KissMeData/138610/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

60 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	160857	57	100.00	KOSDAQ	제약	N	N	N	N	N	15590	-70	5	-0.45	773557940	49270	41.34	15700	15880	15590	20350	10970	15660	15701.27	0.44	1796	16420	16040	15850	15470	15280	15945	15375	54	4690	500	11270	10	1	10893117	1698	-25.15	5.48	12	0.45	-620.00	2846.00	25850	20241016	-39.69	13740	20241122	13.46	17500	-10.91	20250116	15590	0.00	20250124	25850	-39.69	20241016	13740	13.46	20241122	2.99	N	138610	500	54 억	47443	N	N	0	N	N
3	20250124	150857	57	100.00	KOSDAQ	제약	N	N	N	N	N	15670	10	2	0.06	675806850	43011	36.09	15700	15880	15650	20350	10970	15660	15712.43	0.44	2409	16420	16040	15850	15470	15280	15945	15375	54	4690	500	11270	10	1	10893117	1707	-25.27	5.51	12	0.39	-620.00	2846.00	25850	20241016	-39.38	13740	20241122	14.05	17500	-10.46	20250116	15650	0.13	20250124	25850	-39.38	20241016	13740	14.05	20241122	2.99	N	138610	500	54 억	47443	N	N	0	N	N
4	20250124	140855	57	100.00	KOSDAQ	제약	N	N	N	N	N	15710	50	2	0.32	552013200	35115	29.46	15700	15880	15670	20350	10970	15660	15720.17	0.44	2274	16420	16040	15850	15470	15280	15945	15375	54	4690	500	11270	10	1	10893117	1711	-25.34	5.52	12	0.32	-620.00	2846.00	25850	20241016	-39.23	13740	20241122	14.34	17500	-10.23	20250116	15660	0.32	20250123	25850	-39.23	20241016	13740	14.34	20241122	2.99	N	138610	500	54 억	47443	N	N	0	N	N
5	20250124	130857	57	100.00	KOSDAQ	제약	N	N	N	N	N	15690	30	2	0.19	494869080	31478	26.41	15700	15880	15670	20350	10970	15660	15721.13	0.44	2946	16420	16040	15850	15470	15280	15945	15375	54	4690	500	11270	10	1	10893117	1709	-25.31	5.51	12	0.29	-620.00	2846.00	25850	20241016	-39.30	13740	20241122	14.19	17500	-10.34	20250116	15660	0.19	20250123	25850	-39.30	20241016	13740	14.19	20241122	2.99	N	138610	500	54 억	47443	N	N	0	N	N
6	20250124	120854	57	100.00	KOSDAQ	제약	N	N	N	N	N	15770	110	2	0.70	398740060	25350	21.27	15700	15880	15690	20350	10970	15660	15729.42	0.44	4448	16420	16040	15850	15470	15280	15945	15375	54	4690	500	11270	10	1	10893117	1718	-25.44	5.54	12	0.23	-620.00	2846.00	25850	20241016	-38.99	13740	20241122	14.77	17500	-9.89	20250116	15660	0.70	20250123	25850	-38.99	20241016	13740	14.77	20241122	2.99	N	138610	500	54 억	47443	N	N	0	N	N
7	20250124	110856	57	100.00	KOSDAQ	제약	N	N	N	N	N	15780	120	2	0.77	256338090	16284	13.66	15700	15880	15700	20350	10970	15660	15741.77	0.44	1709	16420	16040	15850	15470	15280	15945	15375	54	4690	500	11270	10	1	10893117	1719	-25.45	5.54	12	0.15	-620.00	2846.00	25850	20241016	-38.96	13740	20241122	14.85	17500	-9.83	20250116	15660	0.77	20250123	25850	-38.96	20241016	13740	14.85	20241122	2.99	N	138610	500	54 억	47443	N	N	0	N	N
8	20250124	100852	57	100.00	KOSDAQ	제약	N	N	N	N	N	15730	70	2	0.45	186823380	11876	9.96	15700	15880	15700	20350	10970	15660	15731.23	0.44	366	16420	16040	15850	15470	15280	15945	15375	54	4690	500	11270	10	1	10893117	1713	-25.37	5.53	12	0.11	-620.00	2846.00	25850	20241016	-39.15	13740	20241122	14.48	17500	-10.11	20250116	15660	0.45	20250123	25850	-39.15	20241016	13740	14.48	20241122	2.99	N	138610	500	54 억	47443	N	N	0	N	N
9	20250124	090857	57	100.00	KOSDAQ	제약	N	N	N	N	N	15720	60	2	0.38	26446220	1678	1.41	15700	15880	15700	20350	10970	15660	15761.16	0.44	-335	16420	16040	15850	15470	15280	15945	15375	54	4690	500	11270	10	1	10893117	1712	-25.35	5.52	12	0.02	-620.00	2846.00	25850	20241016	-39.19	13740	20241122	14.41	17500	-10.17	20250116	15660	0.38	20250123	25850	-39.19	20241016	13740	14.41	20241122	2.99	N	138610	500	54 억	47443	N	N	0	N	N
10	20250123	160852	57	100.00	KOSDAQ	제약	N	N	N	N	N	15660	-570	5	-3.51	1877378380	118359	36.07	16100	16230	15660	21050	11370	16230	15862.30	0.52	-9017	17510	16870	16460	15820	15410	17190	16140	54	4820	500	11680	10	1	10893117	1706	-25.26	5.50	12	1.09	-620.00	2846.00	25850	20241016	-39.42	13740	20241122	13.97	17500	-10.51	20250116	15660	0.00	20250123	25850	-39.42	20241016	13740	13.97	20241122	3.09	N	138610	500	54 억	56415	N	N	0	N	N
11	20250123	150851	57	100.00	KOSDAQ	제약	N	N	N	N	N	15760	-470	5	-2.90	1677237070	105605	32.18	16100	16230	15700	21050	11370	16230	15882.03	0.52	-4232	17510	16870	16460	15820	15410	17190	16140	54	4820	500	11680	10	1	10893117	1717	-25.42	5.54	12	0.97	-620.00	2846.00	25850	20241016	-39.03	13740	20241122	14.70	17500	-9.94	20250116	15700	0.38	20250123	25850	-39.03	20241016	13740	14.70	20241122	3.09	N	138610	500	54 억	56415	N	N	0	N	N
12	20250123	140851	57	100.00	KOSDAQ	제약	N	N	N	N	N	15750	-480	5	-2.96	1517378570	95440	29.08	16100	16230	15700	21050	11370	16230	15898.61	0.52	-3006	17510	16870	16460	15820	15410	17190	16140	54	4820	500	11680	10	1	10893117	1716	-25.40	5.53	12	0.88	-620.00	2846.00	25850	20241016	-39.07	13740	20241122	14.63	17500	-10.00	20250116	15700	0.32	20250123	25850	-39.07	20241016	13740	14.63	20241122	3.09	N	138610	500	54 억	56415	N	N	0	N	N
13	20250123	130850	57	100.00	KOSDAQ	제약	N	N	N	N	N	15790	-440	5	-2.71	1394161880	87629	26.70	16100	16230	15700	21050	11370	16230	15909.66	0.52	-1471	17510	16870	16460	15820	15410	17190	16140	54	4820	500	11680	10	1	10893117	1720	-25.47	5.55	12	0.80	-620.00	2846.00	25850	20241016	-38.92	13740	20241122	14.92	17500	-9.77	20250116	15700	0.57	20250123	25850	-38.92	20241016	13740	14.92	20241122	3.09	N	138610	500	54 억	56415	N	N	0	N	N
14	20250123	120851	57	100.00	KOSDAQ	제약	N	N	N	N	N	15740	-490	5	-3.02	1343040100	84391	25.71	16100	16230	15700	21050	11370	16230	15914.33	0.52	-885	17510	16870	16460	15820	15410	17190	16140	54	4820	500	11680	10	1	10893117	1715	-25.39	5.53	12	0.77	-620.00	2846.00	25850	20241016	-39.11	13740	20241122	14.56	17500	-10.06	20250116	15700	0.25	20250123	25850	-39.11	20241016	13740	14.56	20241122	3.09	N	138610	500	54 억	56415	N	N	0	N	N
15	20250123	110842	57	100.00	KOSDAQ	제약	N	N	N	N	N	15810	-420	5	-2.59	1270692330	79790	24.31	16100	16230	15700	21050	11370	16230	15925.29	0.52	-961	17510	16870	16460	15820	15410	17190	16140	54	4820	500	11680	10	1	10893117	1722	-25.50	5.56	12	0.73	-620.00	2846.00	25850	20241016	-38.84	13740	20241122	15.07	17500	-9.66	20250116	15700	0.70	20250123	25850	-38.84	20241016	13740	15.07	20241122	3.09	N	138610	500	54 억	56415	N	N	0	N	N
16	20250123	100851	57	100.00	KOSDAQ	제약	N	N	N	N	N	15930	-300	5	-1.85	760157350	47509	14.48	16100	16230	15860	21050	11370	16230	16000.06	0.52	-5639	17510	16870	16460	15820	15410	17190	16140	54	4820	500	11680	10	1	10893117	1735	-25.69	5.60	12	0.44	-620.00	2846.00	25850	20241016	-38.38	13740	20241122	15.94	17500	-8.97	20250116	15700	1.46	20250102	25850	-38.38	20241016	13740	15.94	20241122	3.09	N	138610	500	54 억	56415	N	N	0	N	N
17	20250123	090851	57	100.00	KOSDAQ	제약	N	N	N	N	N	16060	-170	5	-1.05	143711740	8925	2.72	16100	16230	16060	21050	11370	16230	16101.51	0.52	606	17510	16870	16460	15820	15410	17190	16140	54	4820	500	11680	10	1	10893117	1749	-25.90	5.64	12	0.08	-620.00	2846.00	25850	20241016	-37.87	13740	20241122	16.89	17500	-8.23	20250116	15700	2.29	20250102	25850	-37.87	20241016	13740	16.89	20241122	3.09	N	138610	500	54 억	56415	N	N	0	N	N
18	20250122	160843	57	100.00	KOSDAQ	제약	N	N	N	N	N	16230	140	2	0.87	5434025940	327293	402.62	16090	17100	16050	20900	11270	16090	16602.96	0.43	9570	16523	16306	16183	15966	15843	16245	15905	54	4810	500	11580	10	1	10893117	1768	-26.18	5.70	12	3.00	-620.00	2846.00	25850	20241016	-37.21	13740	20241122	18.12	17500	-7.26	20250116	15700	3.38	20250102	25850	-37.21	20241016	13740	18.12	20241122	3.18	N	138610	500	54 억	46890	N	N	0	N	N
