705	68	2680	500	6250	10	1	13526367	1196	-16.52	1.64	09	0.09	-535.00	5375.00	16600	20240319	-46.75	6500	20241115	36.00	9180	-3.70	20250103	8460	4.49	20250114	16600	-46.75	20240319	6500	36.00	20241115	0.12	N	042520	500	67 억	127203	N	N	11	N	N
68	20250114	140454	57	100.00	KOSDAQ	제약	N	N	N	N	N	8860	-80	5	-0.89	103121250	11752	89.33	8940	8990	8460	11620	6260	8940	8774.78	0.94	739	9326	9132	8976	8782	8626	9055	8705	68	2680	500	6250	10	1	13526367	1198	-16.56	1.65	09	0.09	-535.00	5375.00	16600	20240319	-46.63	6500	20241115	36.31	9180	-3.49	20250103	8460	4.73	20250114	16600	-46.63	20240319	6500	36.31	20241115	0.12	N	042520	500	67 억	127203	N	N	11	N	N
69	20250114	130453	57	100.00	KOSDAQ	제약	N	N	N	N	N	8760	-180	5	-2.01	86089380	9814	74.60	8940	8990	8460	11620	6260	8940	8772.10	0.94	869	9326	9132	8976	8782	8626	9055	8705	68	2680	500	6250	10	1	13526367	1185	-16.37	1.63	09	0.07	-535.00	5375.00	16600	20240319	-47.23	6500	20241115	34.77	9180	-4.58	20250103	8460	3.55	20250114	16600	-47.23	20240319	6500	34.77	20241115	0.12	N	042520	500	67 억	127203	N	N	11	N	N
70	20250114	120452	57	100.00	KOSDAQ	제약	N	N	N	N	N	8770	-170	5	-1.90	78767290	8978	68.24	8940	8990	8460	11620	6260	8940	8773.37	0.94	835	9326	9132	8976	8782	8626	9055	8705	68	2680	500	6250	10	1	13526367	1186	-16.39	1.63	09	0.07	-535.00	5375.00	16600	20240319	-47.17	6500	20241115	34.92	9180	-4.47	20250103	8460	3.66	20250114	16600	-47.17	20240319	6500	34.92	20241115	0.12	N	042520	500	67 억	127203	N	N	11	N	N
71	20250114	110453	57	100.00	KOSDAQ	제약	N	N	N	N	N	8940	0	3	0.00	18462640	2082	15.83	8940	8940	8830	11620	6260	8940	8867.74	0.94	388	9326	9132	8976	8782	8626	9055	8705	68	2680	500	6250	10	1	13526367	1209	-16.71	1.66	09	0.02	-535.00	5375.00	16600	20240319	-46.14	6500	20241115	37.54	9180	-2.61	20250103	8610	3.83	20250102	16600	-46.14	20240319	6500	37.54	20241115	0.12	N	042520	500	67 억	127203	N	N	11	N	N
72	20250114	100453	57	100.00	KOSDAQ	제약	N	N	N	N	N	8880	-60	5	-0.67	8260270	931	7.08	8940	8940	8850	11620	6260	8940	8872.47	0.94	388	9326	9132	8976	8782	8626	9055	8705	68	2680	500	6250	10	1	13526367	1201	-16.60	1.65	09	0.01	-535.00	5375.00	16600	20240319	-46.51	6500	20241115	36.62	9180	-3.27	20250103	8610	3.14	20250102	16600	-46.51	20240319	6500	36.62	20241115	0.12	N	042520	500	67 억	127203	N	N	11	N	N
73	20250114	090453	57	100.00	KOSDAQ	제약	N	N	N	N	N	8940	0	3	0.00	53640	6	0.05	8940	8940	8940	11620	6260	8940	8940.00	0.94	0	9326	9132	8976	8782	8626	9055	8705	68	2680	500	6250	10	1	13526367	1209	-16.71	1.66	09	0.00	-535.00	5375.00	16600	20240319	-46.14	6500	20241115	37.54	9180	-2.61	20250103	8610	3.83	20250102	16600	-46.14	20240319	6500	37.54	20241115	0.12	N	042520	500	67 억	127203	N	N	11	N	N
74	20250113	160449	57	100.00	KOSDAQ	제약	N	N	N	N	N	8940	-150	5	-1.65	117749200	13154	164.67	9160	9170	8820	11810	6370	9090	8951.59	0.96	-2626	9263	9176	9003	8916	8743	9220	8960	68	2720	500	6360	10	1	13526367	1209	-16.71	1.66	09	0.10	-535.00	5375.00	16600	20240319	-46.14	6500	20241115	37.54	9180	-2.61	20250103	8610	3.83	20250102	16600	-46.14	20240319	6500	37.54	20241115	0.13	N	042520	500	67 억	129744	N	N	11	N	N
75	20250113	150450	57	100.00	KOSDAQ	제약	N	N	N	N	N	8910	-180	5	-1.98	90847290	10122	126.72	9160	9170	8820	11810	6370	9090	8975.23	0.96	-2859	9263	9176	9003	8916	8743	9220	8960	68	2720	500	6360	10	1	13526367	1205	-16.65	1.66	09	0.07	-535.00	5375.00	16600	20240319	-46.33	6500	20241115	37.08	9180	-2.94	20250103	8610	3.48	20250102	16600	-46.33	20240319	6500	37.08	20241115	0.13	N	042520	500	67 억	129744	N	N	16	N	N
