KissMeData/046210/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	160521	57	100.00	KOSDAQ	제약	N	N	N	N	N	3045	-5	5	-0.16	219737605	72780	115.76	3050	3075	2955	3965	2135	3050	3019.20	0.62	1454	3173	3111	3078	3016	2983	3095	3000	213	915	500	500	5	1	42540462	1295	-22.56	1.96	12	0.17	-135.00	1550.00	5450	20240326	-44.13	2520	20241115	20.83	3315	-8.14	20250115	2785	9.34	20250103	5450	-44.13	20240326	2520	20.83	20241115	0.29	N	046210	500	212 억	265478	N	N	0	N	N
3	20250124	150520	57	100.00	KOSDAQ	제약	N	N	N	N	N	3050	0	3	0.00	208105940	68961	109.68	3050	3075	2955	3965	2135	3050	3017.73	0.62	2844	3173	3111	3078	3016	2983	3095	3000	213	915	500	500	5	1	42540462	1297	-22.59	1.97	12	0.16	-135.00	1550.00	5450	20240326	-44.04	2520	20241115	21.03	3315	-7.99	20250115	2785	9.52	20250103	5450	-44.04	20240326	2520	21.03	20241115	0.29	N	046210	500	212 억	265478	N	N	0	N	N
4	20250124	140520	57	100.00	KOSDAQ	제약	N	N	N	N	N	3040	-10	5	-0.33	192092635	63710	101.33	3050	3075	2955	3965	2135	3050	3015.11	0.62	4192	3173	3111	3078	3016	2983	3095	3000	213	915	500	500	5	1	42540462	1293	-22.52	1.96	12	0.15	-135.00	1550.00	5450	20240326	-44.22	2520	20241115	20.63	3315	-8.30	20250115	2785	9.16	20250103	5450	-44.22	20240326	2520	20.63	20241115	0.29	N	046210	500	212 억	265478	N	N	0	N	N
5	20250124	130520	57	100.00	KOSDAQ	제약	N	N	N	N	N	3050	0	3	0.00	164522330	54641	86.91	3050	3075	2955	3965	2135	3050	3010.97	0.62	6037	3173	3111	3078	3016	2983	3095	3000	213	915	500	500	5	1	42540462	1297	-22.59	1.97	12	0.13	-135.00	1550.00	5450	20240326	-44.04	2520	20241115	21.03	3315	-7.99	20250115	2785	9.52	20250103	5450	-44.04	20240326	2520	21.03	20241115	0.29	N	046210	500	212 억	265478	N	N	0	N	N
6	20250124	120518	57	100.00	KOSDAQ	제약	N	N	N	N	N	3060	10	2	0.33	156446715	51995	82.70	3050	3075	2955	3965	2135	3050	3008.88	0.62	6032	3173	3111	3078	3016	2983	3095	3000	213	915	500	500	5	1	42540462	1302	-22.67	1.97	12	0.12	-135.00	1550.00	5450	20240326	-43.85	2520	20241115	21.43	3315	-7.69	20250115	2785	9.87	20250103	5450	-43.85	20240326	2520	21.43	20241115	0.29	N	046210	500	212 억	265478	N	N	0	N	N
7	20250124	110520	57	100.00	KOSDAQ	제약	N	N	N	N	N	3050	0	3	0.00	140333155	46712	74.30	3050	3075	2955	3965	2135	3050	3004.22	0.62	7195	3173	3111	3078	3016	2983	3095	3000	213	915	500	500	5	1	42540462	1297	-22.59	1.97	12	0.11	-135.00	1550.00	5450	20240326	-44.04	2520	20241115	21.03	3315	-7.99	20250115	2785	9.52	20250103	5450	-44.04	20240326	2520	21.03	20241115	0.29	N	046210	500	212 억	265478	N	N	0	N	N
8	20250124	100517	57	100.00	KOSDAQ	제약	N	N	N	N	N	3035	-15	5	-0.49	119057275	39715	63.17	3050	3055	2955	3965	2135	3050	2997.79	0.62	8763	3173	3111	3078	3016	2983	3095	3000	213	915	500	500	5	1	42540462	1291	-22.48	1.96	12	0.09	-135.00	1550.00	5450	20240326	-44.31	2520	20241115	20.44	3315	-8.45	20250115	2785	8.98	20250103	5450	-44.31	20240326	2520	20.44	20241115	0.29	N	046210	500	212 억	265478	N	N	0	N	N
9	20250124	090521	57	100.00	KOSDAQ	제약	N	N	N	N	N	3035	-15	5	-0.49	66608820	22291	35.45	3050	3050	2955	3965	2135	3050	2988.15	0.62	7402	3173	3111	3078	3016	2983	3095	3000	213	915	500	500	5	1	42540462	1291	-22.48	1.96	12	0.05	-135.00	1550.00	5450	20240326	-44.31	2520	20241115	20.44	3315	-8.45	20250115	2785	8.98	20250103	5450	-44.31	20240326	2520	20.44	20241115	0.29	N	046210	500	212 억	265478	N	N	0	N	N
10	20250123	160519	57	100.00	KOSDAQ	제약	N	N	N	N	N	3050	-65	5	-2.09	191679550	62201	68.48	3115	3140	3045	4045	2185	3115	3081.62	0.65	-10667	3208	3161	3108	3061	3008	3135	3035	213	930	500	500	5	1	42540462	1297	-22.59	1.97	12	0.15	-135.00	1550.00	5450	20240326	-44.04	2520	20241115	21.03	3315	-7.99	20250115	2785	9.52	20250103	5450	-44.04	20240326	2520	21.03	20241115	0.29	N	046210	500	212 억	276145	N	N	395	N	N
11	20250123	150517	57	100.00	KOSDAQ	제약	N	N	N	N	N	3055	-60	5	-1.93	181626460	58905	64.85	3115	3140	3045	4045	2185	3115	3083.38	0.65	-9761	3208	3161	3108	3061	3008	3135	3035	213	930	500	500	5	1	42540462	1300	-22.63	1.97	12	0.14	-135.00	1550.00	5450	20240326	-43.94	2520	20241115	21.23	3315	-7.84	20250115	2785	9.69	20250103	5450	-43.94	20240326	2520	21.23	20241115	0.29	N	046210	500	212 억	276145	N	N	395	N	N
12	20250123	140518	57	100.00	KOSDAQ	제약	N	N	N	N	N	3065	-50	5	-1.61	158985645	51498	56.69	3115	3140	3065	4045	2185	3115	3087.22	0.65	-8922	3208	3161	3108	3061	3008	3135	3035	213	930	500	500	5	1	42540462	1304	-22.70	1.98	12	0.12	-135.00	1550.00	5450	20240326	-43.76	2520	20241115	21.63	3315	-7.54	20250115	2785	10.05	20250103	5450	-43.76	20240326	2520	21.63	20241115	0.29	N	046210	500	212 억	276145	N	N	395	N	N
13	20250123	130517	57	100.00	KOSDAQ	제약	N	N	N	N	N	3085	-30	5	-0.96	117430285	37988	41.82	3115	3140	3065	4045	2185	3115	3091.25	0.65	-513	3208	3161	3108	3061	3008	3135	3035	213	930	500	500	5	1	42540462	1312	-22.85	1.99	12	0.09	-135.00	1550.00	5450	20240326	-43.39	2520	20241115	22.42	3315	-6.94	20250115	2785	10.77	20250103	5450	-43.39	20240326	2520	22.42	20241115	0.29	N	046210	500	212 억	276145	N	N	395	N	N
14	20250123	120517	57	100.00	KOSDAQ	제약	N	N	N	N	N	3095	-20	5	-0.64	107388200	34737	38.24	3115	3140	3065	4045	2185	3115	3091.46	0.65	111	3208	3161	3108	3061	3008	3135	3035	213	930	500	500	5	1	42540462	1317	-22.93	2.00	12	0.08	-135.00	1550.00	5450	20240326	-43.21	2520	20241115	22.82	3315	-6.64	20250115	2785	11.13	20250103	5450	-43.21	20240326	2520	22.82	20241115	0.29	N	046210	500	212 억	276145	N	N	395	N	N
15	20250123	110516	57	100.00	KOSDAQ	제약	N	N	N	N	N	3100	-15	5	-0.48	81081675	26245	28.89	3115	3140	3065	4045	2185	3115	3089.41	0.65	1040	3208	3161	3108	3061	3008	3135	3035	213	930	500	500	5	1	42540462	1319	-22.96	2.00	12	0.06	-135.00	1550.00	5450	20240326	-43.12	2520	20241115	23.02	3315	-6.49	20250115	2785	11.31	20250103	5450	-43.12	20240326	2520	23.02	20241115	0.29	N	046210	500	212 억	276145	N	N	395	N	N
16	20250123	100516	57	100.00	KOSDAQ	제약	N	N	N	N	N	3105	-10	5	-0.32	53659370	17387	19.14	3115	3140	3065	4045	2185	3115	3086.18	0.65	1677	3208	3161	3108	3061	3008	3135	3035	213	930	500	500	5	1	42540462	1321	-23.00	2.00	12	0.04	-135.00	1550.00	5450	20240326	-43.03	2520	20241115	23.21	3315	-6.33	20250115	2785	11.49	20250103	5450	-43.03	20240326	2520	23.21	20241115	0.29	N	046210	500	212 억	276145	N	N	395	N	N
17	20250123	090516	57	100.00	KOSDAQ	제약	N	N	N	N	N	3080	-35	5	-1.12	10834405	3502	3.86	3115	3140	3065	4045	2185	3115	3093.78	0.65	-1719	3208	3161	3108	3061	3008	3135	3035	213	930	500	500	5	1	42540462	1310	-22.81	1.99	12	0.01	-135.00	1550.00	5450	20240326	-43.49	2520	20241115	22.22	3315	-7.09	20250115	2785	10.59	20250103	5450	-43.49	20240326	2520	22.22	20241115	0.29	N	046210	500	212 억	276145	N	N	395	N	N
18	20250122	160514	57	100.00	KOSDAQ	제약	N	N	N	N	N	3115	-30	5	-0.95	281205545	90467	24.88	3120	3155	3055	4085	2205	3145	3108.38	0.66	-4685	3365	3255	3110	3000	2855	3310	3055	213	940	500	500	5	1	42507317	1324	-23.07	2.01	12	0.21	-135.00	1550.00	5450	20240326	-42.84	2520	20241115	23.61	3315	-6.03	20250115	2785	11.85	20250103	5450	-42.84	20240326	2520	23.61	20241115	0.31	N	046210	500	212 억	280568	N	N	395	N	N