19	20250122	150845	57	100.00	KOSDAQ	제약	N	N	N	N	N	16150	60	2	0.37	5297311480	318833	392.22	16090	17100	16050	20900	11270	16090	16614.69	0.43	7329	16523	16306	16183	15966	15843	16245	15905	54	4810	500	11580	10	1	10893117	1759	-26.05	5.67	12	2.93	-620.00	2846.00	25850	20241016	-37.52	13740	20241122	17.54	17500	-7.71	20250116	15700	2.87	20250102	25850	-37.52	20241016	13740	17.54	20241122	3.18	N	138610	500	54 억	46890	N	N	0	N	N
20	20250122	140843	57	100.00	KOSDAQ	제약	N	N	N	N	N	16240	150	2	0.93	4972741230	298764	367.53	16090	17100	16050	20900	11270	16090	16644.38	0.43	1872	16523	16306	16183	15966	15843	16245	15905	54	4810	500	11580	10	1	10893117	1769	-26.19	5.71	12	2.74	-620.00	2846.00	25850	20241016	-37.18	13740	20241122	18.20	17500	-7.20	20250116	15700	3.44	20250102	25850	-37.18	20241016	13740	18.20	20241122	3.18	N	138610	500	54 억	46890	N	N	0	N	N
21	20250122	130845	57	100.00	KOSDAQ	제약	N	N	N	N	N	16250	160	2	0.99	4584146410	274863	338.13	16090	17100	16050	20900	11270	16090	16677.93	0.43	7573	16523	16306	16183	15966	15843	16245	15905	54	4810	500	11580	10	1	10893117	1770	-26.21	5.71	12	2.52	-620.00	2846.00	25850	20241016	-37.14	13740	20241122	18.27	17500	-7.14	20250116	15700	3.50	20250102	25850	-37.14	20241016	13740	18.27	20241122	3.18	N	138610	500	54 억	46890	N	N	0	N	N
22	20250122	120843	57	100.00	KOSDAQ	제약	N	N	N	N	N	16300	210	2	1.31	4479315480	268416	330.20	16090	17100	16050	20900	11270	16090	16687.96	0.43	8558	16523	16306	16183	15966	15843	16245	15905	54	4810	500	11580	10	1	10893117	1776	-26.29	5.73	12	2.46	-620.00	2846.00	25850	20241016	-36.94	13740	20241122	18.63	17500	-6.86	20250116	15700	3.82	20250102	25850	-36.94	20241016	13740	18.63	20241122	3.18	N	138610	500	54 억	46890	N	N	0	N	N
23	20250122	110845	57	100.00	KOSDAQ	제약	N	N	N	N	N	16320	230	2	1.43	4376117370	262085	322.41	16090	17100	16050	20900	11270	16090	16697.32	0.43	10446	16523	16306	16183	15966	15843	16245	15905	54	4810	500	11580	10	1	10893117	1778	-26.32	5.73	12	2.41	-620.00	2846.00	25850	20241016	-36.87	13740	20241122	18.78	17500	-6.74	20250116	15700	3.95	20250102	25850	-36.87	20241016	13740	18.78	20241122	3.18	N	138610	500	54 억	46890	N	N	0	N	N
24	20250122	100845	57	100.00	KOSDAQ	제약	N	N	N	N	N	16500	410	2	2.55	3803291220	227012	279.26	16090	17100	16050	20900	11270	16090	16753.70	0.43	8181	16523	16306	16183	15966	15843	16245	15905	54	4810	500	11580	10	1	10893117	1797	-26.61	5.80	12	2.08	-620.00	2846.00	25850	20241016	-36.17	13740	20241122	20.09	17500	-5.71	20250116	15700	5.10	20250102	25850	-36.17	20241016	13740	20.09	20241122	3.18	N	138610	500	54 억	46890	N	N	0	N	N
25	20250122	090846	57	100.00	KOSDAQ	제약	N	N	N	N	N	16150	60	2	0.37	126900220	7862	9.67	16090	16250	16050	20900	11270	16090	16140.96	0.43	3584	16523	16306	16183	15966	15843	16245	15905	54	4810	500	11580	10	1	10893117	1759	-26.05	5.67	12	0.07	-620.00	2846.00	25850	20241016	-37.52	13740	20241122	17.54	17500	-7.71	20250116	15700	2.87	20250102	25850	-37.52	20241016	13740	17.54	20241122	3.18	N	138610	500	54 억	46890	N	N	0	N	N
26	20250121	160839	57	100.00	KOSDAQ	제약	N	N	N	N	N	16090	-170	5	-1.05	1309242030	81034	107.03	16170	16400	16060	21100	11390	16260	16156.71	0.49	-6105	16806	16532	16326	16052	15846	16430	15950	54	4840	500	11700	10	1	10893117	1753	-25.95	5.65	12	0.74	-620.00	2846.00	25850	20241016	-37.76	13740	20241122	17.10	17500	-8.06	20250116	15700	2.48	20250102	25850	-37.76	20241016	13740	17.10	20241122	3.12	N	138610	500	54 억	52978	N	N	0	N	N
27	20250121	150841	57	100.00	KOSDAQ	제약	N	N	N	N	N	16110	-150	5	-0.92	1246346280	77127	101.87	16170	16400	16060	21100	11390	16260	16159.66	0.49	-5919	16806	16532	16326	16052	15846	16430	15950	54	4840	500	11700	10	1	10893117	1755	-25.98	5.66	12	0.71	-620.00	2846.00	25850	20241016	-37.68	13740	20241122	17.25	17500	-7.94	20250116	15700	2.61	20250102	25850	-37.68	20241016	13740	17.25	20241122	3.12	N	138610	500	54 억	52978	N	N	0	N	N
28	20250121	140841	57	100.00	KOSDAQ	제약	N	N	N	N	N	16120	-140	5	-0.86	1054505860	65226	86.15	16170	16400	16060	21100	11390	16260	16166.96	0.49	-5574	16806	16532	16326	16052	15846	16430	15950	54	4840	500	11700	10	1	10893117	1756	-26.00	5.66	12	0.60	-620.00	2846.00	25850	20241016	-37.64	13740	20241122	17.32	17500	-7.89	20250116	15700	2.68	20250102	25850	-37.64	20241016	13740	17.32	20241122	3.12	N	138610	500	54 억	52978	N	N	0	N	N
29	20250121	130840	57	100.00	KOSDAQ	제약	N	N	N	N	N	16120	-140	5	-0.86	990734910	61268	80.93	16170	16400	16060	21100	11390	16260	16170.51	0.49	-5256	16806	16532	16326	16052	15846	16430	15950	54	4840	500	11700	10	1	10893117	1756	-26.00	5.66	12	0.56	-620.00	2846.00	25850	20241016	-37.64	13740	20241122	17.32	17500	-7.89	20250116	15700	2.68	20250102	25850	-37.64	20241016	13740	17.32	20241122	3.12	N	138610	500	54 억	52978	N	N	0	N	N
30	20250121	120826	57	100.00	KOSDAQ	제약	N	N	N	N	N	16100	-160	5	-0.98	930771050	57545	76.01	16170	16400	16060	21100	11390	16260	16174.66	0.49	-5481	16806	16532	16326	16052	15846	16430	15950	54	4840	500	11700	10	1	10893117	1754	-25.97	5.66	12	0.53	-620.00	2846.00	25850	20241016	-37.72	13740	20241122	17.18	17500	-8.00	20250116	15700	2.55	20250102	25850	-37.72	20241016	13740	17.18	20241122	3.12	N	138610	500	54 억	52978	N	N	0	N	N
31	20250121	110758	57	100.00	KOSDAQ	제약	N	N	N	N	N	16080	-180	5	-1.11	845450540	52245	69.01	16170	16400	16060	21100	11390	16260	16182.42	0.49	-6469	16806	16532	16326	16052	15846	16430	15950	54	4840	500	11700	10	1	10893117	1752	-25.94	5.65	12	0.48	-620.00	2846.00	25850	20241016	-37.79	13740	20241122	17.03	17500	-8.11	20250116	15700	2.42	20250102	25850	-37.79	20241016	13740	17.03	20241122	3.12	N	138610	500	54 억	52978	N	N	0	N	N
32	20250121	100752	57	100.00	KOSDAQ	제약	N	N	N	N	N	16080	-180	5	-1.11	702783640	43384	57.30	16170	16400	16080	21100	11390	16260	16199.14	0.49	-6182	16806	16532	16326	16052	15846	16430	15950	54	4840	500	11700	10	1	10893117	1752	-25.94	5.65	12	0.40	-620.00	2846.00	25850	20241016	-37.79	13740	20241122	17.03	17500	-8.11	20250116	15700	2.42	20250102	25850	-37.79	20241016	13740	17.03	20241122	3.12	N	138610	500	54 억	52978	N	N	0	N	N
33	20250121	090842	57	100.00	KOSDAQ	제약	N	N	N	N	N	16350	90	2	0.55	196989320	12143	16.04	16170	16350	16170	21100	11390	16260	16222.46	0.49	2777	16806	16532	16326	16052	15846	16430	15950	54	4840	500	11700	10	1	10893117	1781	-26.37	5.74	12	0.11	-620.00	2846.00	25850	20241016	-36.75	13740	20241122	19.00	17500	-6.57	20250116	15700	4.14	20250102	25850	-36.75	20241016	13740	19.00	20241122	3.12	N	138610	500	54 억	52978	N	N	0	N	N
34	20250120	160830	57	100.00	KOSDAQ	제약	N	N	N	N	N	16260	-70	5	-0.43	1216787730	74508	82.21	16340	16600	16120	21200	11440	16330	16331.16	0.50	-1528	16850	16590	16430	16170	16010	16510	16090	54	4870	500	11750	10	1	10893117	1771	-26.23	5.71	12	0.68	-620.00	2846.00	25850	20241016	-37.10	13740	20241122	18.34	17500	-7.09	20250116	15700	3.57	20250102	25850	-37.10	20241016	13740	18.34	20241122	3.15	N	138610	500	54 억	54523	N	N	0	N	N
35	20250120	150840	57	100.00	KOSDAQ	제약	N	N	N	N	N	16260	-70	5	-0.43	1144206230	70044	77.28	16340	16600	16120	21200	11440	16330	16335.54	0.50	-1967	16850	16590	16430	16170	16010	16510	16090	54	4870	500	11750	10	1	10893117	1771	-26.23	5.71	12	0.64	-620.00	2846.00	25850	20241016	-37.10	13740	20241122	18.34	17500	-7.09	20250116	15700	3.57	20250102	25850	-37.10	20241016	13740	18.34	20241122	3.15	N	138610	500	54 억	54523	N	N	0	N	N