76	20250113	140445	57	100.00	KOSDAQ	제약	N	N	N	N	N	8920	-170	5	-1.87	88391880	9846	123.26	9160	9170	8820	11810	6370	9090	8977.44	0.96	-2655	9263	9176	9003	8916	8743	9220	8960	68	2720	500	6360	10	1	13526367	1207	-16.67	1.66	09	0.07	-535.00	5375.00	16600	20240319	-46.27	6500	20241115	37.23	9180	-2.83	20250103	8610	3.60	20250102	16600	-46.27	20240319	6500	37.23	20241115	0.13	N	042520	500	67 억	129744	N	N	16	N	N
77	20250113	130443	57	100.00	KOSDAQ	제약	N	N	N	N	N	9020	-70	5	-0.77	58579110	6491	81.26	9160	9170	8940	11810	6370	9090	9024.67	0.96	-1910	9263	9176	9003	8916	8743	9220	8960	68	2720	500	6360	10	1	13526367	1220	-16.86	1.68	09	0.05	-535.00	5375.00	16600	20240319	-45.66	6500	20241115	38.77	9180	-1.74	20250103	8610	4.76	20250102	16600	-45.66	20240319	6500	38.77	20241115	0.13	N	042520	500	67 억	129744	N	N	16	N	N
78	20250113	120444	57	100.00	KOSDAQ	제약	N	N	N	N	N	9070	-20	5	-0.22	52841320	5852	73.26	9160	9170	8940	11810	6370	9090	9029.62	0.96	-1571	9263	9176	9003	8916	8743	9220	8960	68	2720	500	6360	10	1	13526367	1227	-16.95	1.69	09	0.04	-535.00	5375.00	16600	20240319	-45.36	6500	20241115	39.54	9180	-1.20	20250103	8610	5.34	20250102	16600	-45.36	20240319	6500	39.54	20241115	0.13	N	042520	500	67 억	129744	N	N	16	N	N
79	20250113	110444	57	100.00	KOSDAQ	제약	N	N	N	N	N	9080	-10	5	-0.11	50349090	5576	69.80	9160	9170	8940	11810	6370	9090	9029.61	0.96	-1525	9263	9176	9003	8916	8743	9220	8960	68	2720	500	6360	10	1	13526367	1228	-16.97	1.69	09	0.04	-535.00	5375.00	16600	20240319	-45.30	6500	20241115	39.69	9180	-1.09	20250103	8610	5.46	20250102	16600	-45.30	20240319	6500	39.69	20241115	0.13	N	042520	500	67 억	129744	N	N	16	N	N
80	20250113	100443	57	100.00	KOSDAQ	제약	N	N	N	N	N	9070	-20	5	-0.22	20620210	2274	28.47	9160	9170	9010	11810	6370	9090	9067.81	0.96	-994	9263	9176	9003	8916	8743	9220	8960	68	2720	500	6360	10	1	13526367	1227	-16.95	1.69	09	0.02	-535.00	5375.00	16600	20240319	-45.36	6500	20241115	39.54	9180	-1.20	20250103	8610	5.34	20250102	16600	-45.36	20240319	6500	39.54	20241115	0.13	N	042520	500	67 억	129744	N	N	16	N	N
81	20250113	090447	57	100.00	KOSDAQ	제약	N	N	N	N	N	9160	70	2	0.77	5545100	608	7.61	9160	9170	9100	11810	6370	9090	9120.23	0.96	-104	9263	9176	9003	8916	8743	9220	8960	68	2720	500	6360	10	1	13526367	1239	-17.12	1.70	09	0.00	-535.00	5375.00	16600	20240319	-44.82	6500	20241115	40.92	9180	-0.22	20250103	8610	6.39	20250102	16600	-44.82	20240319	6500	40.92	20241115	0.13	N	042520	500	67 억	129744	N	N	16	N	N
82	20250110	160442	57	100.00	KOSDAQ	제약	N	N	N	N	N	9090	190	2	2.13	71715590	7968	65.17	8860	9090	8830	11570	6230	8900	9000.34	0.96	434	9140	9020	8860	8740	8580	9080	8800	68	2670	500	6230	10	1	13526367	1230	-16.99	1.69	09	0.06	-535.00	5375.00	16600	20240319	-45.24	6500	20241115	39.85	9180	-0.98	20250103	8610	5.57	20250102	16600	-45.24	20240319	6500	39.85	20241115	0.13	N	042520	500	67 억	129351	N	N	16	N	N
83	20250110	150441	57	100.00	KOSDAQ	제약	N	N	N	N	N	9060	160	2	1.80	58794420	6546	53.54	8860	9080	8830	11570	6230	8900	8981.73	0.96	377	9140	9020	8860	8740	8580	9080	8800	68	2670	500	6230	10	1	13526367	1225	-16.93	1.69	09	0.05	-535.00	5375.00	16600	20240319	-45.42	6500	20241115	39.38	9180	-1.31	20250103	8610	5.23	20250102	16600	-45.42	20240319	6500	39.38	20241115	0.13	N	042520	500	67 억	129351	N	N	20	N	N
84	20250110	140442	57	100.00	KOSDAQ	제약	N	N	N	N	N	9060	160	2	1.80	47749400	5326	43.56	8860	9080	8830	11570	6230	8900	8965.34	0.96	668	9140	9020	8860	8740	8580	9080	8800	68	2670	500	6230	10	1	13526367	1225	-16.93	1.69	09	0.04	-535.00	5375.00	16600	20240319	-45.42	6500	20241115	39.38	9180	-1.31	20250103	8610	5.23	20250102	16600	-45.42	20240319	6500	39.38	20241115	0.13	N	042520	500	67 억	129351	N	N	20	N	N