19	20250122	150514	57	100.00	KOSDAQ	제약	N	N	N	N	N	3115	-30	5	-0.95	265112355	85279	23.45	3120	3155	3055	4085	2205	3145	3108.76	0.66	-4987	3365	3255	3110	3000	2855	3310	3055	213	940	500	500	5	1	42507317	1324	-23.07	2.01	12	0.20	-135.00	1550.00	5450	20240326	-42.84	2520	20241115	23.61	3315	-6.03	20250115	2785	11.85	20250103	5450	-42.84	20240326	2520	23.61	20241115	0.31	N	046210	500	212 억	280568	N	N	0	N	N
20	20250122	140513	57	100.00	KOSDAQ	제약	N	N	N	N	N	3115	-30	5	-0.95	247672910	79659	21.91	3120	3155	3055	4085	2205	3145	3109.16	0.66	-5285	3365	3255	3110	3000	2855	3310	3055	213	940	500	500	5	1	42507317	1324	-23.07	2.01	12	0.19	-135.00	1550.00	5450	20240326	-42.84	2520	20241115	23.61	3315	-6.03	20250115	2785	11.85	20250103	5450	-42.84	20240326	2520	23.61	20241115	0.31	N	046210	500	212 억	280568	N	N	0	N	N
21	20250122	130515	57	100.00	KOSDAQ	제약	N	N	N	N	N	3105	-40	5	-1.27	226795605	72942	20.06	3120	3155	3055	4085	2205	3145	3109.26	0.66	-6362	3365	3255	3110	3000	2855	3310	3055	213	940	500	500	5	1	42507317	1320	-23.00	2.00	12	0.17	-135.00	1550.00	5450	20240326	-43.03	2520	20241115	23.21	3315	-6.33	20250115	2785	11.49	20250103	5450	-43.03	20240326	2520	23.21	20241115	0.31	N	046210	500	212 억	280568	N	N	0	N	N
22	20250122	120513	57	100.00	KOSDAQ	제약	N	N	N	N	N	3100	-45	5	-1.43	208776630	67140	18.46	3120	3155	3055	4085	2205	3145	3109.57	0.66	-8279	3365	3255	3110	3000	2855	3310	3055	213	940	500	500	5	1	42507317	1318	-22.96	2.00	12	0.16	-135.00	1550.00	5450	20240326	-43.12	2520	20241115	23.02	3315	-6.49	20250115	2785	11.31	20250103	5450	-43.12	20240326	2520	23.02	20241115	0.31	N	046210	500	212 억	280568	N	N	0	N	N
23	20250122	110514	57	100.00	KOSDAQ	제약	N	N	N	N	N	3100	-45	5	-1.43	189956930	61068	16.79	3120	3155	3055	4085	2205	3145	3110.58	0.66	-5357	3365	3255	3110	3000	2855	3310	3055	213	940	500	500	5	1	42507317	1318	-22.96	2.00	12	0.14	-135.00	1550.00	5450	20240326	-43.12	2520	20241115	23.02	3315	-6.49	20250115	2785	11.31	20250103	5450	-43.12	20240326	2520	23.02	20241115	0.31	N	046210	500	212 억	280568	N	N	0	N	N
24	20250122	100514	57	100.00	KOSDAQ	제약	N	N	N	N	N	3125	-20	5	-0.64	150875360	48478	13.33	3120	3155	3055	4085	2205	3145	3112.24	0.66	-3131	3365	3255	3110	3000	2855	3310	3055	213	940	500	500	5	1	42507317	1328	-23.15	2.02	12	0.11	-135.00	1550.00	5450	20240326	-42.66	2520	20241115	24.01	3315	-5.73	20250115	2785	12.21	20250103	5450	-42.66	20240326	2520	24.01	20241115	0.31	N	046210	500	212 억	280568	N	N	0	N	N
25	20250122	090515	57	100.00	KOSDAQ	제약	N	N	N	N	N	3055	-90	5	-2.86	33227065	10730	2.95	3120	3130	3055	4085	2205	3145	3096.65	0.66	-5125	3365	3255	3110	3000	2855	3310	3055	213	940	500	500	5	1	42507317	1299	-22.63	1.97	12	0.03	-135.00	1550.00	5450	20240326	-43.94	2520	20241115	21.23	3315	-7.84	20250115	2785	9.69	20250103	5450	-43.94	20240326	2520	21.23	20241115	0.31	N	046210	500	212 억	280568	N	N	0	N	N
26	20250121	160511	57	100.00	KOSDAQ	제약	N	N	N	N	N	3145	165	2	5.54	1124841400	362583	662.82	3040	3220	2965	3870	2090	2980	3102.05	0.58	34834	3130	3055	3005	2930	2880	3030	2905	213	890	500	500	5	1	42507317	1337	-23.30	2.03	12	0.85	-135.00	1550.00	5450	20240326	-42.29	2520	20241115	24.80	3315	-5.13	20250115	2785	12.93	20250103	5450	-42.29	20240326	2520	24.80	20241115	0.33	N	046210	500	212 억	245913	N	N	1592	N	N
27	20250121	150513	57	100.00	KOSDAQ	제약	N	N	N	N	N	3060	80	2	2.68	1028074700	331423	605.86	3040	3220	2965	3870	2090	2980	3102.00	0.58	28120	3130	3055	3005	2930	2880	3030	2905	213	890	500	500	5	1	42507317	1301	-22.67	1.97	12	0.78	-135.00	1550.00	5450	20240326	-43.85	2520	20241115	21.43	3315	-7.69	20250115	2785	9.87	20250103	5450	-43.85	20240326	2520	21.43	20241115	0.33	N	046210	500	212 억	245913	N	N	1592	N	N
28	20250121	140513	57	100.00	KOSDAQ	제약	N	N	N	N	N	3060	80	2	2.68	990105450	318955	583.07	3040	3220	2965	3870	2090	2980	3104.22	0.58	27513	3130	3055	3005	2930	2880	3030	2905	213	890	500	500	5	1	42507317	1301	-22.67	1.97	12	0.75	-135.00	1550.00	5450	20240326	-43.85	2520	20241115	21.43	3315	-7.69	20250115	2785	9.87	20250103	5450	-43.85	20240326	2520	21.43	20241115	0.33	N	046210	500	212 억	245913	N	N	1592	N	N
29	20250121	130512	57	100.00	KOSDAQ	제약	N	N	N	N	N	3035	55	2	1.85	964638355	310580	567.76	3040	3220	2965	3870	2090	2980	3105.93	0.58	27171	3130	3055	3005	2930	2880	3030	2905	213	890	500	500	5	1	42507317	1290	-22.48	1.96	12	0.73	-135.00	1550.00	5450	20240326	-44.31	2520	20241115	20.44	3315	-8.45	20250115	2785	8.98	20250103	5450	-44.31	20240326	2520	20.44	20241115	0.33	N	046210	500	212 억	245913	N	N	1592	N	N
30	20250121	120503	57	100.00	KOSDAQ	제약	N	N	N	N	N	3030	50	2	1.68	936888545	301417	551.01	3040	3220	2965	3870	2090	2980	3108.28	0.58	24908	3130	3055	3005	2930	2880	3030	2905	213	890	500	500	5	1	42507317	1288	-22.44	1.95	12	0.71	-135.00	1550.00	5450	20240326	-44.40	2520	20241115	20.24	3315	-8.60	20250115	2785	8.80	20250103	5450	-44.40	20240326	2520	20.24	20241115	0.33	N	046210	500	212 억	245913	N	N	1592	N	N
31	20250121	110450	57	100.00	KOSDAQ	제약	N	N	N	N	N	3030	50	2	1.68	890374280	286188	523.17	3040	3220	2965	3870	2090	2980	3111.15	0.58	18896	3130	3055	3005	2930	2880	3030	2905	213	890	500	500	5	1	42507317	1288	-22.44	1.95	12	0.67	-135.00	1550.00	5450	20240326	-44.40	2520	20241115	20.24	3315	-8.60	20250115	2785	8.80	20250103	5450	-44.40	20240326	2520	20.24	20241115	0.33	N	046210	500	212 억	245913	N	N	1592	N	N
32	20250121	100445	57	100.00	KOSDAQ	제약	N	N	N	N	N	3020	40	2	1.34	836488105	268467	490.77	3040	3220	2965	3870	2090	2980	3115.79	0.58	21199	3130	3055	3005	2930	2880	3030	2905	213	890	500	500	5	1	42507317	1284	-22.37	1.95	12	0.63	-135.00	1550.00	5450	20240326	-44.59	2520	20241115	19.84	3315	-8.90	20250115	2785	8.44	20250103	5450	-44.59	20240326	2520	19.84	20241115	0.33	N	046210	500	212 억	245913	N	N	1592	N	N
33	20250121	090512	57	100.00	KOSDAQ	제약	N	N	N	N	N	3035	55	2	1.85	18175	6	0.01	3040	3040	2990	3870	2090	2980	3029.17	0.58	-3	3130	3055	3005	2930	2880	3030	2905	213	890	500	500	5	1	42507317	1290	-22.48	1.96	12	0.00	-135.00	1550.00	5450	20240326	-44.31	2520	20241115	20.44	3315	-8.45	20250115	2785	8.98	20250103	5450	-44.31	20240326	2520	20.44	20241115	0.33	N	046210	500	212 억	245913	N	N	1592	N	N
34	20250120	160510	57	100.00	KOSDAQ	제약	N	N	N	N	N	2980	-60	5	-1.97	162556510	54320	136.45	3080	3080	2955	3950	2130	3040	2992.59	0.57	4721	3120	3080	3045	3005	2970	3062	2987	213	910	500	500	5	1	42507317	1267	-22.07	1.92	12	0.13	-135.00	1550.00	5450	20240326	-45.32	2520	20241115	18.25	3315	-10.11	20250115	2785	7.00	20250103	5450	-45.32	20240326	2520	18.25	20241115	0.33	N	046210	500	212 억	241033	N	N	1592	N	N
35	20250120	150511	57	100.00	KOSDAQ	제약	N	N	N	N	N	3010	-30	5	-0.99	156841275	52406	131.64	3080	3080	2955	3950	2130	3040	2992.81	0.57	4728	3120	3080	3045	3005	2970	3062	2987	213	910	500	500	5	1	42507317	1279	-22.30	1.94	12	0.12	-135.00	1550.00	5450	20240326	-44.77	2520	20241115	19.44	3315	-9.20	20250115	2785	8.08	20250103	5450	-44.77	20240326	2520	19.44	20241115	0.33	N	046210	500	212 억	241033	N	N	8	N	N