36	20250120	140837	57	100.00	KOSDAQ	제약	N	N	N	N	N	16300	-30	5	-0.18	1001566020	61293	67.63	16340	16600	16120	21200	11440	16330	16340.63	0.50	-2771	16850	16590	16430	16170	16010	16510	16090	54	4870	500	11750	10	1	10893117	1776	-26.29	5.73	12	0.56	-620.00	2846.00	25850	20241016	-36.94	13740	20241122	18.63	17500	-6.86	20250116	15700	3.82	20250102	25850	-36.94	20241016	13740	18.63	20241122	3.15	N	138610	500	54 억	54523	N	N	0	N	N
37	20250120	130837	57	100.00	KOSDAQ	제약	N	N	N	N	N	16370	40	2	0.24	790253830	48348	53.35	16340	16600	16120	21200	11440	16330	16345.12	0.50	-1933	16850	16590	16430	16170	16010	16510	16090	54	4870	500	11750	10	1	10893117	1783	-26.40	5.75	12	0.44	-620.00	2846.00	25850	20241016	-36.67	13740	20241122	19.14	17500	-6.46	20250116	15700	4.27	20250102	25850	-36.67	20241016	13740	19.14	20241122	3.15	N	138610	500	54 억	54523	N	N	0	N	N
38	20250120	120839	57	100.00	KOSDAQ	제약	N	N	N	N	N	16380	50	2	0.31	763770970	46731	51.56	16340	16600	16120	21200	11440	16330	16343.99	0.50	-1831	16850	16590	16430	16170	16010	16510	16090	54	4870	500	11750	10	1	10893117	1784	-26.42	5.76	12	0.43	-620.00	2846.00	25850	20241016	-36.63	13740	20241122	19.21	17500	-6.40	20250116	15700	4.33	20250102	25850	-36.63	20241016	13740	19.21	20241122	3.15	N	138610	500	54 억	54523	N	N	0	N	N
39	20250120	110840	57	100.00	KOSDAQ	제약	N	N	N	N	N	16530	200	2	1.22	702000600	42973	47.41	16340	16600	16120	21200	11440	16330	16335.85	0.50	-1886	16850	16590	16430	16170	16010	16510	16090	54	4870	500	11750	10	1	10893117	1801	-26.66	5.81	12	0.39	-620.00	2846.00	25850	20241016	-36.05	13740	20241122	20.31	17500	-5.54	20250116	15700	5.29	20250102	25850	-36.05	20241016	13740	20.31	20241122	3.15	N	138610	500	54 억	54523	N	N	0	N	N
40	20250120	100839	57	100.00	KOSDAQ	제약	N	N	N	N	N	16530	200	2	1.22	545831270	33469	36.93	16340	16600	16120	21200	11440	16330	16308.56	0.50	-2555	16850	16590	16430	16170	16010	16510	16090	54	4870	500	11750	10	1	10893117	1801	-26.66	5.81	12	0.31	-620.00	2846.00	25850	20241016	-36.05	13740	20241122	20.31	17500	-5.54	20250116	15700	5.29	20250102	25850	-36.05	20241016	13740	20.31	20241122	3.15	N	138610	500	54 억	54523	N	N	0	N	N
41	20250120	090840	57	100.00	KOSDAQ	제약	N	N	N	N	N	16200	-130	5	-0.80	199292440	12304	13.58	16340	16340	16120	21200	11440	16330	16197.37	0.50	-5537	16850	16590	16430	16170	16010	16510	16090	54	4870	500	11750	10	1	10893117	1765	-26.13	5.69	12	0.11	-620.00	2846.00	25850	20241016	-37.33	13740	20241122	17.90	17500	-7.43	20250116	15700	3.18	20250102	25850	-37.33	20241016	13740	17.90	20241122	3.15	N	138610	500	54 억	54523	N	N	0	N	N
42	20250117	160836	57	100.00	KOSDAQ	제약	N	N	N	N	N	16330	-260	5	-1.57	1445209850	88106	21.19	16570	16690	16270	21550	11620	16590	16403.12	0.65	-16576	18130	17360	16730	15960	15330	17745	16345	54	4960	500	11940	10	1	10893117	1779	-26.34	5.74	12	0.81	-620.00	2846.00	25850	20241016	-36.83	13740	20241122	18.85	17500	-6.69	20250116	15700	4.01	20250102	25850	-36.83	20241016	13740	18.85	20241122	3.24	N	138610	500	54 억	71007	N	N	0	N	N
43	20250117	150839	57	100.00	KOSDAQ	제약	N	N	N	N	N	16340	-250	5	-1.51	1369559760	83474	20.07	16570	16690	16270	21550	11620	16590	16406.97	0.65	-16328	18130	17360	16730	15960	15330	17745	16345	54	4960	500	11940	10	1	10893117	1780	-26.35	5.74	12	0.77	-620.00	2846.00	25850	20241016	-36.79	13740	20241122	18.92	17500	-6.63	20250116	15700	4.08	20250102	25850	-36.79	20241016	13740	18.92	20241122	3.24	N	138610	500	54 억	71007	N	N	0	N	N
44	20250117	140840	57	100.00	KOSDAQ	제약	N	N	N	N	N	16370	-220	5	-1.33	1245618520	75895	18.25	16570	16690	16270	21550	11620	16590	16412.34	0.65	-15565	18130	17360	16730	15960	15330	17745	16345	54	4960	500	11940	10	1	10893117	1783	-26.40	5.75	12	0.70	-620.00	2846.00	25850	20241016	-36.67	13740	20241122	19.14	17500	-6.46	20250116	15700	4.27	20250102	25850	-36.67	20241016	13740	19.14	20241122	3.24	N	138610	500	54 억	71007	N	N	0	N	N
45	20250117	130837	57	100.00	KOSDAQ	제약	N	N	N	N	N	16320	-270	5	-1.63	1170201340	71273	17.14	16570	16690	16270	21550	11620	16590	16418.52	0.65	-14926	18130	17360	16730	15960	15330	17745	16345	54	4960	500	11940	10	1	10893117	1778	-26.32	5.73	12	0.65	-620.00	2846.00	25850	20241016	-36.87	13740	20241122	18.78	17500	-6.74	20250116	15700	3.95	20250102	25850	-36.87	20241016	13740	18.78	20241122	3.24	N	138610	500	54 억	71007	N	N	0	N	N
46	20250117	120839	57	100.00	KOSDAQ	제약	N	N	N	N	N	16340	-250	5	-1.51	1076646460	65533	15.76	16570	16690	16270	21550	11620	16590	16429.02	0.65	-12630	18130	17360	16730	15960	15330	17745	16345	54	4960	500	11940	10	1	10893117	1780	-26.35	5.74	12	0.60	-620.00	2846.00	25850	20241016	-36.79	13740	20241122	18.92	17500	-6.63	20250116	15700	4.08	20250102	25850	-36.79	20241016	13740	18.92	20241122	3.24	N	138610	500	54 억	71007	N	N	0	N	N
47	20250117	110837	57	100.00	KOSDAQ	제약	N	N	N	N	N	16320	-270	5	-1.63	936691330	56952	13.69	16570	16690	16270	21550	11620	16590	16446.97	0.65	-12208	18130	17360	16730	15960	15330	17745	16345	54	4960	500	11940	10	1	10893117	1778	-26.32	5.73	12	0.52	-620.00	2846.00	25850	20241016	-36.87	13740	20241122	18.78	17500	-6.74	20250116	15700	3.95	20250102	25850	-36.87	20241016	13740	18.78	20241122	3.24	N	138610	500	54 억	71007	N	N	0	N	N
48	20250117	100840	57	100.00	KOSDAQ	제약	N	N	N	N	N	16430	-160	5	-0.96	647137780	39212	9.43	16570	16690	16360	21550	11620	16590	16503.51	0.65	-10869	18130	17360	16730	15960	15330	17745	16345	54	4960	500	11940	10	1	10893117	1790	-26.50	5.77	12	0.36	-620.00	2846.00	25850	20241016	-36.44	13740	20241122	19.58	17500	-6.11	20250116	15700	4.65	20250102	25850	-36.44	20241016	13740	19.58	20241122	3.24	N	138610	500	54 억	71007	N	N	0	N	N
49	20250117	090839	57	100.00	KOSDAQ	제약	N	N	N	N	N	16560	-30	5	-0.18	178407030	10783	2.59	16570	16590	16500	21550	11620	16590	16545.12	0.65	-3123	18130	17360	16730	15960	15330	17745	16345	54	4960	500	11940	10	1	10893117	1804	-26.71	5.82	12	0.10	-620.00	2846.00	25850	20241016	-35.94	13740	20241122	20.52	17500	-5.37	20250116	15700	5.48	20250102	25850	-35.94	20241016	13740	20.52	20241122	3.24	N	138610	500	54 억	71007	N	N	0	N	N
50	20250116	160832	57	100.00	KOSDAQ	제약	N	N	N	N	N	16590	580	2	3.62	6989858230	413366	447.90	16100	17500	16100	20800	11210	16010	16910.13	0.31	36972	17010	16510	16260	15760	15510	16385	15635	54	4790	500	11520	10	1	10893117	1807	-26.76	5.83	12	3.79	-620.00	2846.00	25850	20241016	-35.82	13740	20241122	20.74	17500	-5.20	20250116	15700	5.67	20250102	25850	-35.82	20241016	13740	20.74	20241122	3.25	N	138610	500	54 억	34126	N	N	0	N	N
51	20250116	150751	57	100.00	KOSDAQ	제약	N	N	N	N	N	16580	570	2	3.56	6837701480	404178	437.94	16100	17500	16100	20800	11210	16010	16917.55	0.31	35740	17010	16510	16260	15760	15510	16385	15635	54	4790	500	11520	10	1	10893117	1806	-26.74	5.83	12	3.71	-620.00	2846.00	25850	20241016	-35.86	13740	20241122	20.67	17500	-5.26	20250116	15700	5.61	20250102	25850	-35.86	20241016	13740	20.67	20241122	3.25	N	138610	500	54 억	34126	N	N	0	N	N
52	20250116	140837	57	100.00	KOSDAQ	제약	N	N	N	N	N	16750	740	2	4.62	6241129890	368302	399.07	16100	17500	16100	20800	11210	16010	16945.69	0.31	28464	17010	16510	16260	15760	15510	16385	15635	54	4790	500	11520	10	1	10893117	1825	-27.02	5.89	12	3.38	-620.00	2846.00	25850	20241016	-35.20	13740	20241122	21.91	17500	-4.29	20250116	15700	6.69	20250102	25850	-35.20	20241016	13740	21.91	20241122	3.25	N	138610	500	54 억	34126	N	N	0	N	N