85	20250110	130441	57	100.00	KOSDAQ	제약	N	N	N	N	N	9080	180	2	2.02	40460470	4519	36.96	8860	9080	8830	11570	6230	8900	8953.41	0.96	861	9140	9020	8860	8740	8580	9080	8800	68	2670	500	6230	10	1	13526367	1228	-16.97	1.69	09	0.03	-535.00	5375.00	16600	20240319	-45.30	6500	20241115	39.69	9180	-1.09	20250103	8610	5.46	20250102	16600	-45.30	20240319	6500	39.69	20241115	0.13	N	042520	500	67 억	129351	N	N	20	N	N
86	20250110	120442	57	100.00	KOSDAQ	제약	N	N	N	N	N	8950	50	2	0.56	31477590	3523	28.82	8860	9000	8830	11570	6230	8900	8934.88	0.96	359	9140	9020	8860	8740	8580	9080	8800	68	2670	500	6230	10	1	13526367	1211	-16.73	1.67	09	0.03	-535.00	5375.00	16600	20240319	-46.08	6500	20241115	37.69	9180	-2.51	20250103	8610	3.95	20250102	16600	-46.08	20240319	6500	37.69	20241115	0.13	N	042520	500	67 억	129351	N	N	20	N	N
87	20250110	110441	57	100.00	KOSDAQ	제약	N	N	N	N	N	8900	0	3	0.00	14639820	1637	13.39	8860	9000	8830	11570	6230	8900	8943.08	0.96	-115	9140	9020	8860	8740	8580	9080	8800	68	2670	500	6230	10	1	13526367	1204	-16.64	1.66	09	0.01	-535.00	5375.00	16600	20240319	-46.39	6500	20241115	36.92	9180	-3.05	20250103	8610	3.37	20250102	16600	-46.39	20240319	6500	36.92	20241115	0.13	N	042520	500	67 억	129351	N	N	20	N	N
88	20250110	100440	57	100.00	KOSDAQ	제약	N	N	N	N	N	8920	20	2	0.22	11924490	1332	10.89	8860	9000	8830	11570	6230	8900	8952.32	0.96	-56	9140	9020	8860	8740	8580	9080	8800	68	2670	500	6230	10	1	13526367	1207	-16.67	1.66	09	0.01	-535.00	5375.00	16600	20240319	-46.27	6500	20241115	37.23	9180	-2.83	20250103	8610	3.60	20250102	16600	-46.27	20240319	6500	37.23	20241115	0.13	N	042520	500	67 억	129351	N	N	20	N	N
89	20250110	090442	57	100.00	KOSDAQ	제약	N	N	N	N	N	8990	90	2	1.01	621170	70	0.57	8860	9000	8860	11570	6230	8900	8873.86	0.96	19	9140	9020	8860	8740	8580	9080	8800	68	2670	500	6230	10	1	13526367	1216	-16.80	1.67	09	0.00	-535.00	5375.00	16600	20240319	-45.84	6500	20241115	38.31	9180	-2.07	20250103	8610	4.41	20250102	16600	-45.84	20240319	6500	38.31	20241115	0.13	N	042520	500	67 억	129351	N	N	20	N	N
90	20250109	160439	57	100.00	KOSDAQ	제약	N	N	N	N	N	8900	10	2	0.11	106705080	12121	84.30	8820	8980	8700	11550	6230	8890	8803.24	0.94	2319	9216	9052	8916	8752	8616	8985	8685	68	2660	500	6220	10	1	13526367	1204	-16.64	1.66	09	0.09	-535.00	5375.00	16600	20240319	-46.39	6500	20241115	36.92	9180	-3.05	20250103	8610	3.37	20250102	16600	-46.39	20240319	6500	36.92	20241115	0.12	N	042520	500	67 억	127017	N	N	20	N	N
91	20250109	150440	57	100.00	KOSDAQ	제약	N	N	N	N	N	8900	10	2	0.11	101433570	11528	80.17	8820	8980	8700	11550	6230	8890	8798.89	0.94	2253	9216	9052	8916	8752	8616	8985	8685	68	2660	500	6220	10	1	13526367	1204	-16.64	1.66	09	0.09	-535.00	5375.00	16600	20240319	-46.39	6500	20241115	36.92	9180	-3.05	20250103	8610	3.37	20250102	16600	-46.39	20240319	6500	36.92	20241115	0.12	N	042520	500	67 억	127017	N	N	3	N	N
92	20250109	140441	57	100.00	KOSDAQ	제약	N	N	N	N	N	8870	-20	5	-0.22	88015190	10017	69.66	8820	8980	8700	11550	6230	8890	8786.58	0.94	984	9216	9052	8916	8752	8616	8985	8685	68	2660	500	6220	10	1	13526367	1200	-16.58	1.65	09	0.07	-535.00	5375.00	16600	20240319	-46.57	6500	20241115	36.46	9180	-3.38	20250103	8610	3.02	20250102	16600	-46.57	20240319	6500	36.46	20241115	0.12	N	042520	500	67 억	127017	N	N	3	N	N
93	20250109	130440	57	100.00	KOSDAQ	제약	N	N	N	N	N	8980	90	2	1.01	79830000	9097	63.27	8820	8980	8700	11550	6230	8890	8775.42	0.94	1134	9216	9052	8916	8752	8616	8985	8685	68	2660	500	6220	10	1	13526367	1215	-16.79	1.67	09	0.07	-535.00	5375.00	16600	20240319	-45.90	6500	20241115	38.15	9180	-2.18	20250103	8610	4.30	20250102	16600	-45.90	20240319	6500	38.15	20241115	0.12	N	042520	500	67 억	127017	N	N	3	N	N