36	20250120	140510	57	100.00	KOSDAQ	제약	N	N	N	N	N	3005	-35	5	-1.15	151043070	50471	126.78	3080	3080	2955	3950	2130	3040	2992.67	0.57	5386	3120	3080	3045	3005	2970	3062	2987	213	910	500	500	5	1	42507317	1277	-22.26	1.94	12	0.12	-135.00	1550.00	5450	20240326	-44.86	2520	20241115	19.25	3315	-9.35	20250115	2785	7.90	20250103	5450	-44.86	20240326	2520	19.25	20241115	0.33	N	046210	500	212 억	241033	N	N	8	N	N
37	20250120	130509	57	100.00	KOSDAQ	제약	N	N	N	N	N	3010	-30	5	-0.99	139962615	46778	117.50	3080	3080	2955	3950	2130	3040	2992.06	0.57	5394	3120	3080	3045	3005	2970	3062	2987	213	910	500	500	5	1	42507317	1279	-22.30	1.94	12	0.11	-135.00	1550.00	5450	20240326	-44.77	2520	20241115	19.44	3315	-9.20	20250115	2785	8.08	20250103	5450	-44.77	20240326	2520	19.44	20241115	0.33	N	046210	500	212 억	241033	N	N	8	N	N
38	20250120	120511	57	100.00	KOSDAQ	제약	N	N	N	N	N	2980	-60	5	-1.97	95571780	31883	80.09	3080	3080	2955	3950	2130	3040	2997.58	0.57	2949	3120	3080	3045	3005	2970	3062	2987	213	910	500	500	5	1	42507317	1267	-22.07	1.92	12	0.08	-135.00	1550.00	5450	20240326	-45.32	2520	20241115	18.25	3315	-10.11	20250115	2785	7.00	20250103	5450	-45.32	20240326	2520	18.25	20241115	0.33	N	046210	500	212 억	241033	N	N	8	N	N
39	20250120	110512	57	100.00	KOSDAQ	제약	N	N	N	N	N	3025	-15	5	-0.49	62862860	20873	52.43	3080	3080	2990	3950	2130	3040	3011.68	0.57	-499	3120	3080	3045	3005	2970	3062	2987	213	910	500	500	5	1	42507317	1286	-22.41	1.95	12	0.05	-135.00	1550.00	5450	20240326	-44.50	2520	20241115	20.04	3315	-8.75	20250115	2785	8.62	20250103	5450	-44.50	20240326	2520	20.04	20241115	0.33	N	046210	500	212 억	241033	N	N	8	N	N
40	20250120	100511	57	100.00	KOSDAQ	제약	N	N	N	N	N	3035	-5	5	-0.16	21910615	7239	18.18	3080	3080	3010	3950	2130	3040	3026.75	0.57	-466	3120	3080	3045	3005	2970	3062	2987	213	910	500	500	5	1	42507317	1290	-22.48	1.96	12	0.02	-135.00	1550.00	5450	20240326	-44.31	2520	20241115	20.44	3315	-8.45	20250115	2785	8.98	20250103	5450	-44.31	20240326	2520	20.44	20241115	0.33	N	046210	500	212 억	241033	N	N	8	N	N
41	20250120	090511	57	100.00	KOSDAQ	제약	N	N	N	N	N	3075	35	2	1.15	1481345	485	1.22	3080	3080	3045	3950	2130	3040	3054.32	0.57	-16	3120	3080	3045	3005	2970	3062	2987	213	910	500	500	5	1	42507317	1307	-22.78	1.98	12	0.00	-135.00	1550.00	5450	20240326	-43.58	2520	20241115	22.02	3315	-7.24	20250115	2785	10.41	20250103	5450	-43.58	20240326	2520	22.02	20241115	0.33	N	046210	500	212 억	241033	N	N	8	N	N
42	20250117	160509	57	100.00	KOSDAQ	제약	N	N	N	N	N	3040	-5	5	-0.16	120436825	39726	39.68	3045	3085	3010	3955	2135	3045	3031.69	0.56	3220	3171	3107	3036	2972	2901	3140	3005	213	910	500	500	5	1	42507317	1292	-22.52	1.96	12	0.09	-135.00	1550.00	5450	20240326	-44.22	2520	20241115	20.63	3315	-8.30	20250115	2785	9.16	20250103	5450	-44.22	20240326	2520	20.63	20241115	0.33	N	046210	500	212 억	237813	N	N	8	N	N
43	20250117	150510	57	100.00	KOSDAQ	제약	N	N	N	N	N	3030	-15	5	-0.49	109598365	36156	36.11	3045	3085	3010	3955	2135	3045	3031.26	0.56	3626	3171	3107	3036	2972	2901	3140	3005	213	910	500	500	5	1	42507317	1288	-22.44	1.95	12	0.09	-135.00	1550.00	5450	20240326	-44.40	2520	20241115	20.24	3315	-8.60	20250115	2785	8.80	20250103	5450	-44.40	20240326	2520	20.24	20241115	0.33	N	046210	500	212 억	237813	N	N	14	N	N
44	20250117	140511	57	100.00	KOSDAQ	제약	N	N	N	N	N	3015	-30	5	-0.99	99739215	32910	32.87	3045	3085	3010	3955	2135	3045	3030.67	0.56	4565	3171	3107	3036	2972	2901	3140	3005	213	910	500	500	5	1	42507317	1282	-22.33	1.95	12	0.08	-135.00	1550.00	5450	20240326	-44.68	2520	20241115	19.64	3315	-9.05	20250115	2785	8.26	20250103	5450	-44.68	20240326	2520	19.64	20241115	0.33	N	046210	500	212 억	237813	N	N	14	N	N
45	20250117	130510	57	100.00	KOSDAQ	제약	N	N	N	N	N	3050	5	2	0.16	85078910	28060	28.03	3045	3085	3010	3955	2135	3045	3032.04	0.56	3242	3171	3107	3036	2972	2901	3140	3005	213	910	500	500	5	1	42507317	1296	-22.59	1.97	12	0.07	-135.00	1550.00	5450	20240326	-44.04	2520	20241115	21.03	3315	-7.99	20250115	2785	9.52	20250103	5450	-44.04	20240326	2520	21.03	20241115	0.33	N	046210	500	212 억	237813	N	N	14	N	N
46	20250117	120511	57	100.00	KOSDAQ	제약	N	N	N	N	N	3015	-30	5	-0.99	82198290	27107	27.08	3045	3085	3010	3955	2135	3045	3032.36	0.56	3101	3171	3107	3036	2972	2901	3140	3005	213	910	500	500	5	1	42507317	1282	-22.33	1.95	12	0.06	-135.00	1550.00	5450	20240326	-44.68	2520	20241115	19.64	3315	-9.05	20250115	2785	8.26	20250103	5450	-44.68	20240326	2520	19.64	20241115	0.33	N	046210	500	212 억	237813	N	N	14	N	N
47	20250117	110510	57	100.00	KOSDAQ	제약	N	N	N	N	N	3055	10	2	0.33	69635385	22979	22.95	3045	3085	3010	3955	2135	3045	3030.39	0.56	6166	3171	3107	3036	2972	2901	3140	3005	213	910	500	500	5	1	42507317	1299	-22.63	1.97	12	0.05	-135.00	1550.00	5450	20240326	-43.94	2520	20241115	21.23	3315	-7.84	20250115	2785	9.69	20250103	5450	-43.94	20240326	2520	21.23	20241115	0.33	N	046210	500	212 억	237813	N	N	14	N	N
48	20250117	100511	57	100.00	KOSDAQ	제약	N	N	N	N	N	3015	-30	5	-0.99	54215120	17896	17.88	3045	3085	3010	3955	2135	3045	3029.45	0.56	7139	3171	3107	3036	2972	2901	3140	3005	213	910	500	500	5	1	42507317	1282	-22.33	1.95	12	0.04	-135.00	1550.00	5450	20240326	-44.68	2520	20241115	19.64	3315	-9.05	20250115	2785	8.26	20250103	5450	-44.68	20240326	2520	19.64	20241115	0.33	N	046210	500	212 억	237813	N	N	14	N	N
49	20250117	090512	57	100.00	KOSDAQ	제약	N	N	N	N	N	3010	-35	5	-1.15	22336480	7396	7.39	3045	3045	3010	3955	2135	3045	3020.08	0.56	3581	3171	3107	3036	2972	2901	3140	3005	213	910	500	500	5	1	42507317	1279	-22.30	1.94	12	0.02	-135.00	1550.00	5450	20240326	-44.77	2520	20241115	19.44	3315	-9.20	20250115	2785	8.08	20250103	5450	-44.77	20240326	2520	19.44	20241115	0.33	N	046210	500	212 억	237813	N	N	14	N	N
50	20250116	160507	57	100.00	KOSDAQ	제약	N	N	N	N	N	3045	90	2	3.05	304943280	99929	29.84	2970	3100	2965	3840	2070	2955	3051.61	0.51	21821	3441	3197	3071	2827	2701	3135	2765	213	885	500	500	5	1	42507317	1294	-22.56	1.96	12	0.24	-135.00	1550.00	5450	20240326	-44.13	2520	20241115	20.83	3315	-8.14	20250115	2785	9.34	20250103	5450	-44.13	20240326	2520	20.83	20241115	0.33	N	046210	500	212 억	216234	N	N	14	N	N
51	20250116	150446	57	100.00	KOSDAQ	제약	N	N	N	N	N	3070	115	2	3.89	295723825	96915	28.94	2970	3100	2965	3840	2070	2955	3051.37	0.51	20560	3441	3197	3071	2827	2701	3135	2765	213	885	500	500	5	1	42507317	1305	-22.74	1.98	12	0.23	-135.00	1550.00	5450	20240326	-43.67	2520	20241115	21.83	3315	-7.39	20250115	2785	10.23	20250103	5450	-43.67	20240326	2520	21.83	20241115	0.33	N	046210	500	212 억	216234	N	N	17	N	N
52	20250116	140510	57	100.00	KOSDAQ	제약	N	N	N	N	N	3085	130	2	4.40	214556150	70622	21.09	2970	3090	2965	3840	2070	2955	3038.09	0.51	20206	3441	3197	3071	2827	2701	3135	2765	213	885	500	500	5	1	42507317	1311	-22.85	1.99	12	0.17	-135.00	1550.00	5450	20240326	-43.39	2520	20241115	22.42	3315	-6.94	20250115	2785	10.77	20250103	5450	-43.39	20240326	2520	22.42	20241115	0.33	N	046210	500	212 억	216234	N	N	17	N	N