53	20250116	130835	57	100.00	KOSDAQ	제약	N	N	N	N	N	16720	710	2	4.43	1247911270	75463	81.77	16100	16720	16100	20800	11210	16010	16536.73	0.31	30332	17010	16510	16260	15760	15510	16385	15635	54	4790	500	11520	10	1	10893117	1821	-26.97	5.87	12	0.69	-620.00	2846.00	25850	20241016	-35.32	13740	20241122	21.69	17250	-3.07	20250106	15700	6.50	20250102	25850	-35.32	20241016	13740	21.69	20241122	3.25	N	138610	500	54 억	34126	N	N	0	N	N
54	20250116	120835	57	100.00	KOSDAQ	제약	N	N	N	N	N	16530	520	2	3.25	865414790	52489	56.87	16100	16720	16100	20800	11210	16010	16487.55	0.31	19546	17010	16510	16260	15760	15510	16385	15635	54	4790	500	11520	10	1	10893117	1801	-26.66	5.81	12	0.48	-620.00	2846.00	25850	20241016	-36.05	13740	20241122	20.31	17250	-4.17	20250106	15700	5.29	20250102	25850	-36.05	20241016	13740	20.31	20241122	3.25	N	138610	500	54 억	34126	N	N	0	N	N
55	20250116	110837	57	100.00	KOSDAQ	제약	N	N	N	N	N	16530	520	2	3.25	806336380	48914	53.00	16100	16720	16100	20800	11210	16010	16484.78	0.31	19363	17010	16510	16260	15760	15510	16385	15635	54	4790	500	11520	10	1	10893117	1801	-26.66	5.81	12	0.45	-620.00	2846.00	25850	20241016	-36.05	13740	20241122	20.31	17250	-4.17	20250106	15700	5.29	20250102	25850	-36.05	20241016	13740	20.31	20241122	3.25	N	138610	500	54 억	34126	N	N	0	N	N
56	20250116	100837	57	100.00	KOSDAQ	제약	N	N	N	N	N	16480	470	2	2.94	679049030	41201	44.64	16100	16720	16100	20800	11210	16010	16481.37	0.31	15390	17010	16510	16260	15760	15510	16385	15635	54	4790	500	11520	10	1	10893117	1795	-26.58	5.79	12	0.38	-620.00	2846.00	25850	20241016	-36.25	13740	20241122	19.94	17250	-4.46	20250106	15700	4.97	20250102	25850	-36.25	20241016	13740	19.94	20241122	3.25	N	138610	500	54 억	34126	N	N	0	N	N
57	20250116	090838	57	100.00	KOSDAQ	제약	N	N	N	N	N	16280	270	2	1.69	97363490	5992	6.49	16100	16400	16100	20800	11210	16010	16248.91	0.31	3212	17010	16510	16260	15760	15510	16385	15635	54	4790	500	11520	10	1	10893117	1773	-26.26	5.72	12	0.06	-620.00	2846.00	25850	20241016	-37.02	13740	20241122	18.49	17250	-5.62	20250106	15700	3.69	20250102	25850	-37.02	20241016	13740	18.49	20241122	3.25	N	138610	500	54 억	34126	N	N	0	N	N
58	20250115	160833	57	100.00	KOSDAQ	제약	N	N	N	N	N	16010	-450	5	-2.73	1487542860	91122	213.64	16410	16760	16010	21350	11530	16460	16325.24	0.38	-6925	16760	16610	16450	16300	16140	16685	16375	54	4890	500	11850	10	1	10893117	1744	-25.82	5.63	12	0.84	-620.00	2846.00	25850	20241016	-38.07	13740	20241122	16.52	17250	-7.19	20250106	15700	1.97	20250102	25850	-38.07	20241016	13740	16.52	20241122	3.30	N	138610	500	54 억	41051	N	N	0	N	N
59	20250115	150835	57	100.00	KOSDAQ	제약	N	N	N	N	N	16080	-380	5	-2.31	1392938740	85221	199.81	16410	16760	16050	21350	11530	16460	16345.02	0.38	-6843	16760	16610	16450	16300	16140	16685	16375	54	4890	500	11850	10	1	10893117	1752	-25.94	5.65	12	0.78	-620.00	2846.00	25850	20241016	-37.79	13740	20241122	17.03	17250	-6.78	20250106	15700	2.42	20250102	25850	-37.79	20241016	13740	17.03	20241122	3.30	N	138610	500	54 억	41051	N	N	0	N	N
60	20250115	140828	57	100.00	KOSDAQ	제약	N	N	N	N	N	16110	-350	5	-2.13	1193901920	72861	170.83	16410	16760	16110	21350	11530	16460	16386.02	0.38	-6005	16760	16610	16450	16300	16140	16685	16375	54	4890	500	11850	10	1	10893117	1755	-25.98	5.66	12	0.67	-620.00	2846.00	25850	20241016	-37.68	13740	20241122	17.25	17250	-6.61	20250106	15700	2.61	20250102	25850	-37.68	20241016	13740	17.25	20241122	3.30	N	138610	500	54 억	41051	N	N	0	N	N
61	20250115	130835	57	100.00	KOSDAQ	제약	N	N	N	N	N	16170	-290	5	-1.76	1028290740	62616	146.81	16410	16760	16160	21350	11530	16460	16422.17	0.38	-1768	16760	16610	16450	16300	16140	16685	16375	54	4890	500	11850	10	1	10893117	1761	-26.08	5.68	12	0.57	-620.00	2846.00	25850	20241016	-37.45	13740	20241122	17.69	17250	-6.26	20250106	15700	2.99	20250102	25850	-37.45	20241016	13740	17.69	20241122	3.30	N	138610	500	54 억	41051	N	N	0	N	N
62	20250115	120817	57	100.00	KOSDAQ	제약	N	N	N	N	N	16290	-170	5	-1.03	850110330	51628	121.04	16410	16760	16250	21350	11530	16460	16466.07	0.38	491	16760	16610	16450	16300	16140	16685	16375	54	4890	500	11850	10	1	10893117	1774	-26.27	5.72	12	0.47	-620.00	2846.00	25850	20241016	-36.98	13740	20241122	18.56	17250	-5.57	20250106	15700	3.76	20250102	25850	-36.98	20241016	13740	18.56	20241122	3.30	N	138610	500	54 억	41051	N	N	0	N	N
63	20250115	110835	57	100.00	KOSDAQ	제약	N	N	N	N	N	16390	-70	5	-0.43	717682460	43498	101.98	16410	16760	16300	21350	11530	16460	16499.21	0.38	2872	16760	16610	16450	16300	16140	16685	16375	54	4890	500	11850	10	1	10893117	1785	-26.44	5.76	12	0.40	-620.00	2846.00	25850	20241016	-36.60	13740	20241122	19.29	17250	-4.99	20250106	15700	4.39	20250102	25850	-36.60	20241016	13740	19.29	20241122	3.30	N	138610	500	54 억	41051	N	N	0	N	N
64	20250115	100834	57	100.00	KOSDAQ	제약	N	N	N	N	N	16550	90	2	0.55	460243670	27819	65.22	16410	16760	16400	21350	11530	16460	16544.22	0.38	9529	16760	16610	16450	16300	16140	16685	16375	54	4890	500	11850	10	1	10893117	1803	-26.69	5.82	12	0.26	-620.00	2846.00	25850	20241016	-35.98	13740	20241122	20.45	17250	-4.06	20250106	15700	5.41	20250102	25850	-35.98	20241016	13740	20.45	20241122	3.30	N	138610	500	54 억	41051	N	N	0	N	N
65	20250115	090837	57	100.00	KOSDAQ	제약	N	N	N	N	N	16670	210	2	1.28	65152490	3940	9.24	16410	16690	16400	21350	11530	16460	16536.16	0.38	1427	16760	16610	16450	16300	16140	16685	16375	54	4890	500	11850	10	1	10893117	1816	-26.89	5.86	12	0.04	-620.00	2846.00	25850	20241016	-35.51	13740	20241122	21.32	17250	-3.36	20250106	15700	6.18	20250102	25850	-35.51	20241016	13740	21.32	20241122	3.30	N	138610	500	54 억	41051	N	N	0	N	N
66	20250114	160819	57	100.00	KOSDAQ	제약	N	N	N	N	N	16460	60	2	0.37	695565640	42326	49.46	16420	16600	16290	21300	11480	16400	16433.46	0.39	-1358	17213	16806	16603	16196	15993	16705	16095	54	4900	500	11800	10	1	10893117	1793	-26.55	5.78	12	0.39	-620.00	2846.00	25850	20241016	-36.32	13740	20241122	19.80	17250	-4.58	20250106	15700	4.84	20250102	25850	-36.32	20241016	13740	19.80	20241122	3.30	N	138610	500	54 억	42409	N	N	0	N	N
67	20250114	150832	57	100.00	KOSDAQ	제약	N	N	N	N	N	16410	10	2	0.06	673200550	40965	47.87	16420	16600	16290	21300	11480	16400	16433.55	0.39	-1251	17213	16806	16603	16196	15993	16705	16095	54	4900	500	11800	10	1	10893117	1788	-26.47	5.77	12	0.38	-620.00	2846.00	25850	20241016	-36.52	13740	20241122	19.43	17250	-4.87	20250106	15700	4.52	20250102	25850	-36.52	20241016	13740	19.43	20241122	3.30	N	138610	500	54 억	42409	N	N	0	N	N
68	20250114	140830	57	100.00	KOSDAQ	제약	N	N	N	N	N	16460	60	2	0.37	607527570	36969	43.20	16420	16600	16290	21300	11480	16400	16433.43	0.39	-1251	17213	16806	16603	16196	15993	16705	16095	54	4900	500	11800	10	1	10893117	1793	-26.55	5.78	12	0.34	-620.00	2846.00	25850	20241016	-36.32	13740	20241122	19.80	17250	-4.58	20250106	15700	4.84	20250102	25850	-36.32	20241016	13740	19.80	20241122	3.30	N	138610	500	54 억	42409	N	N	0	N	N
69	20250114	130829	57	100.00	KOSDAQ	제약	N	N	N	N	N	16490	90	2	0.55	503498390	30669	35.84	16420	16600	16290	21300	11480	16400	16417.18	0.39	-176	17213	16806	16603	16196	15993	16705	16095	54	4900	500	11800	10	1	10893117	1796	-26.60	5.79	12	0.28	-620.00	2846.00	25850	20241016	-36.21	13740	20241122	20.01	17250	-4.41	20250106	15700	5.03	20250102	25850	-36.21	20241016	13740	20.01	20241122	3.30	N	138610	500	54 억	42409	N	N	0	N	N