94	20250109	120440	57	100.00	KOSDAQ	제약	N	N	N	N	N	8800	-90	5	-1.01	66579580	7597	52.83	8820	8890	8700	11550	6230	8890	8763.93	0.94	550	9216	9052	8916	8752	8616	8985	8685	68	2660	500	6220	10	1	13526367	1190	-16.45	1.64	09	0.06	-535.00	5375.00	16600	20240319	-46.99	6500	20241115	35.38	9180	-4.14	20250103	8610	2.21	20250102	16600	-46.99	20240319	6500	35.38	20241115	0.12	N	042520	500	67 억	127017	N	N	3	N	N
95	20250109	110440	57	100.00	KOSDAQ	제약	N	N	N	N	N	8840	-50	5	-0.56	45920220	5237	36.42	8820	8890	8700	11550	6230	8890	8768.42	0.94	-107	9216	9052	8916	8752	8616	8985	8685	68	2660	500	6220	10	1	13526367	1196	-16.52	1.64	09	0.04	-535.00	5375.00	16600	20240319	-46.75	6500	20241115	36.00	9180	-3.70	20250103	8610	2.67	20250102	16600	-46.75	20240319	6500	36.00	20241115	0.12	N	042520	500	67 억	127017	N	N	3	N	N
96	20250109	100439	57	100.00	KOSDAQ	제약	N	N	N	N	N	8780	-110	5	-1.24	32568340	3721	25.88	8820	8890	8700	11550	6230	8890	8752.58	0.94	-249	9216	9052	8916	8752	8616	8985	8685	68	2660	500	6220	10	1	13526367	1188	-16.41	1.63	09	0.03	-535.00	5375.00	16600	20240319	-47.11	6500	20241115	35.08	9180	-4.36	20250103	8610	1.97	20250102	16600	-47.11	20240319	6500	35.08	20241115	0.12	N	042520	500	67 억	127017	N	N	3	N	N
97	20250109	090442	57	100.00	KOSDAQ	제약	N	N	N	N	N	8890	0	3	0.00	2033350	231	1.61	8820	8890	8800	11550	6230	8890	8802.38	0.94	-226	9216	9052	8916	8752	8616	8985	8685	68	2660	500	6220	10	1	13526367	1202	-16.62	1.65	09	0.00	-535.00	5375.00	16600	20240319	-46.45	6500	20241115	36.77	9180	-3.16	20250103	8610	3.25	20250102	16600	-46.45	20240319	6500	36.77	20241115	0.12	N	042520	500	67 억	127017	N	N	3	N	N
98	20250108	160435	57	100.00	KOSDAQ	제약	N	N	N	N	N	8890	-90	5	-1.00	127291940	14377	124.57	9080	9080	8780	11670	6290	8980	8853.86	0.92	3098	9260	9120	9030	8890	8800	9075	8845	68	2690	500	6280	10	1	13526367	1202	-16.62	1.65	09	0.11	-535.00	5375.00	16600	20240319	-46.45	6500	20241115	36.77	9180	-3.16	20250103	8610	3.25	20250102	16600	-46.45	20240319	6500	36.77	20241115	0.09	N	042520	500	67 억	123919	N	N	3	N	N
99	20250108	150438	57	100.00	KOSDAQ	제약	N	N	N	N	N	8900	-80	5	-0.89	124449440	14057	121.80	9080	9080	8780	11670	6290	8980	8853.20	0.92	3178	9260	9120	9030	8890	8800	9075	8845	68	2690	500	6280	10	1	13526367	1204	-16.64	1.66	09	0.10	-535.00	5375.00	16600	20240319	-46.39	6500	20241115	36.92	9180	-3.05	20250103	8610	3.37	20250102	16600	-46.39	20240319	6500	36.92	20241115	0.09	N	042520	500	67 억	123919	N	N	13	N	N
100	20250108	140440	57	100.00	KOSDAQ	제약	N	N	N	N	N	8890	-90	5	-1.00	104602180	11822	102.43	9080	9080	8780	11670	6290	8980	8848.10	0.92	2010	9260	9120	9030	8890	8800	9075	8845	68	2690	500	6280	10	1	13526367	1202	-16.62	1.65	09	0.09	-535.00	5375.00	16600	20240319	-46.45	6500	20241115	36.77	9180	-3.16	20250103	8610	3.25	20250102	16600	-46.45	20240319	6500	36.77	20241115	0.09	N	042520	500	67 억	123919	N	N	13	N	N
101	20250108	130440	57	100.00	KOSDAQ	제약	N	N	N	N	N	8830	-150	5	-1.67	69887950	7898	68.43	9080	9080	8780	11670	6290	8980	8848.82	0.92	-58	9260	9120	9030	8890	8800	9075	8845	68	2690	500	6280	10	1	13526367	1194	-16.50	1.64	09	0.06	-535.00	5375.00	16600	20240319	-46.81	6500	20241115	35.85	9180	-3.81	20250103	8610	2.56	20250102	16600	-46.81	20240319	6500	35.85	20241115	0.09	N	042520	500	67 억	123919	N	N	13	N	N
102	20250108	120437	57	100.00	KOSDAQ	제약	N	N	N	N	N	8830	-150	5	-1.67	63079610	7124	61.73	9080	9080	8800	11670	6290	8980	8854.52	0.92	-9	9260	9120	9030	8890	8800	9075	8845	68	2690	500	6280	10	1	13526367	1194	-16.50	1.64	09	0.05	-535.00	5375.00	16600	20240319	-46.81	6500	20241115	35.85	9180	-3.81	20250103	8610	2.56	20250102	16600	-46.81	20240319	6500	35.85	20241115	0.09	N	042520	500	67 억	123919	N	N	13	N	N