53	20250116	130510	57	100.00	KOSDAQ	제약	N	N	N	N	N	3035	80	2	2.71	123419515	40831	12.19	2970	3050	2965	3840	2070	2955	3022.69	0.51	8949	3441	3197	3071	2827	2701	3135	2765	213	885	500	500	5	1	42507317	1290	-22.48	1.96	12	0.10	-135.00	1550.00	5450	20240326	-44.31	2520	20241115	20.44	3315	-8.45	20250115	2785	8.98	20250103	5450	-44.31	20240326	2520	20.44	20241115	0.33	N	046210	500	212 억	216234	N	N	17	N	N
54	20250116	120510	57	100.00	KOSDAQ	제약	N	N	N	N	N	3005	50	2	1.69	57954640	19281	5.76	2970	3050	2965	3840	2070	2955	3005.79	0.51	4474	3441	3197	3071	2827	2701	3135	2765	213	885	500	500	5	1	42507317	1277	-22.26	1.94	12	0.05	-135.00	1550.00	5450	20240326	-44.86	2520	20241115	19.25	3315	-9.35	20250115	2785	7.90	20250103	5450	-44.86	20240326	2520	19.25	20241115	0.33	N	046210	500	212 억	216234	N	N	17	N	N
55	20250116	110510	57	100.00	KOSDAQ	제약	N	N	N	N	N	2990	35	2	1.18	53231815	17711	5.29	2970	3050	2965	3840	2070	2955	3005.58	0.51	5020	3441	3197	3071	2827	2701	3135	2765	213	885	500	500	5	1	42507317	1271	-22.15	1.93	12	0.04	-135.00	1550.00	5450	20240326	-45.14	2520	20241115	18.65	3315	-9.80	20250115	2785	7.36	20250103	5450	-45.14	20240326	2520	18.65	20241115	0.33	N	046210	500	212 억	216234	N	N	17	N	N
56	20250116	100510	57	100.00	KOSDAQ	제약	N	N	N	N	N	3000	45	2	1.52	31014940	10295	3.07	2970	3050	2970	3840	2070	2955	3012.62	0.51	5182	3441	3197	3071	2827	2701	3135	2765	213	885	500	500	5	1	42507317	1275	-22.22	1.94	12	0.02	-135.00	1550.00	5450	20240326	-44.95	2520	20241115	19.05	3315	-9.50	20250115	2785	7.72	20250103	5450	-44.95	20240326	2520	19.05	20241115	0.33	N	046210	500	212 억	216234	N	N	17	N	N
57	20250116	090510	57	100.00	KOSDAQ	제약	N	N	N	N	N	3015	60	2	2.03	4045650	1354	0.40	2970	3030	2970	3840	2070	2955	2987.92	0.51	844	3441	3197	3071	2827	2701	3135	2765	213	885	500	500	5	1	42507317	1282	-22.33	1.95	12	0.00	-135.00	1550.00	5450	20240326	-44.68	2520	20241115	19.64	3315	-9.05	20250115	2785	8.26	20250103	5450	-44.68	20240326	2520	19.64	20241115	0.33	N	046210	500	212 억	216234	N	N	17	N	N
58	20250115	160508	57	100.00	KOSDAQ	제약	N	N	N	N	N	2955	-50	5	-1.66	1018018925	331432	501.84	3315	3315	2945	3905	2105	3005	3071.58	0.70	-83737	3075	3040	2995	2960	2915	3057	2977	213	900	500	500	5	1	42507317	1256	-21.89	1.91	12	0.78	-135.00	1550.00	5450	20240326	-45.78	2520	20241115	17.26	3315	-10.86	20250115	2785	6.10	20250103	5450	-45.78	20240326	2520	17.26	20241115	0.33	N	046210	500	212 억	298660	N	N	17	N	N
59	20250115	150509	57	100.00	KOSDAQ	제약	N	N	N	N	N	2955	-50	5	-1.66	967159935	314351	475.97	3315	3315	2945	3905	2105	3005	3076.69	0.70	-72619	3075	3040	2995	2960	2915	3057	2977	213	900	500	500	5	1	42507317	1256	-21.89	1.91	12	0.74	-135.00	1550.00	5450	20240326	-45.78	2520	20241115	17.26	3315	-10.86	20250115	2785	6.10	20250103	5450	-45.78	20240326	2520	17.26	20241115	0.33	N	046210	500	212 억	298660	N	N	3	N	N
60	20250115	140510	57	100.00	KOSDAQ	제약	N	N	N	N	N	2965	-40	5	-1.33	909102150	294714	446.24	3315	3315	2945	3905	2105	3005	3084.69	0.70	-71023	3075	3040	2995	2960	2915	3057	2977	213	900	500	500	5	1	42507317	1260	-21.96	1.91	12	0.69	-135.00	1550.00	5450	20240326	-45.60	2520	20241115	17.66	3315	-10.56	20250115	2785	6.46	20250103	5450	-45.60	20240326	2520	17.66	20241115	0.33	N	046210	500	212 억	298660	N	N	3	N	N
61	20250115	130508	57	100.00	KOSDAQ	제약	N	N	N	N	N	3000	-5	5	-0.17	863953100	279600	423.35	3315	3315	2945	3905	2105	3005	3089.96	0.70	-60553	3075	3040	2995	2960	2915	3057	2977	213	900	500	500	5	1	42507317	1275	-22.22	1.94	12	0.66	-135.00	1550.00	5450	20240326	-44.95	2520	20241115	19.05	3315	-9.50	20250115	2785	7.72	20250103	5450	-44.95	20240326	2520	19.05	20241115	0.33	N	046210	500	212 억	298660	N	N	3	N	N
62	20250115	120502	57	100.00	KOSDAQ	제약	N	N	N	N	N	2995	-10	5	-0.33	841877080	272276	412.26	3315	3315	2945	3905	2105	3005	3092.00	0.70	-59012	3075	3040	2995	2960	2915	3057	2977	213	900	500	500	5	1	42507317	1273	-22.19	1.93	12	0.64	-135.00	1550.00	5450	20240326	-45.05	2520	20241115	18.85	3315	-9.65	20250115	2785	7.54	20250103	5450	-45.05	20240326	2520	18.85	20241115	0.33	N	046210	500	212 억	298660	N	N	3	N	N
63	20250115	110508	57	100.00	KOSDAQ	제약	N	N	N	N	N	3000	-5	5	-0.17	811178505	262022	396.74	3315	3315	2945	3905	2105	3005	3095.84	0.70	-54288	3075	3040	2995	2960	2915	3057	2977	213	900	500	500	5	1	42507317	1275	-22.22	1.94	12	0.62	-135.00	1550.00	5450	20240326	-44.95	2520	20241115	19.05	3315	-9.50	20250115	2785	7.72	20250103	5450	-44.95	20240326	2520	19.05	20241115	0.33	N	046210	500	212 억	298660	N	N	3	N	N
64	20250115	100508	57	100.00	KOSDAQ	제약	N	N	N	N	N	3015	10	2	0.33	749068620	241372	365.47	3315	3315	2945	3905	2105	3005	3103.38	0.70	-52319	3075	3040	2995	2960	2915	3057	2977	213	900	500	500	5	1	42507317	1282	-22.33	1.95	12	0.57	-135.00	1550.00	5450	20240326	-44.68	2520	20241115	19.64	3315	-9.05	20250115	2785	8.26	20250103	5450	-44.68	20240326	2520	19.64	20241115	0.33	N	046210	500	212 억	298660	N	N	3	N	N
65	20250115	090511	57	100.00	KOSDAQ	제약	N	N	N	N	N	3125	120	2	3.99	269559955	83354	126.21	3315	3315	3110	3905	2105	3005	3233.92	0.70	-22026	3075	3040	2995	2960	2915	3057	2977	213	900	500	500	5	1	42507317	1328	-23.15	2.02	12	0.20	-135.00	1550.00	5450	20240326	-42.66	2520	20241115	24.01	3315	-5.73	20250115	2785	12.21	20250103	5450	-42.66	20240326	2520	24.01	20241115	0.33	N	046210	500	212 억	298660	N	N	3	N	N
66	20250114	160501	57	100.00	KOSDAQ	제약	N	N	N	N	N	3005	25	2	0.84	110025900	36832	31.80	2980	3030	2950	3870	2090	2980	2987.24	0.72	-8014	3240	3110	3030	2900	2820	3070	2860	213	890	500	500	5	1	42507317	1277	-22.26	1.94	12	0.09	-135.00	1550.00	5450	20240326	-44.86	2520	20241115	19.25	3160	-4.91	20250113	2785	7.90	20250103	5450	-44.86	20240326	2520	19.25	20241115	0.33	N	046210	500	212 억	306483	N	N	3	N	N
67	20250114	150507	57	100.00	KOSDAQ	제약	N	N	N	N	N	2990	10	2	0.34	104882370	35121	30.32	2980	3030	2950	3870	2090	2980	2986.32	0.72	-7893	3240	3110	3030	2900	2820	3070	2860	213	890	500	500	5	1	42507317	1271	-22.15	1.93	12	0.08	-135.00	1550.00	5450	20240326	-45.14	2520	20241115	18.65	3160	-5.38	20250113	2785	7.36	20250103	5450	-45.14	20240326	2520	18.65	20241115	0.33	N	046210	500	212 억	306483	N	N	35	N	N
68	20250114	140506	57	100.00	KOSDAQ	제약	N	N	N	N	N	3005	25	2	0.84	82225160	27555	23.79	2980	3030	2950	3870	2090	2980	2984.04	0.72	-6797	3240	3110	3030	2900	2820	3070	2860	213	890	500	500	5	1	42507317	1277	-22.26	1.94	12	0.06	-135.00	1550.00	5450	20240326	-44.86	2520	20241115	19.25	3160	-4.91	20250113	2785	7.90	20250103	5450	-44.86	20240326	2520	19.25	20241115	0.33	N	046210	500	212 억	306483	N	N	35	N	N
69	20250114	130505	57	100.00	KOSDAQ	제약	N	N	N	N	N	3000	20	2	0.67	61691655	20714	17.88	2980	3000	2950	3870	2090	2980	2978.26	0.72	-8785	3240	3110	3030	2900	2820	3070	2860	213	890	500	500	5	1	42507317	1275	-22.22	1.94	12	0.05	-135.00	1550.00	5450	20240326	-44.95	2520	20241115	19.05	3160	-5.06	20250113	2785	7.72	20250103	5450	-44.95	20240326	2520	19.05	20241115	0.33	N	046210	500	212 억	306483	N	N	35	N	N