70	20250114	120826	57	100.00	KOSDAQ	제약	N	N	N	N	N	16480	80	2	0.49	482989900	29425	34.38	16420	16600	16290	21300	11480	16400	16414.27	0.39	-259	17213	16806	16603	16196	15993	16705	16095	54	4900	500	11800	10	1	10893117	1795	-26.58	5.79	12	0.27	-620.00	2846.00	25850	20241016	-36.25	13740	20241122	19.94	17250	-4.46	20250106	15700	4.97	20250102	25850	-36.25	20241016	13740	19.94	20241122	3.30	N	138610	500	54 억	42409	N	N	0	N	N
71	20250114	110826	57	100.00	KOSDAQ	제약	N	N	N	N	N	16340	-60	5	-0.37	388903820	23683	27.67	16420	16600	16290	21300	11480	16400	16421.22	0.39	-1173	17213	16806	16603	16196	15993	16705	16095	54	4900	500	11800	10	1	10893117	1780	-26.35	5.74	12	0.22	-620.00	2846.00	25850	20241016	-36.79	13740	20241122	18.92	17250	-5.28	20250106	15700	4.08	20250102	25850	-36.79	20241016	13740	18.92	20241122	3.30	N	138610	500	54 억	42409	N	N	0	N	N
72	20250114	100824	57	100.00	KOSDAQ	제약	N	N	N	N	N	16410	10	2	0.06	179840010	10904	12.74	16420	16600	16390	21300	11480	16400	16493.03	0.39	-1295	17213	16806	16603	16196	15993	16705	16095	54	4900	500	11800	10	1	10893117	1788	-26.47	5.77	12	0.10	-620.00	2846.00	25850	20241016	-36.52	13740	20241122	19.43	17250	-4.87	20250106	15700	4.52	20250102	25850	-36.52	20241016	13740	19.43	20241122	3.30	N	138610	500	54 억	42409	N	N	0	N	N
73	20250114	090829	57	100.00	KOSDAQ	제약	N	N	N	N	N	16600	200	2	1.22	29919420	1810	2.12	16420	16600	16420	21300	11480	16400	16530.07	0.39	1182	17213	16806	16603	16196	15993	16705	16095	54	4900	500	11800	10	1	10893117	1808	-26.77	5.83	12	0.02	-620.00	2846.00	25850	20241016	-35.78	13740	20241122	20.82	17250	-3.77	20250106	15700	5.73	20250102	25850	-35.78	20241016	13740	20.82	20241122	3.30	N	138610	500	54 억	42409	N	N	0	N	N
74	20250113	160817	57	100.00	KOSDAQ	제약	N	N	N	N	N	16400	-520	5	-3.07	1418928700	85218	146.59	16750	17010	16400	21950	11850	16920	16650.52	0.52	-13836	17213	17066	16893	16746	16573	16980	16660	54	5030	500	12180	10	1	10893117	1786	-26.45	5.76	12	0.78	-620.00	2846.00	25850	20241016	-36.56	13740	20241122	19.36	17250	-4.93	20250106	15700	4.46	20250102	25850	-36.56	20241016	13740	19.36	20241122	3.30	N	138610	500	54 억	56245	N	N	0	N	N
75	20250113	150821	57	100.00	KOSDAQ	제약	N	N	N	N	N	16420	-500	5	-2.96	1252405750	75072	129.14	16750	17010	16410	21950	11850	16920	16681.10	0.52	-13384	17213	17066	16893	16746	16573	16980	16660	54	5030	500	12180	10	1	10893117	1789	-26.48	5.77	12	0.69	-620.00	2846.00	25850	20241016	-36.48	13740	20241122	19.51	17250	-4.81	20250106	15700	4.59	20250102	25850	-36.48	20241016	13740	19.51	20241122	3.30	N	138610	500	54 억	56245	N	N	0	N	N
76	20250113	140802	57	100.00	KOSDAQ	제약	N	N	N	N	N	16530	-390	5	-2.30	934758510	55809	96.00	16750	17010	16530	21950	11850	16920	16747.67	0.52	-12039	17213	17066	16893	16746	16573	16980	16660	54	5030	500	12180	10	1	10893117	1801	-26.66	5.81	12	0.51	-620.00	2846.00	25850	20241016	-36.05	13740	20241122	20.31	17250	-4.17	20250106	15700	5.29	20250102	25850	-36.05	20241016	13740	20.31	20241122	3.30	N	138610	500	54 억	56245	N	N	0	N	N
77	20250113	130810	57	100.00	KOSDAQ	제약	N	N	N	N	N	16600	-320	5	-1.89	828831980	49418	85.01	16750	17010	16600	21950	11850	16920	16770.32	0.52	-10560	17213	17066	16893	16746	16573	16980	16660	54	5030	500	12180	10	1	10893117	1808	-26.77	5.83	12	0.45	-620.00	2846.00	25850	20241016	-35.78	13740	20241122	20.82	17250	-3.77	20250106	15700	5.73	20250102	25850	-35.78	20241016	13740	20.82	20241122	3.30	N	138610	500	54 억	56245	N	N	0	N	N
78	20250113	120812	57	100.00	KOSDAQ	제약	N	N	N	N	N	16700	-220	5	-1.30	686906400	40893	70.34	16750	17010	16690	21950	11850	16920	16796.11	0.52	-7337	17213	17066	16893	16746	16573	16980	16660	54	5030	500	12180	10	1	10893117	1819	-26.94	5.87	12	0.38	-620.00	2846.00	25850	20241016	-35.40	13740	20241122	21.54	17250	-3.19	20250106	15700	6.37	20250102	25850	-35.40	20241016	13740	21.54	20241122	3.30	N	138610	500	54 억	56245	N	N	0	N	N
79	20250113	110811	57	100.00	KOSDAQ	제약	N	N	N	N	N	16710	-210	5	-1.24	578199740	34385	59.15	16750	17010	16700	21950	11850	16920	16813.89	0.52	-6170	17213	17066	16893	16746	16573	16980	16660	54	5030	500	12180	10	1	10893117	1820	-26.95	5.87	12	0.32	-620.00	2846.00	25850	20241016	-35.36	13740	20241122	21.62	17250	-3.13	20250106	15700	6.43	20250102	25850	-35.36	20241016	13740	21.62	20241122	3.30	N	138610	500	54 억	56245	N	N	0	N	N
80	20250113	100810	57	100.00	KOSDAQ	제약	N	N	N	N	N	16800	-120	5	-0.71	350136950	20765	35.72	16750	17010	16750	21950	11850	16920	16860.42	0.52	-1259	17213	17066	16893	16746	16573	16980	16660	54	5030	500	12180	10	1	10893117	1830	-27.10	5.90	12	0.19	-620.00	2846.00	25850	20241016	-35.01	13740	20241122	22.27	17250	-2.61	20250106	15700	7.01	20250102	25850	-35.01	20241016	13740	22.27	20241122	3.30	N	138610	500	54 억	56245	N	N	0	N	N
81	20250113	090815	57	100.00	KOSDAQ	제약	N	N	N	N	N	17000	80	2	0.47	50981780	3023	5.20	16750	17000	16750	21950	11850	16920	16853.39	0.52	971	17213	17066	16893	16746	16573	16980	16660	54	5030	500	12180	10	1	10893117	1852	-27.42	5.97	12	0.03	-620.00	2846.00	25850	20241016	-34.24	13740	20241122	23.73	17250	-1.45	20250106	15700	8.28	20250102	25850	-34.24	20241016	13740	23.73	20241122	3.30	N	138610	500	54 억	56245	N	N	0	N	N
82	20250110	160753	57	100.00	KOSDAQ	제약	N	N	N	N	N	16920	-110	5	-0.65	970581190	57551	72.82	16950	17040	16720	22100	11930	17030	16863.69	0.58	-6732	17370	17200	16950	16780	16530	17075	16655	54	5070	500	12260	10	1	10893117	1843	-27.29	5.95	12	0.53	-620.00	2846.00	25850	20241016	-34.55	13740	20241122	23.14	17250	-1.91	20250106	15700	7.77	20250102	25850	-34.55	20241016	13740	23.14	20241122	3.30	N	138610	500	54 억	62977	N	N	17	N	N
83	20250110	150803	57	100.00	KOSDAQ	제약	N	N	N	N	N	16930	-100	5	-0.59	943219580	55934	70.77	16950	17040	16720	22100	11930	17030	16862.01	0.58	-6499	17370	17200	16950	16780	16530	17075	16655	54	5070	500	12260	10	1	10893117	1844	-27.31	5.95	12	0.51	-620.00	2846.00	25850	20241016	-34.51	13740	20241122	23.22	17250	-1.86	20250106	15700	7.83	20250102	25850	-34.51	20241016	13740	23.22	20241122	3.30	N	138610	500	54 억	62977	N	N	17	N	N
84	20250110	140807	57	100.00	KOSDAQ	제약	N	N	N	N	N	16970	-60	5	-0.35	792233960	47011	59.48	16950	17040	16720	22100	11930	17030	16850.74	0.58	-6536	17370	17200	16950	16780	16530	17075	16655	54	5070	500	12260	10	1	10893117	1849	-27.37	5.96	12	0.43	-620.00	2846.00	25850	20241016	-34.35	13740	20241122	23.51	17250	-1.62	20250106	15700	8.09	20250102	25850	-34.35	20241016	13740	23.51	20241122	3.30	N	138610	500	54 억	62977	N	N	17	N	N
85	20250110	130806	57	100.00	KOSDAQ	제약	N	N	N	N	N	16900	-130	5	-0.76	653516530	38843	49.15	16950	17040	16720	22100	11930	17030	16822.66	0.58	-6611	17370	17200	16950	16780	16530	17075	16655	54	5070	500	12260	10	1	10893117	1841	-27.26	5.94	12	0.36	-620.00	2846.00	25850	20241016	-34.62	13740	20241122	23.00	17250	-2.03	20250106	15700	7.64	20250102	25850	-34.62	20241016	13740	23.00	20241122	3.30	N	138610	500	54 억	62977	N	N	17	N	N
86	20250110	120807	57	100.00	KOSDAQ	제약	N	N	N	N	N	16740	-290	5	-1.70	569177250	33829	42.80	16950	17040	16720	22100	11930	17030	16822.95	0.58	-5682	17370	17200	16950	16780	16530	17075	16655	54	5070	500	12260	10	1	10893117	1824	-27.00	5.88	12	0.31	-620.00	2846.00	25850	20241016	-35.24	13740	20241122	21.83	17250	-2.96	20250106	15700	6.62	20250102	25850	-35.24	20241016	13740	21.83	20241122	3.30	N	138610	500	54 억	62977	N	N	17	N	N