103	20250108	110436	57	100.00	KOSDAQ	제약	N	N	N	N	N	8870	-110	5	-1.22	44293290	4998	43.31	9080	9080	8800	11670	6290	8980	8862.20	0.92	363	9260	9120	9030	8890	8800	9075	8845	68	2690	500	6280	10	1	13526367	1200	-16.58	1.65	09	0.04	-535.00	5375.00	16600	20240319	-46.57	6500	20241115	36.46	9180	-3.38	20250103	8610	3.02	20250102	16600	-46.57	20240319	6500	36.46	20241115	0.09	N	042520	500	67 억	123919	N	N	13	N	N
104	20250108	100438	57	100.00	KOSDAQ	제약	N	N	N	N	N	8850	-130	5	-1.45	25400730	2857	24.76	9080	9080	8810	11670	6290	8980	8890.70	0.92	19	9260	9120	9030	8890	8800	9075	8845	68	2690	500	6280	10	1	13526367	1197	-16.54	1.65	09	0.02	-535.00	5375.00	16600	20240319	-46.69	6500	20241115	36.15	9180	-3.59	20250103	8610	2.79	20250102	16600	-46.69	20240319	6500	36.15	20241115	0.09	N	042520	500	67 억	123919	N	N	13	N	N
105	20250108	090439	57	100.00	KOSDAQ	제약	N	N	N	N	N	9010	30	2	0.33	849390	94	0.81	9080	9080	8890	11670	6290	8980	9036.06	0.92	-45	9260	9120	9030	8890	8800	9075	8845	68	2690	500	6280	10	1	13526367	1219	-16.84	1.68	09	0.00	-535.00	5375.00	16600	20240319	-45.72	6500	20241115	38.62	9180	-1.85	20250103	8610	4.65	20250102	16600	-45.72	20240319	6500	38.62	20241115	0.09	N	042520	500	67 억	123919	N	N	13	N	N
106	20250107	160433	57	100.00	KOSDAQ	제약	N	N	N	N	N	8980	-130	5	-1.43	103503460	11454	86.66	9120	9170	8940	11840	6380	9110	9036.45	0.93	-1636	9283	9196	9093	9006	8903	9240	9050	68	2730	500	6370	10	1	13526367	1215	-16.79	1.67	09	0.08	-535.00	5375.00	16600	20240319	-45.90	6500	20241115	38.15	9180	-2.18	20250103	8610	4.30	20250102	16600	-45.90	20240319	6500	38.15	20241115	0.09	N	042520	500	67 억	125535	N	N	13	N	N
107	20250107	150435	57	100.00	KOSDAQ	제약	N	N	N	N	N	9000	-110	5	-1.21	101284310	11207	84.79	9120	9170	8940	11840	6380	9110	9037.59	0.93	-1476	9283	9196	9093	9006	8903	9240	9050	68	2730	500	6370	10	1	13526367	1217	-16.82	1.67	09	0.08	-535.00	5375.00	16600	20240319	-45.78	6500	20241115	38.46	9180	-1.96	20250103	8610	4.53	20250102	16600	-45.78	20240319	6500	38.46	20241115	0.09	N	042520	500	67 억	125535	N	N	13	N	N
108	20250107	140435	57	100.00	KOSDAQ	제약	N	N	N	N	N	9040	-70	5	-0.77	91887940	10160	76.87	9120	9170	8970	11840	6380	9110	9044.09	0.93	-1292	9283	9196	9093	9006	8903	9240	9050	68	2730	500	6370	10	1	13526367	1223	-16.90	1.68	09	0.08	-535.00	5375.00	16600	20240319	-45.54	6500	20241115	39.08	9180	-1.53	20250103	8610	4.99	20250102	16600	-45.54	20240319	6500	39.08	20241115	0.09	N	042520	500	67 억	125535	N	N	13	N	N
109	20250107	130435	57	100.00	KOSDAQ	제약	N	N	N	N	N	9020	-90	5	-0.99	66955940	7392	55.93	9120	9170	8990	11840	6380	9110	9057.89	0.93	-1185	9283	9196	9093	9006	8903	9240	9050	68	2730	500	6370	10	1	13526367	1220	-16.86	1.68	09	0.05	-535.00	5375.00	16600	20240319	-45.66	6500	20241115	38.77	9180	-1.74	20250103	8610	4.76	20250102	16600	-45.66	20240319	6500	38.77	20241115	0.09	N	042520	500	67 억	125535	N	N	13	N	N
110	20250107	120435	57	100.00	KOSDAQ	제약	N	N	N	N	N	9080	-30	5	-0.33	64275670	7095	53.68	9120	9170	8990	11840	6380	9110	9059.29	0.93	-1340	9283	9196	9093	9006	8903	9240	9050	68	2730	500	6370	10	1	13526367	1228	-16.97	1.69	09	0.05	-535.00	5375.00	16600	20240319	-45.30	6500	20241115	39.69	9180	-1.09	20250103	8610	5.46	20250102	16600	-45.30	20240319	6500	39.69	20241115	0.09	N	042520	500	67 억	125535	N	N	13	N	N
111	20250107	110432	57	100.00	KOSDAQ	제약	N	N	N	N	N	9070	-40	5	-0.44	57576150	6356	48.09	9120	9170	8990	11840	6380	9110	9058.55	0.93	-1290	9283	9196	9093	9006	8903	9240	9050	68	2730	500	6370	10	1	13526367	1227	-16.95	1.69	09	0.05	-535.00	5375.00	16600	20240319	-45.36	6500	20241115	39.54	9180	-1.20	20250103	8610	5.34	20250102	16600	-45.36	20240319	6500	39.54	20241115	0.09	N	042520	500	67 억	125535	N	N	13	N	N