70	20250114	120503	57	100.00	KOSDAQ	제약	N	N	N	N	N	2975	-5	5	-0.17	48672455	16354	14.12	2980	3000	2950	3870	2090	2980	2976.18	0.72	-6419	3240	3110	3030	2900	2820	3070	2860	213	890	500	500	5	1	42507317	1265	-22.04	1.92	12	0.04	-135.00	1550.00	5450	20240326	-45.41	2520	20241115	18.06	3160	-5.85	20250113	2785	6.82	20250103	5450	-45.41	20240326	2520	18.06	20241115	0.33	N	046210	500	212 억	306483	N	N	35	N	N
71	20250114	110505	57	100.00	KOSDAQ	제약	N	N	N	N	N	2975	-5	5	-0.17	37366370	12557	10.84	2980	3000	2950	3870	2090	2980	2975.74	0.72	-4349	3240	3110	3030	2900	2820	3070	2860	213	890	500	500	5	1	42507317	1265	-22.04	1.92	12	0.03	-135.00	1550.00	5450	20240326	-45.41	2520	20241115	18.06	3160	-5.85	20250113	2785	6.82	20250103	5450	-45.41	20240326	2520	18.06	20241115	0.33	N	046210	500	212 억	306483	N	N	35	N	N
72	20250114	100504	57	100.00	KOSDAQ	제약	N	N	N	N	N	2970	-10	5	-0.34	19404960	6495	5.61	2980	3000	2965	3870	2090	2980	2987.68	0.72	-2834	3240	3110	3030	2900	2820	3070	2860	213	890	500	500	5	1	42507317	1262	-22.00	1.92	12	0.02	-135.00	1550.00	5450	20240326	-45.50	2520	20241115	17.86	3160	-6.01	20250113	2785	6.64	20250103	5450	-45.50	20240326	2520	17.86	20241115	0.33	N	046210	500	212 억	306483	N	N	35	N	N
73	20250114	090504	57	100.00	KOSDAQ	제약	N	N	N	N	N	3000	20	2	0.67	765910	257	0.22	2980	3000	2980	3870	2090	2980	2980.19	0.72	-194	3240	3110	3030	2900	2820	3070	2860	213	890	500	500	5	1	42507317	1275	-22.22	1.94	12	0.00	-135.00	1550.00	5450	20240326	-44.95	2520	20241115	19.05	3160	-5.06	20250113	2785	7.72	20250103	5450	-44.95	20240326	2520	19.05	20241115	0.33	N	046210	500	212 억	306483	N	N	35	N	N
74	20250113	160500	57	100.00	KOSDAQ	제약	N	N	N	N	N	2980	-40	5	-1.32	353210810	115446	126.56	3030	3160	2950	3925	2115	3020	3059.53	0.74	-6621	3143	3081	3013	2951	2883	3112	2982	213	905	500	500	5	1	42507317	1267	-22.07	1.92	12	0.27	-135.00	1550.00	5450	20240326	-45.32	2520	20241115	18.25	3160	-5.70	20250113	2785	7.00	20250103	5450	-45.32	20240326	2520	18.25	20241115	0.33	N	046210	500	212 억	314002	N	N	35	N	N
75	20250113	150501	57	100.00	KOSDAQ	제약	N	N	N	N	N	3010	-10	5	-0.33	343928430	112344	123.16	3030	3160	2950	3925	2115	3020	3061.39	0.74	-5306	3143	3081	3013	2951	2883	3112	2982	213	905	500	500	5	1	42507317	1279	-22.30	1.94	12	0.26	-135.00	1550.00	5450	20240326	-44.77	2520	20241115	19.44	3160	-4.75	20250113	2785	8.08	20250103	5450	-44.77	20240326	2520	19.44	20241115	0.33	N	046210	500	212 억	314002	N	N	56	N	N
76	20250113	140456	57	100.00	KOSDAQ	제약	N	N	N	N	N	2985	-35	5	-1.16	334315410	109127	119.63	3030	3160	2950	3925	2115	3020	3063.54	0.74	-4064	3143	3081	3013	2951	2883	3112	2982	213	905	500	500	5	1	42507317	1269	-22.11	1.93	12	0.26	-135.00	1550.00	5450	20240326	-45.23	2520	20241115	18.45	3160	-5.54	20250113	2785	7.18	20250103	5450	-45.23	20240326	2520	18.45	20241115	0.33	N	046210	500	212 억	314002	N	N	56	N	N
77	20250113	130454	57	100.00	KOSDAQ	제약	N	N	N	N	N	2960	-60	5	-1.99	322847495	105257	115.39	3030	3160	2960	3925	2115	3020	3067.23	0.74	-4999	3143	3081	3013	2951	2883	3112	2982	213	905	500	500	5	1	42507317	1258	-21.93	1.91	12	0.25	-135.00	1550.00	5450	20240326	-45.69	2520	20241115	17.46	3160	-6.33	20250113	2785	6.28	20250103	5450	-45.69	20240326	2520	17.46	20241115	0.33	N	046210	500	212 억	314002	N	N	56	N	N
78	20250113	120455	57	100.00	KOSDAQ	제약	N	N	N	N	N	3000	-20	5	-0.66	304009925	98933	108.46	3030	3160	2960	3925	2115	3020	3072.89	0.74	-4376	3143	3081	3013	2951	2883	3112	2982	213	905	500	500	5	1	42507317	1275	-22.22	1.94	12	0.23	-135.00	1550.00	5450	20240326	-44.95	2520	20241115	19.05	3160	-5.06	20250113	2785	7.72	20250103	5450	-44.95	20240326	2520	19.05	20241115	0.33	N	046210	500	212 억	314002	N	N	56	N	N
79	20250113	110455	57	100.00	KOSDAQ	제약	N	N	N	N	N	3005	-15	5	-0.50	282932095	91891	100.74	3030	3160	2960	3925	2115	3020	3079.00	0.74	-4247	3143	3081	3013	2951	2883	3112	2982	213	905	500	500	5	1	42507317	1277	-22.26	1.94	12	0.22	-135.00	1550.00	5450	20240326	-44.86	2520	20241115	19.25	3160	-4.91	20250113	2785	7.90	20250103	5450	-44.86	20240326	2520	19.25	20241115	0.33	N	046210	500	212 억	314002	N	N	56	N	N
80	20250113	100454	57	100.00	KOSDAQ	제약	N	N	N	N	N	3040	20	2	0.66	202895640	65248	71.53	3030	3160	3030	3925	2115	3020	3109.61	0.74	-6728	3143	3081	3013	2951	2883	3112	2982	213	905	500	500	5	1	42507317	1292	-22.52	1.96	12	0.15	-135.00	1550.00	5450	20240326	-44.22	2520	20241115	20.63	3160	-3.80	20250113	2785	9.16	20250103	5450	-44.22	20240326	2520	20.63	20241115	0.33	N	046210	500	212 억	314002	N	N	56	N	N
81	20250113	090458	57	100.00	KOSDAQ	제약	N	N	N	N	N	3075	55	2	1.82	8952560	2936	3.22	3030	3075	3030	3925	2115	3020	3049.24	0.74	290	3143	3081	3013	2951	2883	3112	2982	213	905	500	500	5	1	42507317	1307	-22.78	1.98	12	0.01	-135.00	1550.00	5450	20240326	-43.58	2520	20241115	22.02	3085	-0.32	20250109	2785	10.41	20250103	5450	-43.58	20240326	2520	22.02	20241115	0.33	N	046210	500	212 억	314002	N	N	56	N	N
82	20250110	160453	57	100.00	KOSDAQ	제약	N	N	N	N	N	3020	20	2	0.67	273031195	90770	42.39	2995	3075	2945	3900	2100	3000	3007.95	0.75	-7373	3193	3096	2988	2891	2783	3145	2940	213	900	500	500	5	1	42507317	1284	-22.37	1.95	12	0.21	-135.00	1550.00	5450	20240326	-44.59	2520	20241115	19.84	3085	-2.11	20250109	2785	8.44	20250103	5450	-44.59	20240326	2520	19.84	20241115	0.33	N	046210	500	212 억	320643	N	N	56	N	N
83	20250110	150453	57	100.00	KOSDAQ	제약	N	N	N	N	N	3020	20	2	0.67	266432480	88577	41.36	2995	3075	2945	3900	2100	3000	3007.92	0.75	-7371	3193	3096	2988	2891	2783	3145	2940	213	900	500	500	5	1	42507317	1284	-22.37	1.95	12	0.21	-135.00	1550.00	5450	20240326	-44.59	2520	20241115	19.84	3085	-2.11	20250109	2785	8.44	20250103	5450	-44.59	20240326	2520	19.84	20241115	0.33	N	046210	500	212 억	320643	N	N	67	N	N
84	20250110	140453	57	100.00	KOSDAQ	제약	N	N	N	N	N	3005	5	2	0.17	233668645	77666	36.27	2995	3075	2945	3900	2100	3000	3008.63	0.75	-8281	3193	3096	2988	2891	2783	3145	2940	213	900	500	500	5	1	42507317	1277	-22.26	1.94	12	0.18	-135.00	1550.00	5450	20240326	-44.86	2520	20241115	19.25	3085	-2.59	20250109	2785	7.90	20250103	5450	-44.86	20240326	2520	19.25	20241115	0.33	N	046210	500	212 억	320643	N	N	67	N	N
85	20250110	130452	57	100.00	KOSDAQ	제약	N	N	N	N	N	3025	25	2	0.83	203077945	67483	31.51	2995	3075	2945	3900	2100	3000	3009.32	0.75	-13973	3193	3096	2988	2891	2783	3145	2940	213	900	500	500	5	1	42507317	1286	-22.41	1.95	12	0.16	-135.00	1550.00	5450	20240326	-44.50	2520	20241115	20.04	3085	-1.94	20250109	2785	8.62	20250103	5450	-44.50	20240326	2520	20.04	20241115	0.33	N	046210	500	212 억	320643	N	N	67	N	N
86	20250110	120453	57	100.00	KOSDAQ	제약	N	N	N	N	N	3030	30	2	1.00	194877235	64764	30.24	2995	3075	2945	3900	2100	3000	3009.04	0.75	-14349	3193	3096	2988	2891	2783	3145	2940	213	900	500	500	5	1	42507317	1288	-22.44	1.95	12	0.15	-135.00	1550.00	5450	20240326	-44.40	2520	20241115	20.24	3085	-1.78	20250109	2785	8.80	20250103	5450	-44.40	20240326	2520	20.24	20241115	0.33	N	046210	500	212 억	320643	N	N	67	N	N