87	20250110	110805	57	100.00	KOSDAQ	제약	N	N	N	N	N	16790	-240	5	-1.41	505677770	30035	38.00	16950	17040	16730	22100	11930	17030	16833.96	0.58	-5586	17370	17200	16950	16780	16530	17075	16655	54	5070	500	12260	10	1	10893117	1829	-27.08	5.90	12	0.28	-620.00	2846.00	25850	20241016	-35.05	13740	20241122	22.20	17250	-2.67	20250106	15700	6.94	20250102	25850	-35.05	20241016	13740	22.20	20241122	3.30	N	138610	500	54 억	62977	N	N	17	N	N
88	20250110	100803	57	100.00	KOSDAQ	제약	N	N	N	N	N	16830	-200	5	-1.17	344849530	20445	25.87	16950	17040	16790	22100	11930	17030	16864.30	0.58	-3645	17370	17200	16950	16780	16530	17075	16655	54	5070	500	12260	10	1	10893117	1833	-27.15	5.91	12	0.19	-620.00	2846.00	25850	20241016	-34.89	13740	20241122	22.49	17250	-2.43	20250106	15700	7.20	20250102	25850	-34.89	20241016	13740	22.49	20241122	3.30	N	138610	500	54 억	62977	N	N	17	N	N
89	20250110	090807	57	100.00	KOSDAQ	제약	N	N	N	N	N	16920	-110	5	-0.65	40019630	2358	2.98	16950	17040	16920	22100	11930	17030	16961.51	0.58	-381	17370	17200	16950	16780	16530	17075	16655	54	5070	500	12260	10	1	10893117	1843	-27.29	5.95	12	0.02	-620.00	2846.00	25850	20241016	-34.55	13740	20241122	23.14	17250	-1.91	20250106	15700	7.77	20250102	25850	-34.55	20241016	13740	23.14	20241122	3.30	N	138610	500	54 억	62977	N	N	17	N	N
90	20250109	160800	57	100.00	KOSDAQ	제약	N	N	N	N	N	17030	20	2	0.12	1337455390	78864	93.29	17090	17120	16700	22100	11910	17010	16959.00	0.52	6462	17263	17136	16993	16866	16723	17200	16930	54	5090	500	12240	10	1	10893117	1855	-27.47	5.98	12	0.72	-620.00	2846.00	25850	20241016	-34.12	13740	20241122	23.94	17250	-1.28	20250106	15700	8.47	20250102	25850	-34.12	20241016	13740	23.94	20241122	3.34	N	138610	500	54 억	56515	N	N	17	N	N
91	20250109	150756	57	100.00	KOSDAQ	제약	N	N	N	N	N	17040	30	2	0.18	1226141170	72324	85.56	17090	17120	16700	22100	11910	17010	16953.45	0.52	4529	17263	17136	16993	16866	16723	17200	16930	54	5090	500	12240	10	1	10893117	1856	-27.48	5.99	12	0.66	-620.00	2846.00	25850	20241016	-34.08	13740	20241122	24.02	17250	-1.22	20250106	15700	8.54	20250102	25850	-34.08	20241016	13740	24.02	20241122	3.34	N	138610	500	54 억	56515	N	N	3	N	N
92	20250109	140800	57	100.00	KOSDAQ	제약	N	N	N	N	N	16980	-30	5	-0.18	1099912470	64892	76.76	17090	17120	16700	22100	11910	17010	16949.89	0.52	3304	17263	17136	16993	16866	16723	17200	16930	54	5090	500	12240	10	1	10893117	1850	-27.39	5.97	12	0.60	-620.00	2846.00	25850	20241016	-34.31	13740	20241122	23.58	17250	-1.57	20250106	15700	8.15	20250102	25850	-34.31	20241016	13740	23.58	20241122	3.34	N	138610	500	54 억	56515	N	N	3	N	N
93	20250109	130800	57	100.00	KOSDAQ	제약	N	N	N	N	N	17020	10	2	0.06	1010807370	59646	70.56	17090	17120	16700	22100	11910	17010	16946.78	0.52	4670	17263	17136	16993	16866	16723	17200	16930	54	5090	500	12240	10	1	10893117	1854	-27.45	5.98	12	0.55	-620.00	2846.00	25850	20241016	-34.16	13740	20241122	23.87	17250	-1.33	20250106	15700	8.41	20250102	25850	-34.16	20241016	13740	23.87	20241122	3.34	N	138610	500	54 억	56515	N	N	3	N	N
94	20250109	120801	57	100.00	KOSDAQ	제약	N	N	N	N	N	17050	40	2	0.24	904396900	53409	63.18	17090	17120	16700	22100	11910	17010	16933.42	0.52	6754	17263	17136	16993	16866	16723	17200	16930	54	5090	500	12240	10	1	10893117	1857	-27.50	5.99	12	0.49	-620.00	2846.00	25850	20241016	-34.04	13740	20241122	24.09	17250	-1.16	20250106	15700	8.60	20250102	25850	-34.04	20241016	13740	24.09	20241122	3.34	N	138610	500	54 억	56515	N	N	3	N	N
95	20250109	110806	57	100.00	KOSDAQ	제약	N	N	N	N	N	17000	-10	5	-0.06	784743250	46378	54.86	17090	17120	16700	22100	11910	17010	16920.59	0.52	4654	17263	17136	16993	16866	16723	17200	16930	54	5090	500	12240	10	1	10893117	1852	-27.42	5.97	12	0.43	-620.00	2846.00	25850	20241016	-34.24	13740	20241122	23.73	17250	-1.45	20250106	15700	8.28	20250102	25850	-34.24	20241016	13740	23.73	20241122	3.34	N	138610	500	54 억	56515	N	N	3	N	N
96	20250109	100803	57	100.00	KOSDAQ	제약	N	N	N	N	N	17030	20	2	0.12	593629200	35146	41.58	17090	17120	16700	22100	11910	17010	16890.38	0.52	2577	17263	17136	16993	16866	16723	17200	16930	54	5090	500	12240	10	1	10893117	1855	-27.47	5.98	12	0.32	-620.00	2846.00	25850	20241016	-34.12	13740	20241122	23.94	17250	-1.28	20250106	15700	8.47	20250102	25850	-34.12	20241016	13740	23.94	20241122	3.34	N	138610	500	54 억	56515	N	N	3	N	N
97	20250109	090806	57	100.00	KOSDAQ	제약	N	N	N	N	N	17000	-10	5	-0.06	58699350	3452	4.08	17090	17120	16950	22100	11910	17010	17004.45	0.52	567	17263	17136	16993	16866	16723	17200	16930	54	5090	500	12240	10	1	10893117	1852	-27.42	5.97	12	0.03	-620.00	2846.00	25850	20241016	-34.24	13740	20241122	23.73	17250	-1.45	20250106	15700	8.28	20250102	25850	-34.24	20241016	13740	23.73	20241122	3.34	N	138610	500	54 억	56515	N	N	3	N	N
98	20250108	160755	57	100.00	KOSDAQ	제약	N	N	N	N	N	17010	-40	5	-0.23	1428341760	84135	87.20	16850	17120	16850	22150	11940	17050	16976.65	0.55	-2909	17296	17172	17056	16932	16816	17235	16995	54	5100	500	12270	10	1	10893117	1853	-27.44	5.98	12	0.77	-620.00	2846.00	25850	20241016	-34.20	13740	20241122	23.80	17250	-1.39	20250106	15700	8.34	20250102	25850	-34.20	20241016	13740	23.80	20241122	3.31	N	138610	500	54 억	59424	N	N	3	N	N
99	20250108	150758	57	100.00	KOSDAQ	제약	N	N	N	N	N	17020	-30	5	-0.18	1298682310	76536	79.32	16850	17100	16850	22150	11940	17050	16968.17	0.55	-3937	17296	17172	17056	16932	16816	17235	16995	54	5100	500	12270	10	1	10893117	1854	-27.45	5.98	12	0.70	-620.00	2846.00	25850	20241016	-34.16	13740	20241122	23.87	17250	-1.33	20250106	15700	8.41	20250102	25850	-34.16	20241016	13740	23.87	20241122	3.31	N	138610	500	54 억	59424	N	N	12	N	N
100	20250108	140801	57	100.00	KOSDAQ	제약	N	N	N	N	N	17020	-30	5	-0.18	1165636920	68721	71.22	16850	17100	16850	22150	11940	17050	16961.77	0.55	-4205	17296	17172	17056	16932	16816	17235	16995	54	5100	500	12270	10	1	10893117	1854	-27.45	5.98	12	0.63	-620.00	2846.00	25850	20241016	-34.16	13740	20241122	23.87	17250	-1.33	20250106	15700	8.41	20250102	25850	-34.16	20241016	13740	23.87	20241122	3.31	N	138610	500	54 억	59424	N	N	12	N	N
101	20250108	130800	57	100.00	KOSDAQ	제약	N	N	N	N	N	16970	-80	5	-0.47	1082359600	63808	66.13	16850	17100	16850	22150	11940	17050	16962.65	0.55	-4482	17296	17172	17056	16932	16816	17235	16995	54	5100	500	12270	10	1	10893117	1849	-27.37	5.96	12	0.59	-620.00	2846.00	25850	20241016	-34.35	13740	20241122	23.51	17250	-1.62	20250106	15700	8.09	20250102	25850	-34.35	20241016	13740	23.51	20241122	3.31	N	138610	500	54 억	59424	N	N	12	N	N
102	20250108	120756	57	100.00	KOSDAQ	제약	N	N	N	N	N	16920	-130	5	-0.76	928498810	54712	56.70	16850	17100	16850	22150	11940	17050	16970.55	0.55	-1873	17296	17172	17056	16932	16816	17235	16995	54	5100	500	12270	10	1	10893117	1843	-27.29	5.95	12	0.50	-620.00	2846.00	25850	20241016	-34.55	13740	20241122	23.14	17250	-1.91	20250106	15700	7.77	20250102	25850	-34.55	20241016	13740	23.14	20241122	3.31	N	138610	500	54 억	59424	N	N	12	N	N
103	20250108	110757	57	100.00	KOSDAQ	제약	N	N	N	N	N	16920	-130	5	-0.76	803868990	47352	49.07	16850	17100	16850	22150	11940	17050	16976.33	0.55	-206	17296	17172	17056	16932	16816	17235	16995	54	5100	500	12270	10	1	10893117	1843	-27.29	5.95	12	0.43	-620.00	2846.00	25850	20241016	-34.55	13740	20241122	23.14	17250	-1.91	20250106	15700	7.77	20250102	25850	-34.55	20241016	13740	23.14	20241122	3.31	N	138610	500	54 억	59424	N	N	12	N	N