112	20250107	100437	57	100.00	KOSDAQ	제약	N	N	N	N	N	9120	10	2	0.11	24111430	2644	20.00	9120	9170	9010	11840	6380	9110	9119.30	0.93	-913	9283	9196	9093	9006	8903	9240	9050	68	2730	500	6370	10	1	13526367	1234	-17.05	1.70	09	0.02	-535.00	5375.00	16600	20240319	-45.06	6500	20241115	40.31	9180	-0.65	20250103	8610	5.92	20250102	16600	-45.06	20240319	6500	40.31	20241115	0.09	N	042520	500	67 억	125535	N	N	13	N	N
113	20250107	090434	57	100.00	KOSDAQ	제약	N	N	N	N	N	9120	10	2	0.11	10176810	1116	8.44	9120	9120	9010	11840	6380	9110	9119.01	0.93	-1081	9283	9196	9093	9006	8903	9240	9050	68	2730	500	6370	10	1	13526367	1234	-17.05	1.70	09	0.01	-535.00	5375.00	16600	20240319	-45.06	6500	20241115	40.31	9180	-0.65	20250103	8610	5.92	20250102	16600	-45.06	20240319	6500	40.31	20241115	0.09	N	042520	500	67 억	125535	N	N	13	N	N
114	20250106	160429	57	100.00	KOSDAQ	제약	N	N	N	N	N	9110	50	2	0.55	119992910	13216	165.70	9060	9180	8990	11770	6350	9060	9079.37	0.92	642	9340	9200	9040	8900	8740	9210	8910	68	2710	500	6340	10	1	13526367	1232	-17.03	1.69	09	0.10	-535.00	5375.00	16600	20240319	-45.12	6500	20241115	40.15	9180	0.00	20250103	8610	5.81	20250102	16600	-45.12	20240319	6500	40.15	20241115	0.09	N	042520	500	67 억	124893	N	N	13	N	N
115	20250106	150430	57	100.00	KOSDAQ	제약	N	N	N	N	N	9100	40	2	0.44	113726930	12528	157.07	9060	9180	8990	11770	6350	9060	9077.82	0.92	636	9340	9200	9040	8900	8740	9210	8910	68	2710	500	6340	10	1	13526367	1231	-17.01	1.69	09	0.09	-535.00	5375.00	16600	20240319	-45.18	6500	20241115	40.00	9180	0.00	20250103	8610	5.69	20250102	16600	-45.18	20240319	6500	40.00	20241115	0.09	N	042520	500	67 억	124893	N	N	261	N	N
116	20250106	140430	57	100.00	KOSDAQ	제약	N	N	N	N	N	9120	60	2	0.66	91560710	10085	126.44	9060	9180	8990	11770	6350	9060	9078.90	0.92	-348	9340	9200	9040	8900	8740	9210	8910	68	2710	500	6340	10	1	13526367	1234	-17.05	1.70	09	0.07	-535.00	5375.00	16600	20240319	-45.06	6500	20241115	40.31	9180	0.00	20250103	8610	5.92	20250102	16600	-45.06	20240319	6500	40.31	20241115	0.09	N	042520	500	67 억	124893	N	N	261	N	N
117	20250106	130429	57	100.00	KOSDAQ	제약	N	N	N	N	N	9070	10	2	0.11	62083880	6851	85.90	9060	9180	8990	11770	6350	9060	9062.02	0.92	-1486	9340	9200	9040	8900	8740	9210	8910	68	2710	500	6340	10	1	13526367	1227	-16.95	1.69	09	0.05	-535.00	5375.00	16600	20240319	-45.36	6500	20241115	39.54	9180	0.00	20250103	8610	5.34	20250102	16600	-45.36	20240319	6500	39.54	20241115	0.09	N	042520	500	67 억	124893	N	N	261	N	N
118	20250106	120428	57	100.00	KOSDAQ	제약	N	N	N	N	N	9090	30	2	0.33	48756910	5381	67.46	9060	9180	8990	11770	6350	9060	9060.94	0.92	-1240	9340	9200	9040	8900	8740	9210	8910	68	2710	500	6340	10	1	13526367	1230	-16.99	1.69	09	0.04	-535.00	5375.00	16600	20240319	-45.24	6500	20241115	39.85	9180	0.00	20250103	8610	5.57	20250102	16600	-45.24	20240319	6500	39.85	20241115	0.09	N	042520	500	67 억	124893	N	N	261	N	N
119	20250106	110428	57	100.00	KOSDAQ	제약	N	N	N	N	N	9080	20	2	0.22	33197800	3668	45.99	9060	9180	8990	11770	6350	9060	9050.65	0.92	-1024	9340	9200	9040	8900	8740	9210	8910	68	2710	500	6340	10	1	13526367	1228	-16.97	1.69	09	0.03	-535.00	5375.00	16600	20240319	-45.30	6500	20241115	39.69	9180	0.00	20250103	8610	5.46	20250102	16600	-45.30	20240319	6500	39.69	20241115	0.09	N	042520	500	67 억	124893	N	N	261	N	N