87	20250110	110452	57	100.00	KOSDAQ	제약	N	N	N	N	N	3015	15	2	0.50	179077730	59522	27.79	2995	3075	2945	3900	2100	3000	3008.60	0.75	-15783	3193	3096	2988	2891	2783	3145	2940	213	900	500	500	5	1	42507317	1282	-22.33	1.95	12	0.14	-135.00	1550.00	5450	20240326	-44.68	2520	20241115	19.64	3085	-2.27	20250109	2785	8.26	20250103	5450	-44.68	20240326	2520	19.64	20241115	0.33	N	046210	500	212 억	320643	N	N	67	N	N
88	20250110	100451	57	100.00	KOSDAQ	제약	N	N	N	N	N	3015	15	2	0.50	155819290	51804	24.19	2995	3075	2945	3900	2100	3000	3007.86	0.75	-15747	3193	3096	2988	2891	2783	3145	2940	213	900	500	500	5	1	42507317	1282	-22.33	1.95	12	0.12	-135.00	1550.00	5450	20240326	-44.68	2520	20241115	19.64	3085	-2.27	20250109	2785	8.26	20250103	5450	-44.68	20240326	2520	19.64	20241115	0.33	N	046210	500	212 억	320643	N	N	67	N	N
89	20250110	090453	57	100.00	KOSDAQ	제약	N	N	N	N	N	2980	-20	5	-0.67	4966705	1668	0.78	2995	2995	2945	3900	2100	3000	2977.64	0.75	-844	3193	3096	2988	2891	2783	3145	2940	213	900	500	500	5	1	42507317	1267	-22.07	1.92	12	0.00	-135.00	1550.00	5450	20240326	-45.32	2520	20241115	18.25	3085	-3.40	20250109	2785	7.00	20250103	5450	-45.32	20240326	2520	18.25	20241115	0.33	N	046210	500	212 억	320643	N	N	67	N	N
90	20250109	160450	57	100.00	KOSDAQ	제약	N	N	N	N	N	3000	90	2	3.09	636310170	211993	178.12	2950	3085	2880	3780	2040	2910	3001.78	0.73	11984	3003	2956	2928	2881	2853	2942	2867	213	870	500	500	5	1	42507317	1275	-22.22	1.94	12	0.50	-135.00	1550.00	5450	20240326	-44.95	2520	20241115	19.05	3085	-2.76	20250109	2785	7.72	20250103	5450	-44.95	20240326	2520	19.05	20241115	0.34	N	046210	500	212 억	309696	N	N	67	N	N
91	20250109	150451	57	100.00	KOSDAQ	제약	N	N	N	N	N	2980	70	2	2.41	597014770	198733	166.98	2950	3085	2880	3780	2040	2910	3004.34	0.73	8739	3003	2956	2928	2881	2853	2942	2867	213	870	500	500	5	1	42507317	1267	-22.07	1.92	12	0.47	-135.00	1550.00	5450	20240326	-45.32	2520	20241115	18.25	3085	-3.40	20250109	2785	7.00	20250103	5450	-45.32	20240326	2520	18.25	20241115	0.34	N	046210	500	212 억	309696	N	N	405	N	N
92	20250109	140452	57	100.00	KOSDAQ	제약	N	N	N	N	N	3015	105	2	3.61	556266175	185110	155.53	2950	3085	2880	3780	2040	2910	3005.31	0.73	14402	3003	2956	2928	2881	2853	2942	2867	213	870	500	500	5	1	42507317	1282	-22.33	1.95	12	0.44	-135.00	1550.00	5450	20240326	-44.68	2520	20241115	19.64	3085	-2.27	20250109	2785	8.26	20250103	5450	-44.68	20240326	2520	19.64	20241115	0.34	N	046210	500	212 억	309696	N	N	405	N	N
93	20250109	130451	57	100.00	KOSDAQ	제약	N	N	N	N	N	3015	105	2	3.61	512133700	170423	143.19	2950	3085	2880	3780	2040	2910	3005.35	0.73	16880	3003	2956	2928	2881	2853	2942	2867	213	870	500	500	5	1	42507317	1282	-22.33	1.95	12	0.40	-135.00	1550.00	5450	20240326	-44.68	2520	20241115	19.64	3085	-2.27	20250109	2785	8.26	20250103	5450	-44.68	20240326	2520	19.64	20241115	0.34	N	046210	500	212 억	309696	N	N	405	N	N
94	20250109	120450	57	100.00	KOSDAQ	제약	N	N	N	N	N	3015	105	2	3.61	499271895	166151	139.60	2950	3085	2880	3780	2040	2910	3005.22	0.73	17115	3003	2956	2928	2881	2853	2942	2867	213	870	500	500	5	1	42507317	1282	-22.33	1.95	12	0.39	-135.00	1550.00	5450	20240326	-44.68	2520	20241115	19.64	3085	-2.27	20250109	2785	8.26	20250103	5450	-44.68	20240326	2520	19.64	20241115	0.34	N	046210	500	212 억	309696	N	N	405	N	N
95	20250109	110451	57	100.00	KOSDAQ	제약	N	N	N	N	N	3005	95	2	3.26	429820785	143238	120.35	2950	3085	2880	3780	2040	2910	3001.06	0.73	17713	3003	2956	2928	2881	2853	2942	2867	213	870	500	500	5	1	42507317	1277	-22.26	1.94	12	0.34	-135.00	1550.00	5450	20240326	-44.86	2520	20241115	19.25	3085	-2.59	20250109	2785	7.90	20250103	5450	-44.86	20240326	2520	19.25	20241115	0.34	N	046210	500	212 억	309696	N	N	405	N	N
96	20250109	100450	57	100.00	KOSDAQ	제약	N	N	N	N	N	3070	160	2	5.50	328066355	109840	92.29	2950	3075	2880	3780	2040	2910	2987.12	0.73	16931	3003	2956	2928	2881	2853	2942	2867	213	870	500	500	5	1	42507317	1305	-22.74	1.98	12	0.26	-135.00	1550.00	5450	20240326	-43.67	2520	20241115	21.83	3075	-0.16	20250109	2785	10.23	20250103	5450	-43.67	20240326	2520	21.83	20241115	0.34	N	046210	500	212 억	309696	N	N	405	N	N
97	20250109	090454	57	100.00	KOSDAQ	제약	N	N	N	N	N	2895	-15	5	-0.52	4252245	1458	1.23	2950	2950	2880	3780	2040	2910	2919.88	0.73	-508	3003	2956	2928	2881	2853	2942	2867	213	870	500	500	5	1	42507317	1231	-21.44	1.87	12	0.00	-135.00	1550.00	5450	20240326	-46.88	2520	20241115	14.88	2990	-3.18	20250107	2785	3.95	20250103	5450	-46.88	20240326	2520	14.88	20241115	0.34	N	046210	500	212 억	309696	N	N	405	N	N
98	20250108	160446	57	100.00	KOSDAQ	제약	N	N	N	N	N	2910	-50	5	-1.69	348385130	118877	114.41	2960	2975	2900	3845	2075	2960	2930.64	0.73	6	3040	3000	2950	2910	2860	3020	2930	213	885	500	500	5	1	42507317	1237	-21.56	1.88	12	0.28	-135.00	1550.00	5450	20240326	-46.61	2520	20241115	15.48	2990	-2.68	20250107	2785	4.49	20250103	5450	-46.61	20240326	2520	15.48	20241115	0.35	N	046210	500	212 억	309603	N	N	405	N	N
99	20250108	150449	57	100.00	KOSDAQ	제약	N	N	N	N	N	2910	-50	5	-1.69	331224805	112982	108.74	2960	2975	2900	3845	2075	2960	2931.66	0.73	357	3040	3000	2950	2910	2860	3020	2930	213	885	500	500	5	1	42507317	1237	-21.56	1.88	12	0.27	-135.00	1550.00	5450	20240326	-46.61	2520	20241115	15.48	2990	-2.68	20250107	2785	4.49	20250103	5450	-46.61	20240326	2520	15.48	20241115	0.35	N	046210	500	212 억	309603	N	N	46	N	N
100	20250108	140451	57	100.00	KOSDAQ	제약	N	N	N	N	N	2940	-20	5	-0.68	284704920	97013	93.37	2960	2975	2900	3845	2075	2960	2934.71	0.73	-859	3040	3000	2950	2910	2860	3020	2930	213	885	500	500	5	1	42507317	1250	-21.78	1.90	12	0.23	-135.00	1550.00	5450	20240326	-46.06	2520	20241115	16.67	2990	-1.67	20250107	2785	5.57	20250103	5450	-46.06	20240326	2520	16.67	20241115	0.35	N	046210	500	212 억	309603	N	N	46	N	N
101	20250108	130451	57	100.00	KOSDAQ	제약	N	N	N	N	N	2925	-35	5	-1.18	271576150	92527	89.05	2960	2975	2900	3845	2075	2960	2935.10	0.73	45	3040	3000	2950	2910	2860	3020	2930	213	885	500	500	5	1	42507317	1243	-21.67	1.89	12	0.22	-135.00	1550.00	5450	20240326	-46.33	2520	20241115	16.07	2990	-2.17	20250107	2785	5.03	20250103	5450	-46.33	20240326	2520	16.07	20241115	0.35	N	046210	500	212 억	309603	N	N	46	N	N
102	20250108	120447	57	100.00	KOSDAQ	제약	N	N	N	N	N	2940	-20	5	-0.68	247196555	84206	81.04	2960	2975	2900	3845	2075	2960	2935.62	0.73	1992	3040	3000	2950	2910	2860	3020	2930	213	885	500	500	5	1	42507317	1250	-21.78	1.90	12	0.20	-135.00	1550.00	5450	20240326	-46.06	2520	20241115	16.67	2990	-1.67	20250107	2785	5.57	20250103	5450	-46.06	20240326	2520	16.67	20241115	0.35	N	046210	500	212 억	309603	N	N	46	N	N
103	20250108	110446	57	100.00	KOSDAQ	제약	N	N	N	N	N	2940	-20	5	-0.68	101067185	34453	33.16	2960	2975	2900	3845	2075	2960	2933.48	0.73	-3218	3040	3000	2950	2910	2860	3020	2930	213	885	500	500	5	1	42507317	1250	-21.78	1.90	12	0.08	-135.00	1550.00	5450	20240326	-46.06	2520	20241115	16.67	2990	-1.67	20250107	2785	5.57	20250103	5450	-46.06	20240326	2520	16.67	20241115	0.35	N	046210	500	212 억	309603	N	N	46	N	N