104	20250108	100758	57	100.00	KOSDAQ	제약	N	N	N	N	N	16940	-110	5	-0.65	575752780	33896	35.13	16850	17100	16850	22150	11940	17050	16985.71	0.55	-1984	17296	17172	17056	16932	16816	17235	16995	54	5100	500	12270	10	1	10893117	1845	-27.32	5.95	12	0.31	-620.00	2846.00	25850	20241016	-34.47	13740	20241122	23.29	17250	-1.80	20250106	15700	7.90	20250102	25850	-34.47	20241016	13740	23.29	20241122	3.31	N	138610	500	54 억	59424	N	N	12	N	N
105	20250108	090759	57	100.00	KOSDAQ	제약	N	N	N	N	N	16960	-90	5	-0.53	121261360	7159	7.42	16850	17080	16850	22150	11940	17050	16937.08	0.55	1573	17296	17172	17056	16932	16816	17235	16995	54	5100	500	12270	10	1	10893117	1847	-27.35	5.96	12	0.07	-620.00	2846.00	25850	20241016	-34.39	13740	20241122	23.44	17250	-1.68	20250106	15700	8.03	20250102	25850	-34.39	20241016	13740	23.44	20241122	3.31	N	138610	500	54 억	59424	N	N	12	N	N
106	20250107	160751	57	100.00	KOSDAQ	제약	N	N	N	N	N	17050	30	2	0.18	1626224440	95288	42.51	17030	17180	16940	22100	11920	17020	17066.45	0.49	5799	17666	17342	16926	16602	16186	17505	16765	54	5080	500	12250	10	1	10893117	1857	-27.50	5.99	12	0.87	-620.00	2846.00	25850	20241016	-34.04	13740	20241122	24.09	17250	-1.16	20250106	15700	8.60	20250102	25850	-34.04	20241016	13740	24.09	20241122	3.42	N	138610	500	54 억	53610	N	N	12	N	N
107	20250107	150753	57	100.00	KOSDAQ	제약	N	N	N	N	N	17030	10	2	0.06	1547606120	90678	40.45	17030	17180	16940	22100	11920	17020	17067.05	0.49	4509	17666	17342	16926	16602	16186	17505	16765	54	5080	500	12250	10	1	10893117	1855	-27.47	5.98	12	0.83	-620.00	2846.00	25850	20241016	-34.12	13740	20241122	23.94	17250	-1.28	20250106	15700	8.47	20250102	25850	-34.12	20241016	13740	23.94	20241122	3.42	N	138610	500	54 억	53610	N	N	11	N	N
108	20250107	140751	57	100.00	KOSDAQ	제약	N	N	N	N	N	17100	80	2	0.47	1398377010	81934	36.55	17030	17180	16940	22100	11920	17020	17067.12	0.49	4931	17666	17342	16926	16602	16186	17505	16765	54	5080	500	12250	10	1	10893117	1863	-27.58	6.01	12	0.75	-620.00	2846.00	25850	20241016	-33.85	13740	20241122	24.45	17250	-0.87	20250106	15700	8.92	20250102	25850	-33.85	20241016	13740	24.45	20241122	3.42	N	138610	500	54 억	53610	N	N	11	N	N
109	20250107	130751	57	100.00	KOSDAQ	제약	N	N	N	N	N	17030	10	2	0.06	1142028740	66951	29.87	17030	17180	16940	22100	11920	17020	17057.68	0.49	181	17666	17342	16926	16602	16186	17505	16765	54	5080	500	12250	10	1	10893117	1855	-27.47	5.98	12	0.61	-620.00	2846.00	25850	20241016	-34.12	13740	20241122	23.94	17250	-1.28	20250106	15700	8.47	20250102	25850	-34.12	20241016	13740	23.94	20241122	3.42	N	138610	500	54 억	53610	N	N	11	N	N
110	20250107	120752	57	100.00	KOSDAQ	제약	N	N	N	N	N	17050	30	2	0.18	949484640	55627	24.82	17030	17180	16940	22100	11920	17020	17068.77	0.49	2932	17666	17342	16926	16602	16186	17505	16765	54	5080	500	12250	10	1	10893117	1857	-27.50	5.99	12	0.51	-620.00	2846.00	25850	20241016	-34.04	13740	20241122	24.09	17250	-1.16	20250106	15700	8.60	20250102	25850	-34.04	20241016	13740	24.09	20241122	3.42	N	138610	500	54 억	53610	N	N	11	N	N
111	20250107	110748	57	100.00	KOSDAQ	제약	N	N	N	N	N	17080	60	2	0.35	853587630	50007	22.31	17030	17180	16940	22100	11920	17020	17069.36	0.49	2463	17666	17342	16926	16602	16186	17505	16765	54	5080	500	12250	10	1	10893117	1861	-27.55	6.00	12	0.46	-620.00	2846.00	25850	20241016	-33.93	13740	20241122	24.31	17250	-0.99	20250106	15700	8.79	20250102	25850	-33.93	20241016	13740	24.31	20241122	3.42	N	138610	500	54 억	53610	N	N	11	N	N
112	20250107	100754	57	100.00	KOSDAQ	제약	N	N	N	N	N	17050	30	2	0.18	653367480	38259	17.07	17030	17180	16940	22100	11920	17020	17077.48	0.49	356	17666	17342	16926	16602	16186	17505	16765	54	5080	500	12250	10	1	10893117	1857	-27.50	5.99	12	0.35	-620.00	2846.00	25850	20241016	-34.04	13740	20241122	24.09	17250	-1.16	20250106	15700	8.60	20250102	25850	-34.04	20241016	13740	24.09	20241122	3.42	N	138610	500	54 억	53610	N	N	11	N	N
113	20250107	090755	57	100.00	KOSDAQ	제약	N	N	N	N	N	17080	60	2	0.35	78479860	4624	2.06	17030	17080	16940	22100	11920	17020	16972.29	0.49	486	17666	17342	16926	16602	16186	17505	16765	54	5080	500	12250	10	1	10893117	1861	-27.55	6.00	12	0.04	-620.00	2846.00	25850	20241016	-33.93	13740	20241122	24.31	17250	-0.99	20250106	15700	8.79	20250102	25850	-33.93	20241016	13740	24.31	20241122	3.42	N	138610	500	54 억	53610	N	N	11	N	N
114	20250106	160744	57	100.00	KOSDAQ	제약	N	N	N	N	N	17020	590	2	3.59	3757976400	221870	215.75	16530	17250	16510	21350	11510	16430	16937.70	0.50	-1161	16743	16586	16343	16186	15943	16665	16265	54	4920	500	11820	10	1	10893117	1854	-27.45	5.98	12	2.04	-620.00	2846.00	25850	20241016	-34.16	13740	20241122	23.87	17250	-1.33	20250106	15700	8.41	20250102	25850	-34.16	20241016	13740	23.87	20241122	3.31	N	138610	500	54 억	54761	N	N	11	N	N
115	20250106	150742	57	100.00	KOSDAQ	제약	N	N	N	N	N	16940	510	2	3.10	3606928030	212986	207.11	16530	17250	16510	21350	11510	16430	16935.05	0.50	-1921	16743	16586	16343	16186	15943	16665	16265	54	4920	500	11820	10	1	10893117	1845	-27.32	5.95	12	1.96	-620.00	2846.00	25850	20241016	-34.47	13740	20241122	23.29	17250	-1.80	20250106	15700	7.90	20250102	25850	-34.47	20241016	13740	23.29	20241122	3.31	N	138610	500	54 억	54761	N	N	272	N	N
116	20250106	140743	57	100.00	KOSDAQ	제약	N	N	N	N	N	17000	570	2	3.47	3331827240	196766	191.34	16530	17250	16510	21350	11510	16430	16932.94	0.50	342	16743	16586	16343	16186	15943	16665	16265	54	4920	500	11820	10	1	10893117	1852	-27.42	5.97	12	1.81	-620.00	2846.00	25850	20241016	-34.24	13740	20241122	23.73	17250	-1.45	20250106	15700	8.28	20250102	25850	-34.24	20241016	13740	23.73	20241122	3.31	N	138610	500	54 억	54761	N	N	272	N	N
117	20250106	130741	57	100.00	KOSDAQ	제약	N	N	N	N	N	17020	590	2	3.59	3097376360	182991	177.94	16530	17250	16510	21350	11510	16430	16926.39	0.50	-3718	16743	16586	16343	16186	15943	16665	16265	54	4920	500	11820	10	1	10893117	1854	-27.45	5.98	12	1.68	-620.00	2846.00	25850	20241016	-34.16	13740	20241122	23.87	17250	-1.33	20250106	15700	8.41	20250102	25850	-34.16	20241016	13740	23.87	20241122	3.31	N	138610	500	54 억	54761	N	N	272	N	N
118	20250106	120740	57	100.00	KOSDAQ	제약	N	N	N	N	N	17030	600	2	3.65	2884610210	170453	165.75	16530	17250	16510	21350	11510	16430	16923.20	0.50	-1874	16743	16586	16343	16186	15943	16665	16265	54	4920	500	11820	10	1	10893117	1855	-27.47	5.98	12	1.56	-620.00	2846.00	25850	20241016	-34.12	13740	20241122	23.94	17250	-1.28	20250106	15700	8.47	20250102	25850	-34.12	20241016	13740	23.94	20241122	3.31	N	138610	500	54 억	54761	N	N	272	N	N
119	20250106	110739	57	100.00	KOSDAQ	제약	N	N	N	N	N	17010	580	2	3.53	2539836630	150210	146.07	16530	17250	16510	21350	11510	16430	16908.57	0.50	-3749	16743	16586	16343	16186	15943	16665	16265	54	4920	500	11820	10	1	10893117	1853	-27.44	5.98	12	1.38	-620.00	2846.00	25850	20241016	-34.20	13740	20241122	23.80	17250	-1.39	20250106	15700	8.34	20250102	25850	-34.20	20241016	13740	23.80	20241122	3.31	N	138610	500	54 억	54761	N	N	272	N	N
120	20250106	100737	57	100.00	KOSDAQ	제약	N	N	N	N	N	16790	360	2	2.19	2031172970	120244	116.93	16530	17250	16510	21350	11510	16430	16892.09	0.50	-9906	16743	16586	16343	16186	15943	16665	16265	54	4920	500	11820	10	1	10893117	1829	-27.08	5.90	12	1.10	-620.00	2846.00	25850	20241016	-35.05	13740	20241122	22.20	17250	-2.67	20250106	15700	6.94	20250102	25850	-35.05	20241016	13740	22.20	20241122	3.31	N	138610	500	54 억	54761	N	N	272	N	N