120	20250106	100428	57	100.00	KOSDAQ	제약	N	N	N	N	N	9070	10	2	0.11	26333060	2911	36.50	9060	9180	8990	11770	6350	9060	9046.05	0.92	-637	9340	9200	9040	8900	8740	9210	8910	68	2710	500	6340	10	1	13526367	1227	-16.95	1.69	09	0.02	-535.00	5375.00	16600	20240319	-45.36	6500	20241115	39.54	9180	0.00	20250103	8610	5.34	20250102	16600	-45.36	20240319	6500	39.54	20241115	0.09	N	042520	500	67 억	124893	N	N	261	N	N
121	20250106	090425	57	100.00	KOSDAQ	제약	N	N	N	N	N	9170	110	2	1.21	748510	82	1.03	9060	9180	9010	11770	6350	9060	9128.17	0.92	-77	9340	9200	9040	8900	8740	9210	8910	68	2710	500	6340	10	1	13526367	1240	-17.14	1.71	09	0.00	-535.00	5375.00	16600	20240319	-44.76	6500	20241115	41.08	9180	0.00	20250103	8610	6.50	20250102	16600	-44.76	20240319	6500	41.08	20241115	0.09	N	042520	500	67 억	124893	N	N	261	N	N
122	20250103	160425	57	100.00	KOSDAQ	제약	N	N	N	N	N	9060	0	3	0.00	70975590	7872	99.63	9060	9180	8880	11770	6350	9060	9016.21	0.94	-2539	9506	9282	8946	8722	8386	9395	8835	68	2710	500	6340	10	1	13526367	1225	-16.93	1.69	09	0.06	-535.00	5375.00	16600	20240319	-45.42	6500	20241115	39.38	9180	-1.31	20250103	8610	5.23	20250102	16600	-45.42	20240319	6500	39.38	20241115	0.09	N	042520	500	67 억	127432	N	N	261	N	N
123	20250103	150426	57	100.00	KOSDAQ	제약	N	N	N	N	N	9060	0	3	0.00	62823790	6972	88.24	9060	9180	8880	11770	6350	9060	9010.87	0.94	-2448	9506	9282	8946	8722	8386	9395	8835	68	2710	500	6340	10	1	13526367	1225	-16.93	1.69	09	0.05	-535.00	5375.00	16600	20240319	-45.42	6500	20241115	39.38	9180	-1.31	20250103	8610	5.23	20250102	16600	-45.42	20240319	6500	39.38	20241115	0.09	N	042520	500	67 억	127432	N	N	67	N	N
124	20250103	140426	57	100.00	KOSDAQ	제약	N	N	N	N	N	9070	10	2	0.11	51653450	5729	72.51	9060	9180	8930	11770	6350	9060	9016.14	0.94	-2229	9506	9282	8946	8722	8386	9395	8835	68	2710	500	6340	10	1	13526367	1227	-16.95	1.69	09	0.04	-535.00	5375.00	16600	20240319	-45.36	6500	20241115	39.54	9180	-1.20	20250103	8610	5.34	20250102	16600	-45.36	20240319	6500	39.54	20241115	0.09	N	042520	500	67 억	127432	N	N	67	N	N
125	20250103	130425	57	100.00	KOSDAQ	제약	N	N	N	N	N	9080	20	2	0.22	48289000	5356	67.79	9060	9180	8930	11770	6350	9060	9015.87	0.94	-1942	9506	9282	8946	8722	8386	9395	8835	68	2710	500	6340	10	1	13526367	1228	-16.97	1.69	09	0.04	-535.00	5375.00	16600	20240319	-45.30	6500	20241115	39.69	9180	-1.09	20250103	8610	5.46	20250102	16600	-45.30	20240319	6500	39.69	20241115	0.09	N	042520	500	67 억	127432	N	N	67	N	N
126	20250103	120425	57	100.00	KOSDAQ	제약	N	N	N	N	N	9020	-40	5	-0.44	39392690	4375	55.37	9060	9180	8930	11770	6350	9060	9004.04	0.94	-1339	9506	9282	8946	8722	8386	9395	8835	68	2710	500	6340	10	1	13526367	1220	-16.86	1.68	09	0.03	-535.00	5375.00	16600	20240319	-45.66	6500	20241115	38.77	9180	-1.74	20250103	8610	4.76	20250102	16600	-45.66	20240319	6500	38.77	20241115	0.09	N	042520	500	67 억	127432	N	N	67	N	N
127	20250103	110425	57	100.00	KOSDAQ	제약	N	N	N	N	N	8960	-100	5	-1.10	26374780	2929	37.07	9060	9180	8930	11770	6350	9060	9004.70	0.94	-975	9506	9282	8946	8722	8386	9395	8835	68	2710	500	6340	10	1	13526367	1212	-16.75	1.67	09	0.02	-535.00	5375.00	16600	20240319	-46.02	6500	20241115	37.85	9180	-2.40	20250103	8610	4.07	20250102	16600	-46.02	20240319	6500	37.85	20241115	0.09	N	042520	500	67 억	127432	N	N	67	N	N
128	20250103	100425	57	100.00	KOSDAQ	제약	N	N	N	N	N	9080	20	2	0.22	8942740	988	12.50	9060	9180	8930	11770	6350	9060	9051.36	0.94	-569	9506	9282	8946	8722	8386	9395	8835	68	2710	500	6340	10	1	13526367	1228	-16.97	1.69	09	0.01	-535.00	5375.00	16600	20240319	-45.30	6500	20241115	39.69	9180	-1.09	20250103	8610	5.46	20250102	16600	-45.30	20240319	6500	39.69	20241115	0.09	N	042520	500	67 억	127432	N	N	67	N	N