104	20250108	100448	57	100.00	KOSDAQ	제약	N	N	N	N	N	2925	-35	5	-1.18	66055655	22486	21.64	2960	2975	2900	3845	2075	2960	2937.63	0.73	-3573	3040	3000	2950	2910	2860	3020	2930	213	885	500	500	5	1	42507317	1243	-21.67	1.89	12	0.05	-135.00	1550.00	5450	20240326	-46.33	2520	20241115	16.07	2990	-2.17	20250107	2785	5.03	20250103	5450	-46.33	20240326	2520	16.07	20241115	0.35	N	046210	500	212 억	309603	N	N	46	N	N
105	20250108	090450	57	100.00	KOSDAQ	제약	N	N	N	N	N	2965	5	2	0.17	7089410	2395	2.31	2960	2970	2940	3845	2075	2960	2960.09	0.73	1836	3040	3000	2950	2910	2860	3020	2930	213	885	500	500	5	1	42507317	1260	-21.96	1.91	12	0.01	-135.00	1550.00	5450	20240326	-45.60	2520	20241115	17.66	2990	-0.84	20250107	2785	6.46	20250103	5450	-45.60	20240326	2520	17.66	20241115	0.35	N	046210	500	212 억	309603	N	N	46	N	N
106	20250107	160444	57	100.00	KOSDAQ	제약	N	N	N	N	N	2960	20	2	0.68	305468110	103798	85.03	2900	2990	2900	3820	2060	2940	2942.86	0.76	-14821	3040	2990	2930	2880	2820	3015	2905	213	880	500	500	5	1	42507317	1258	-21.93	1.91	12	0.24	-135.00	1550.00	5450	20240326	-45.69	2520	20241115	17.46	2990	-1.00	20250107	2785	6.28	20250103	5450	-45.69	20240326	2520	17.46	20241115	0.36	N	046210	500	212 억	324444	N	N	46	N	N
107	20250107	150446	57	100.00	KOSDAQ	제약	N	N	N	N	N	2955	15	2	0.51	279543220	95013	77.83	2900	2990	2900	3820	2060	2940	2942.16	0.76	-14144	3040	2990	2930	2880	2820	3015	2905	213	880	500	500	5	1	42507317	1256	-21.89	1.91	12	0.22	-135.00	1550.00	5450	20240326	-45.78	2520	20241115	17.26	2990	-1.17	20250107	2785	6.10	20250103	5450	-45.78	20240326	2520	17.26	20241115	0.36	N	046210	500	212 억	324444	N	N	1160	N	N
108	20250107	140446	57	100.00	KOSDAQ	제약	N	N	N	N	N	2965	25	2	0.85	250430710	85127	69.73	2900	2990	2900	3820	2060	2940	2941.85	0.76	-11746	3040	2990	2930	2880	2820	3015	2905	213	880	500	500	5	1	42507317	1260	-21.96	1.91	12	0.20	-135.00	1550.00	5450	20240326	-45.60	2520	20241115	17.66	2990	-0.84	20250107	2785	6.46	20250103	5450	-45.60	20240326	2520	17.66	20241115	0.36	N	046210	500	212 억	324444	N	N	1160	N	N
109	20250107	130445	57	100.00	KOSDAQ	제약	N	N	N	N	N	2935	-5	5	-0.17	202319355	68851	56.40	2900	2990	2900	3820	2060	2940	2938.51	0.76	-15755	3040	2990	2930	2880	2820	3015	2905	213	880	500	500	5	1	42507317	1248	-21.74	1.89	12	0.16	-135.00	1550.00	5450	20240326	-46.15	2520	20241115	16.47	2990	-1.84	20250107	2785	5.39	20250103	5450	-46.15	20240326	2520	16.47	20241115	0.36	N	046210	500	212 억	324444	N	N	1160	N	N
110	20250107	120446	57	100.00	KOSDAQ	제약	N	N	N	N	N	2940	0	3	0.00	151916965	51627	42.29	2900	2990	2900	3820	2060	2940	2942.59	0.76	-11141	3040	2990	2930	2880	2820	3015	2905	213	880	500	500	5	1	42507317	1250	-21.78	1.90	12	0.12	-135.00	1550.00	5450	20240326	-46.06	2520	20241115	16.67	2990	-1.67	20250107	2785	5.57	20250103	5450	-46.06	20240326	2520	16.67	20241115	0.36	N	046210	500	212 억	324444	N	N	1160	N	N
111	20250107	110443	57	100.00	KOSDAQ	제약	N	N	N	N	N	2950	10	2	0.34	123437225	41900	34.32	2900	2990	2900	3820	2060	2940	2946.00	0.76	-9785	3040	2990	2930	2880	2820	3015	2905	213	880	500	500	5	1	42507317	1254	-21.85	1.90	12	0.10	-135.00	1550.00	5450	20240326	-45.87	2520	20241115	17.06	2990	-1.34	20250107	2785	5.92	20250103	5450	-45.87	20240326	2520	17.06	20241115	0.36	N	046210	500	212 억	324444	N	N	1160	N	N
112	20250107	100448	57	100.00	KOSDAQ	제약	N	N	N	N	N	2945	5	2	0.17	82305070	27885	22.84	2900	2990	2900	3820	2060	2940	2951.59	0.76	-2198	3040	2990	2930	2880	2820	3015	2905	213	880	500	500	5	1	42507317	1252	-21.81	1.90	12	0.07	-135.00	1550.00	5450	20240326	-45.96	2520	20241115	16.87	2990	-1.51	20250107	2785	5.75	20250103	5450	-45.96	20240326	2520	16.87	20241115	0.36	N	046210	500	212 억	324444	N	N	1160	N	N
113	20250107	090445	57	100.00	KOSDAQ	제약	N	N	N	N	N	2925	-15	5	-0.51	9557700	3287	2.69	2900	2935	2900	3820	2060	2940	2907.68	0.76	1258	3040	2990	2930	2880	2820	3015	2905	213	880	500	500	5	1	42507317	1243	-21.67	1.89	12	0.01	-135.00	1550.00	5450	20240326	-46.33	2520	20241115	16.07	2980	-1.85	20250106	2785	5.03	20250103	5450	-46.33	20240326	2520	16.07	20241115	0.36	N	046210	500	212 억	324444	N	N	1160	N	N
114	20250106	160440	57	100.00	KOSDAQ	제약	N	N	N	N	N	2940	15	2	0.51	340897790	117087	89.39	2925	2980	2870	3800	2050	2925	2911.49	0.77	-5497	3051	2987	2886	2822	2721	3020	2855	213	875	500	500	5	1	42507317	1250	-21.78	1.90	12	0.28	-135.00	1550.00	5450	20240326	-46.06	2520	20241115	16.67	2980	-1.34	20250106	2785	5.57	20250103	5450	-46.06	20240326	2520	16.67	20241115	0.40	N	046210	500	212 억	328869	N	N	1160	N	N
115	20250106	150440	57	100.00	KOSDAQ	제약	N	N	N	N	N	2950	25	2	0.85	329290495	113143	86.38	2925	2980	2870	3800	2050	2925	2910.39	0.77	-5107	3051	2987	2886	2822	2721	3020	2855	213	875	500	500	5	1	42507317	1254	-21.85	1.90	12	0.27	-135.00	1550.00	5450	20240326	-45.87	2520	20241115	17.06	2980	-1.01	20250106	2785	5.92	20250103	5450	-45.87	20240326	2520	17.06	20241115	0.40	N	046210	500	212 억	328869	N	N	162	N	N
116	20250106	140440	57	100.00	KOSDAQ	제약	N	N	N	N	N	2920	-5	5	-0.17	227087450	78344	59.81	2925	2950	2870	3800	2050	2925	2898.59	0.77	-1253	3051	2987	2886	2822	2721	3020	2855	213	875	500	500	5	1	42507317	1241	-21.63	1.88	12	0.18	-135.00	1550.00	5450	20240326	-46.42	2520	20241115	15.87	2950	0.00	20250103	2785	4.85	20250103	5450	-46.42	20240326	2520	15.87	20241115	0.40	N	046210	500	212 억	328869	N	N	162	N	N
117	20250106	130439	57	100.00	KOSDAQ	제약	N	N	N	N	N	2900	-25	5	-0.85	189135940	65343	49.89	2925	2950	2870	3800	2050	2925	2894.51	0.77	-9343	3051	2987	2886	2822	2721	3020	2855	213	875	500	500	5	1	42507317	1233	-21.48	1.87	12	0.15	-135.00	1550.00	5450	20240326	-46.79	2520	20241115	15.08	2950	0.00	20250103	2785	4.13	20250103	5450	-46.79	20240326	2520	15.08	20241115	0.40	N	046210	500	212 억	328869	N	N	162	N	N
118	20250106	120439	57	100.00	KOSDAQ	제약	N	N	N	N	N	2900	-25	5	-0.85	162710795	56252	42.95	2925	2950	2870	3800	2050	2925	2892.53	0.77	-5249	3051	2987	2886	2822	2721	3020	2855	213	875	500	500	5	1	42507317	1233	-21.48	1.87	12	0.13	-135.00	1550.00	5450	20240326	-46.79	2520	20241115	15.08	2950	0.00	20250103	2785	4.13	20250103	5450	-46.79	20240326	2520	15.08	20241115	0.40	N	046210	500	212 억	328869	N	N	162	N	N
119	20250106	110439	57	100.00	KOSDAQ	제약	N	N	N	N	N	2885	-40	5	-1.37	150674890	52089	39.77	2925	2950	2870	3800	2050	2925	2892.64	0.77	-4307	3051	2987	2886	2822	2721	3020	2855	213	875	500	500	5	1	42507317	1226	-21.37	1.86	12	0.12	-135.00	1550.00	5450	20240326	-47.06	2520	20241115	14.48	2950	0.00	20250103	2785	3.59	20250103	5450	-47.06	20240326	2520	14.48	20241115	0.40	N	046210	500	212 억	328869	N	N	162	N	N
120	20250106	100438	57	100.00	KOSDAQ	제약	N	N	N	N	N	2885	-40	5	-1.37	68683940	23660	18.06	2925	2950	2870	3800	2050	2925	2902.96	0.77	-9717	3051	2987	2886	2822	2721	3020	2855	213	875	500	500	5	1	42507317	1226	-21.37	1.86	12	0.06	-135.00	1550.00	5450	20240326	-47.06	2520	20241115	14.48	2950	0.00	20250103	2785	3.59	20250103	5450	-47.06	20240326	2520	14.48	20241115	0.40	N	046210	500	212 억	328869	N	N	162	N	N