121	20250106	090736	57	100.00	KOSDAQ	제약	N	N	N	N	N	16560	130	2	0.79	187477860	11328	11.02	16530	16620	16510	21350	11510	16430	16549.95	0.50	-4651	16743	16586	16343	16186	15943	16665	16265	54	4920	500	11820	10	1	10893117	1804	-26.71	5.82	12	0.10	-620.00	2846.00	25850	20241016	-35.94	13740	20241122	20.52	16620	-0.36	20250106	15700	5.48	20250102	25850	-35.94	20241016	13740	20.52	20241122	3.31	N	138610	500	54 억	54761	N	N	272	N	N
122	20250103	160733	57	100.00	KOSDAQ	제약	N	N	N	N	N	16430	160	2	0.98	1627870600	99912	87.27	16380	16500	16100	21150	11390	16270	16292.37	0.47	3325	16876	16572	16136	15832	15396	16725	15985	54	4880	500	11710	10	1	10893117	1790	-26.50	5.77	12	0.92	-620.00	2846.00	25850	20241016	-36.44	13740	20241122	19.58	16500	-0.42	20250103	15700	4.65	20250102	25850	-36.44	20241016	13740	19.58	20241122	3.47	N	138610	500	54 억	51350	N	N	272	N	N
123	20250103	150736	57	100.00	KOSDAQ	제약	N	N	N	N	N	16410	140	2	0.86	1552401790	95320	83.25	16380	16500	16100	21150	11390	16270	16286.21	0.47	3153	16876	16572	16136	15832	15396	16725	15985	54	4880	500	11710	10	1	10893117	1788	-26.47	5.77	12	0.88	-620.00	2846.00	25850	20241016	-36.52	13740	20241122	19.43	16500	-0.55	20250103	15700	4.52	20250102	25850	-36.52	20241016	13740	19.43	20241122	3.47	N	138610	500	54 억	51350	N	N	110	N	N
124	20250103	140736	57	100.00	KOSDAQ	제약	N	N	N	N	N	16360	90	2	0.55	1372356700	84344	73.67	16380	16500	16100	21150	11390	16270	16270.95	0.47	-604	16876	16572	16136	15832	15396	16725	15985	54	4880	500	11710	10	1	10893117	1782	-26.39	5.75	12	0.77	-620.00	2846.00	25850	20241016	-36.71	13740	20241122	19.07	16500	-0.85	20250103	15700	4.20	20250102	25850	-36.71	20241016	13740	19.07	20241122	3.47	N	138610	500	54 억	51350	N	N	110	N	N
125	20250103	130735	57	100.00	KOSDAQ	제약	N	N	N	N	N	16340	70	2	0.43	1234175990	75871	66.27	16380	16500	16100	21150	11390	16270	16266.77	0.47	-1800	16876	16572	16136	15832	15396	16725	15985	54	4880	500	11710	10	1	10893117	1780	-26.35	5.74	12	0.70	-620.00	2846.00	25850	20241016	-36.79	13740	20241122	18.92	16500	-0.97	20250103	15700	4.08	20250102	25850	-36.79	20241016	13740	18.92	20241122	3.47	N	138610	500	54 억	51350	N	N	110	N	N
126	20250103	120734	57	100.00	KOSDAQ	제약	N	N	N	N	N	16280	10	2	0.06	1090955880	67125	58.63	16380	16500	16100	21150	11390	16270	16252.60	0.47	16	16876	16572	16136	15832	15396	16725	15985	54	4880	500	11710	10	1	10893117	1773	-26.26	5.72	12	0.62	-620.00	2846.00	25850	20241016	-37.02	13740	20241122	18.49	16500	-1.33	20250103	15700	3.69	20250102	25850	-37.02	20241016	13740	18.49	20241122	3.47	N	138610	500	54 억	51350	N	N	110	N	N
127	20250103	110736	57	100.00	KOSDAQ	제약	N	N	N	N	N	16200	-70	5	-0.43	867630120	53322	46.57	16380	16500	16100	21150	11390	16270	16271.52	0.47	-4827	16876	16572	16136	15832	15396	16725	15985	54	4880	500	11710	10	1	10893117	1765	-26.13	5.69	12	0.49	-620.00	2846.00	25850	20241016	-37.33	13740	20241122	17.90	16500	-1.82	20250103	15700	3.18	20250102	25850	-37.33	20241016	13740	17.90	20241122	3.47	N	138610	500	54 억	51350	N	N	110	N	N
128	20250103	100733	57	100.00	KOSDAQ	제약	N	N	N	N	N	16290	20	2	0.12	591022790	36280	31.69	16380	16500	16100	21150	11390	16270	16290.60	0.47	-2564	16876	16572	16136	15832	15396	16725	15985	54	4880	500	11710	10	1	10893117	1774	-26.27	5.72	12	0.33	-620.00	2846.00	25850	20241016	-36.98	13740	20241122	18.56	16500	-1.27	20250103	15700	3.76	20250102	25850	-36.98	20241016	13740	18.56	20241122	3.47	N	138610	500	54 억	51350	N	N	110	N	N
129	20250103	090736	57	100.00	KOSDAQ	제약	N	N	N	N	N	16250	-20	5	-0.12	102677610	6343	5.54	16380	16380	16100	21150	11390	16270	16187.53	0.47	127	16876	16572	16136	15832	15396	16725	15985	54	4880	500	11710	10	1	10893117	1770	-26.21	5.71	12	0.06	-620.00	2846.00	25850	20241016	-37.14	13740	20241122	18.27	16440	-1.16	20250102	15700	3.50	20250102	25850	-37.14	20241016	13740	18.27	20241122	3.47	N	138610	500	54 억	51350	N	N	110	N	N
130	20250102	160728	57	100.00	KOSDAQ	제약	N	N	N	N	N	16270	290	2	1.81	1814505180	113300	94.34	16060	16440	15700	20750	11190	15980	16014.53	0.48	-1287	16553	16266	15913	15626	15273	16410	15770	54	4770	500	11500	10	1	10893117	1772	-26.24	5.72	12	1.04	-620.00	2846.00	25850	20241016	-37.06	13740	20241122	18.41	16440	-1.03	20250102	15700	3.63	20250102	25850	-37.06	20241016	13740	18.41	20241122	3.40	N	138610	500	54 억	52696	N	N	110	N	N
131	20250102	150730	57	100.00	KOSDAQ	제약	N	N	N	N	N	16270	290	2	1.81	1728731760	108027	89.95	16060	16440	15700	20750	11190	15980	16002.78	0.48	-1251	16553	16266	15913	15626	15273	16410	15770	54	4770	500	11500	10	1	10893117	1772	-26.24	5.72	12	0.99	-620.00	2846.00	25850	20241016	-37.06	13740	20241122	18.41	16440	-1.03	20250102	15700	3.63	20250102	25850	-37.06	20241016	13740	18.41	20241122	3.40	N	138610	500	54 억	52696	N	N	0	N	N
132	20250102	140726	57	100.00	KOSDAQ	제약	N	N	N	N	N	15820	-160	5	-1.00	1056090090	66440	55.32	16060	16070	15700	20750	11190	15980	15895.39	0.48	-2604	16553	16266	15913	15626	15273	16410	15770	54	4770	500	11500	10	1	10893117	1723	-25.52	5.56	12	0.61	-620.00	2846.00	25850	20241016	-38.80	13740	20241122	15.14	16070	-1.56	20250102	15700	0.76	20250102	25850	-38.80	20241016	13740	15.14	20241122	3.40	N	138610	500	54 억	52696	N	N	0	N	N
133	20250102	130728	57	100.00	KOSDAQ	제약	N	N	N	N	N	15810	-170	5	-1.06	986862340	62061	51.68	16060	16070	15700	20750	11190	15980	15901.49	0.48	-1942	16553	16266	15913	15626	15273	16410	15770	54	4770	500	11500	10	1	10893117	1722	-25.50	5.56	12	0.57	-620.00	2846.00	25850	20241016	-38.84	13740	20241122	15.07	16070	-1.62	20250102	15700	0.70	20250102	25850	-38.84	20241016	13740	15.07	20241122	3.40	N	138610	500	54 억	52696	N	N	0	N	N
134	20250102	120726	57	100.00	KOSDAQ	제약	N	N	N	N	N	15940	-40	5	-0.25	771521460	48471	40.36	16060	16070	15700	20750	11190	15980	15917.17	0.48	-121	16553	16266	15913	15626	15273	16410	15770	54	4770	500	11500	10	1	10893117	1736	-25.71	5.60	12	0.44	-620.00	2846.00	25850	20241016	-38.34	13740	20241122	16.01	16070	-0.81	20250102	15700	1.53	20250102	25850	-38.34	20241016	13740	16.01	20241122	3.40	N	138610	500	54 억	52696	N	N	0	N	N
135	20250102	110717	57	100.00	KOSDAQ	제약	N	N	N	N	N	15900	-80	5	-0.50	612147000	38447	32.01	16060	16070	15700	20750	11190	15980	15921.84	0.48	1581	16553	16266	15913	15626	15273	16410	15770	54	4770	500	11500	10	1	10893117	1732	-25.65	5.59	12	0.35	-620.00	2846.00	25850	20241016	-38.49	13740	20241122	15.72	16070	-1.06	20250102	15700	1.27	20250102	25850	-38.49	20241016	13740	15.72	20241122	3.40	N	138610	500	54 억	52696	N	N	0	N	N
136	20250102	100725	57	100.00	KOSDAQ	제약	N	N	N	N	N	15920	-60	5	-0.38	146680220	9203	7.66	16060	16060	15700	20750	11190	15980	15938.30	0.48	2044	16553	16266	15913	15626	15273	16410	15770	54	4770	500	11500	10	1	10893117	1734	-25.68	5.59	12	0.08	-620.00	2846.00	25850	20241016	-38.41	13740	20241122	15.87	16060	-0.87	20250102	15700	1.40	20250102	25850	-38.41	20241016	13740	15.87	20241122	3.40	N	138610	500	54 억	52696	N	N	0	N	N
137	20250102	090718	57	100.00	KOSDAQ	제약	N	N	N	N	N	15980	0	3	0.00	0	0	0.00	0	0	0	20750	11190	15980	0.00	0.48	0	16553	16266	15913	15626	15273	16410	15770	54	4770	500	11500	10	1	10893117	1741	-25.77	5.61	12	0.00	-620.00	2846.00	25850	20241016	-38.18	13740	20241122	16.30	0	0.00	0	0	0.00	0	25850	-38.18	20241016	13740	16.30	20241122	3.40	N	138610	500	54 억	52696	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History