129	20250103	090426	57	100.00	KOSDAQ	제약	N	N	N	N	N	9150	90	2	0.99	1279870	141	1.78	9060	9180	8940	11770	6350	9060	9077.09	0.94	-100	9506	9282	8946	8722	8386	9395	8835	68	2710	500	6340	10	1	13526367	1238	-17.10	1.70	09	0.00	-535.00	5375.00	16600	20240319	-44.88	6500	20241115	40.77	9180	-0.33	20250103	8610	6.27	20250102	16600	-44.88	20240319	6500	40.77	20241115	0.09	N	042520	500	67 억	127432	N	N	67	N	N
130	20250102	160423	57	100.00	KOSDAQ	제약	N	N	N	N	N	9060	240	2	2.72	67943520	7708	81.36	8820	9170	8610	11460	6180	8820	8814.68	0.95	-695	9233	9026	8793	8586	8353	9130	8690	68	2640	500	6170	10	1	13526367	1225	-16.93	1.69	09	0.06	-535.00	5375.00	16600	20240319	-45.42	6500	20241115	39.38	9170	-1.20	20250102	8610	5.23	20250102	16600	-45.42	20240319	6500	39.38	20241115	0.10	N	042520	500	67 억	128127	N	N	67	N	N
131	20250102	150424	57	100.00	KOSDAQ	제약	N	N	N	N	N	8990	170	2	1.93	64124580	7285	76.89	8820	9170	8610	11460	6180	8820	8802.28	0.95	-638	9233	9026	8793	8586	8353	9130	8690	68	2640	500	6170	10	1	13526367	1216	-16.80	1.67	09	0.05	-535.00	5375.00	16600	20240319	-45.84	6500	20241115	38.31	9170	-1.96	20250102	8610	4.41	20250102	16600	-45.84	20240319	6500	38.31	20241115	0.10	N	042520	500	67 억	128127	N	N	8	N	N
132	20250102	140421	57	100.00	KOSDAQ	제약	N	N	N	N	N	8750	-70	5	-0.79	39206000	4449	46.96	8820	9170	8700	11460	6180	8820	8812.32	0.95	-1056	9233	9026	8793	8586	8353	9130	8690	68	2640	500	6170	10	1	13526367	1184	-16.36	1.63	09	0.03	-535.00	5375.00	16600	20240319	-47.29	6500	20241115	34.62	9170	-4.58	20250102	8700	0.57	20250102	16600	-47.29	20240319	6500	34.62	20241115	0.10	N	042520	500	67 억	128127	N	N	8	N	N
133	20250102	130422	57	100.00	KOSDAQ	제약	N	N	N	N	N	8880	60	2	0.68	25923010	2941	31.04	8820	9170	8700	11460	6180	8820	8814.35	0.95	-415	9233	9026	8793	8586	8353	9130	8690	68	2640	500	6170	10	1	13526367	1201	-16.60	1.65	09	0.02	-535.00	5375.00	16600	20240319	-46.51	6500	20241115	36.62	9170	-3.16	20250102	8700	2.07	20250102	16600	-46.51	20240319	6500	36.62	20241115	0.10	N	042520	500	67 억	128127	N	N	8	N	N
134	20250102	120422	57	100.00	KOSDAQ	제약	N	N	N	N	N	8850	30	2	0.34	12384120	1397	14.75	8820	9170	8760	11460	6180	8820	8864.80	0.95	-169	9233	9026	8793	8586	8353	9130	8690	68	2640	500	6170	10	1	13526367	1197	-16.54	1.65	09	0.01	-535.00	5375.00	16600	20240319	-46.69	6500	20241115	36.15	9170	-3.49	20250102	8760	1.03	20250102	16600	-46.69	20240319	6500	36.15	20241115	0.10	N	042520	500	67 억	128127	N	N	8	N	N
135	20250102	110414	57	100.00	KOSDAQ	제약	N	N	N	N	N	8950	130	2	1.47	9921000	1118	11.80	8820	9170	8820	11460	6180	8820	8873.88	0.95	-28	9233	9026	8793	8586	8353	9130	8690	68	2640	500	6170	10	1	13526367	1211	-16.73	1.67	09	0.01	-535.00	5375.00	16600	20240319	-46.08	6500	20241115	37.69	9170	-2.40	20250102	8820	1.47	20250102	16600	-46.08	20240319	6500	37.69	20241115	0.10	N	042520	500	67 억	128127	N	N	8	N	N
136	20250102	100420	57	100.00	KOSDAQ	제약	N	N	N	N	N	9170	350	2	3.97	368170	41	0.43	8820	9170	8820	11460	6180	8820	8979.76	0.95	-8	9233	9026	8793	8586	8353	9130	8690	68	2640	500	6170	10	1	13526367	1240	-17.14	1.71	09	0.00	-535.00	5375.00	16600	20240319	-44.76	6500	20241115	41.08	9170	0.00	20250102	8820	3.97	20250102	16600	-44.76	20240319	6500	41.08	20241115	0.10	N	042520	500	67 억	128127	N	N	8	N	N
137	20250102	090417	57	100.00	KOSDAQ	제약	N	N	N	N	N	8820	0	3	0.00	0	0	0.00	0	0	0	11460	6180	8820	0.00	0.95	0	9233	9026	8793	8586	8353	9130	8690	68	2640	500	6170	10	1	13526367	1193	-16.49	1.64	09	0.00	-535.00	5375.00	16600	20240319	-46.87	6500	20241115	35.69	0	0.00	0	0	0.00	0	16600	-46.87	20240319	6500	35.69	20241115	0.10	N	042520	500	67 억	128127	N	N	8	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History