121	20250106	090435	57	100.00	KOSDAQ	제약	N	N	N	N	N	2950	25	2	0.85	3916500	1337	1.02	2925	2950	2925	3800	2050	2925	2929.32	0.77	83	3051	2987	2886	2822	2721	3020	2855	213	875	500	500	5	1	42507317	1254	-21.85	1.90	12	0.00	-135.00	1550.00	5450	20240326	-45.87	2520	20241115	17.06	2950	0.00	20250103	2785	5.92	20250103	5450	-45.87	20240326	2520	17.06	20241115	0.40	N	046210	500	212 억	328869	N	N	162	N	N
122	20250103	160435	57	100.00	KOSDAQ	제약	N	N	N	N	N	2925	75	2	2.63	378691415	130906	254.95	2785	2950	2785	3705	1995	2850	2892.85	0.73	20152	2980	2915	2860	2795	2740	2947	2827	213	855	500	500	5	1	42507317	1243	-21.67	1.89	12	0.31	-135.00	1550.00	5450	20240326	-46.33	2520	20241115	16.07	2950	-0.85	20250103	2785	5.03	20250103	5450	-46.33	20240326	2520	16.07	20241115	0.45	N	046210	500	212 억	309659	N	N	162	N	N
123	20250103	150436	57	100.00	KOSDAQ	제약	N	N	N	N	N	2930	80	2	2.81	360060360	124565	242.60	2785	2950	2785	3705	1995	2850	2890.54	0.73	20221	2980	2915	2860	2795	2740	2947	2827	213	855	500	500	5	1	42507317	1245	-21.70	1.89	12	0.29	-135.00	1550.00	5450	20240326	-46.24	2520	20241115	16.27	2950	-0.68	20250103	2785	5.21	20250103	5450	-46.24	20240326	2520	16.27	20241115	0.45	N	046210	500	212 억	309659	N	N	351	N	N
124	20250103	140437	57	100.00	KOSDAQ	제약	N	N	N	N	N	2910	60	2	2.11	258277100	89760	174.81	2785	2945	2785	3705	1995	2850	2877.42	0.73	8313	2980	2915	2860	2795	2740	2947	2827	213	855	500	500	5	1	42507317	1237	-21.56	1.88	12	0.21	-135.00	1550.00	5450	20240326	-46.61	2520	20241115	15.48	2945	-1.19	20250103	2785	4.49	20250103	5450	-46.61	20240326	2520	15.48	20241115	0.45	N	046210	500	212 억	309659	N	N	351	N	N
125	20250103	130435	57	100.00	KOSDAQ	제약	N	N	N	N	N	2890	40	2	1.40	165942705	57980	112.92	2785	2915	2785	3705	1995	2850	2862.07	0.73	-3355	2980	2915	2860	2795	2740	2947	2827	213	855	500	500	5	1	42507317	1228	-21.41	1.86	12	0.14	-135.00	1550.00	5450	20240326	-46.97	2520	20241115	14.68	2925	-1.20	20250102	2785	3.77	20250103	5450	-46.97	20240326	2520	14.68	20241115	0.45	N	046210	500	212 억	309659	N	N	351	N	N
126	20250103	120435	57	100.00	KOSDAQ	제약	N	N	N	N	N	2875	25	2	0.88	153220340	53564	104.32	2785	2915	2785	3705	1995	2850	2860.51	0.73	-3891	2980	2915	2860	2795	2740	2947	2827	213	855	500	500	5	1	42507317	1222	-21.30	1.85	12	0.13	-135.00	1550.00	5450	20240326	-47.25	2520	20241115	14.09	2925	-1.71	20250102	2785	3.23	20250103	5450	-47.25	20240326	2520	14.09	20241115	0.45	N	046210	500	212 억	309659	N	N	351	N	N
127	20250103	110436	57	100.00	KOSDAQ	제약	N	N	N	N	N	2865	15	2	0.53	91707335	32093	62.50	2785	2915	2785	3705	1995	2850	2857.55	0.73	-8815	2980	2915	2860	2795	2740	2947	2827	213	855	500	500	5	1	42507317	1218	-21.22	1.85	12	0.08	-135.00	1550.00	5450	20240326	-47.43	2520	20241115	13.69	2925	-2.05	20250102	2785	2.87	20250103	5450	-47.43	20240326	2520	13.69	20241115	0.45	N	046210	500	212 억	309659	N	N	351	N	N
128	20250103	100435	57	100.00	KOSDAQ	제약	N	N	N	N	N	2870	20	2	0.70	81757490	28616	55.73	2785	2915	2785	3705	1995	2850	2857.06	0.73	-6717	2980	2915	2860	2795	2740	2947	2827	213	855	500	500	5	1	42507317	1220	-21.26	1.85	12	0.07	-135.00	1550.00	5450	20240326	-47.34	2520	20241115	13.89	2925	-1.88	20250102	2785	3.05	20250103	5450	-47.34	20240326	2520	13.89	20241115	0.45	N	046210	500	212 억	309659	N	N	351	N	N
129	20250103	090436	57	100.00	KOSDAQ	제약	N	N	N	N	N	2875	25	2	0.88	22308055	7987	15.56	2785	2875	2785	3705	1995	2850	2793.05	0.73	414	2980	2915	2860	2795	2740	2947	2827	213	855	500	500	5	1	42507317	1222	-21.30	1.85	12	0.02	-135.00	1550.00	5450	20240326	-47.25	2520	20241115	14.09	2925	-1.71	20250102	2785	3.23	20250103	5450	-47.25	20240326	2520	14.09	20241115	0.45	N	046210	500	212 억	309659	N	N	351	N	N
130	20250102	160433	57	100.00	KOSDAQ	제약	N	N	N	N	N	2850	30	2	1.06	146332995	51289	42.98	2825	2925	2805	3665	1975	2820	2853.11	0.71	6421	2990	2905	2810	2725	2630	2947	2767	213	845	500	500	5	1	42507317	1211	-21.11	1.84	12	0.12	-135.00	1550.00	5450	20240326	-47.71	2520	20241115	13.10	2925	-2.56	20250102	2805	1.60	20250102	5450	-47.71	20240326	2520	13.10	20241115	0.46	N	046210	500	212 억	302878	N	N	351	N	N
131	20250102	150434	57	100.00	KOSDAQ	제약	N	N	N	N	N	2855	35	2	1.24	130078090	45523	38.15	2825	2925	2820	3665	1975	2820	2857.41	0.71	6326	2990	2905	2810	2725	2630	2947	2767	213	845	500	500	5	1	42507317	1214	-21.15	1.84	12	0.11	-135.00	1550.00	5450	20240326	-47.61	2520	20241115	13.29	2925	-2.39	20250102	2820	1.24	20250102	5450	-47.61	20240326	2520	13.29	20241115	0.46	N	046210	500	212 억	302878	N	N	0	N	N
132	20250102	140431	57	100.00	KOSDAQ	제약	N	N	N	N	N	2830	10	2	0.35	101729345	35618	29.85	2825	2925	2820	3665	1975	2820	2856.12	0.71	5089	2990	2905	2810	2725	2630	2947	2767	213	845	500	500	5	1	42507317	1203	-20.96	1.83	12	0.08	-135.00	1550.00	5450	20240326	-48.07	2520	20241115	12.30	2925	-3.25	20250102	2820	0.35	20250102	5450	-48.07	20240326	2520	12.30	20241115	0.46	N	046210	500	212 억	302878	N	N	0	N	N
133	20250102	130432	57	100.00	KOSDAQ	제약	N	N	N	N	N	2825	5	2	0.18	85137460	29756	24.94	2825	2925	2820	3665	1975	2820	2861.19	0.71	2704	2990	2905	2810	2725	2630	2947	2767	213	845	500	500	5	1	42507317	1201	-20.93	1.82	12	0.07	-135.00	1550.00	5450	20240326	-48.17	2520	20241115	12.10	2925	-3.42	20250102	2820	0.18	20250102	5450	-48.17	20240326	2520	12.10	20241115	0.46	N	046210	500	212 억	302878	N	N	0	N	N
134	20250102	120432	57	100.00	KOSDAQ	제약	N	N	N	N	N	2870	50	2	1.77	63372730	22056	18.48	2825	2925	2820	3665	1975	2820	2873.26	0.71	1721	2990	2905	2810	2725	2630	2947	2767	213	845	500	500	5	1	42507317	1220	-21.26	1.85	12	0.05	-135.00	1550.00	5450	20240326	-47.34	2520	20241115	13.89	2925	-1.88	20250102	2820	1.77	20250102	5450	-47.34	20240326	2520	13.89	20241115	0.46	N	046210	500	212 억	302878	N	N	0	N	N
135	20250102	110424	57	100.00	KOSDAQ	제약	N	N	N	N	N	2850	30	2	1.06	42235775	14637	12.27	2825	2925	2825	3665	1975	2820	2885.55	0.71	1194	2990	2905	2810	2725	2630	2947	2767	213	845	500	500	5	1	42507317	1211	-21.11	1.84	12	0.03	-135.00	1550.00	5450	20240326	-47.71	2520	20241115	13.10	2925	-2.56	20250102	2825	0.88	20250102	5450	-47.71	20240326	2520	13.10	20241115	0.46	N	046210	500	212 억	302878	N	N	0	N	N
136	20250102	100430	57	100.00	KOSDAQ	제약	N	N	N	N	N	2875	55	2	1.95	4319835	1510	1.27	2825	2875	2825	3665	1975	2820	2860.82	0.71	-1391	2990	2905	2810	2725	2630	2947	2767	213	845	500	500	5	1	42507317	1222	-21.30	1.85	12	0.00	-135.00	1550.00	5450	20240326	-47.25	2520	20241115	14.09	2875	0.00	20250102	2825	1.77	20250102	5450	-47.25	20240326	2520	14.09	20241115	0.46	N	046210	500	212 억	302878	N	N	0	N	N
137	20250102	090427	57	100.00	KOSDAQ	제약	N	N	N	N	N	2820	0	3	0.00	0	0	0.00	0	0	0	3665	1975	2820	0.00	0.71	0	2990	2905	2810	2725	2630	2947	2767	213	845	500	500	5	1	42507317	1199	-20.89	1.82	12	0.00	-135.00	1550.00	5450	20240326	-48.26	2520	20241115	11.90	0	0.00	0	0	0.00	0	5450	-48.26	20240326	2520	11.90	20241115	0.46	N	046210	500	212 억	302878	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History