KissMeData/067080/price/prices-20250101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

ened 61b7199ccb Add accumulated files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160628	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11070	70	2	0.64	878550120	79192	78.63	11010	11230	10950	14300	7700	11000	11094.02	3.14	-4180	11353	11176	11083	10906	10813	11130	10860	93	3300	500	7040	10	1	18616650	2061	-178.55	2.50	12	0.43	-62.00	4426.00	24150	20241016	-54.16	8290	20240805	33.53	11950	-7.36	20250108	10770	2.79	20250102	24150	-54.16	20241016	8290	33.53	20240805	3.62	N	067080	500	93 억	584255	N	N	204	N	N
3	20250124	150627	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11120	120	2	1.09	835950420	75351	74.82	11010	11230	10950	14300	7700	11000	11094.09	3.14	-4674	11353	11176	11083	10906	10813	11130	10860	93	3300	500	7040	10	1	18616650	2070	-179.35	2.51	12	0.40	-62.00	4426.00	24150	20241016	-53.95	8290	20240805	34.14	11950	-6.95	20250108	10770	3.25	20250102	24150	-53.95	20241016	8290	34.14	20240805	3.62	N	067080	500	93 억	584255	N	N	0	N	N
4	20250124	140627	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11160	160	2	1.45	758854120	68419	67.93	11010	11230	10950	14300	7700	11000	11091.28	3.14	-7713	11353	11176	11083	10906	10813	11130	10860	93	3300	500	7040	10	1	18616650	2078	-180.00	2.52	12	0.37	-62.00	4426.00	24150	20241016	-53.79	8290	20240805	34.62	11950	-6.61	20250108	10770	3.62	20250102	24150	-53.79	20241016	8290	34.62	20240805	3.62	N	067080	500	93 억	584255	N	N	0	N	N
5	20250124	130628	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11160	160	2	1.45	667873260	60291	59.86	11010	11230	10950	14300	7700	11000	11077.50	3.14	-13897	11353	11176	11083	10906	10813	11130	10860	93	3300	500	7040	10	1	18616650	2078	-180.00	2.52	12	0.32	-62.00	4426.00	24150	20241016	-53.79	8290	20240805	34.62	11950	-6.61	20250108	10770	3.62	20250102	24150	-53.79	20241016	8290	34.62	20240805	3.62	N	067080	500	93 억	584255	N	N	0	N	N
6	20250124	120625	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11170	170	2	1.55	614717850	55523	55.13	11010	11230	10950	14300	7700	11000	11071.41	3.14	-14910	11353	11176	11083	10906	10813	11130	10860	93	3300	500	7040	10	1	18616650	2079	-180.16	2.52	12	0.30	-62.00	4426.00	24150	20241016	-53.75	8290	20240805	34.74	11950	-6.53	20250108	10770	3.71	20250102	24150	-53.75	20241016	8290	34.74	20240805	3.62	N	067080	500	93 억	584255	N	N	0	N	N
7	20250124	110627	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11150	150	2	1.36	516284910	46682	46.35	11010	11230	10950	14300	7700	11000	11059.61	3.14	-14476	11353	11176	11083	10906	10813	11130	10860	93	3300	500	7040	10	1	18616650	2076	-179.84	2.52	12	0.25	-62.00	4426.00	24150	20241016	-53.83	8290	20240805	34.50	11950	-6.69	20250108	10770	3.53	20250102	24150	-53.83	20241016	8290	34.50	20240805	3.62	N	067080	500	93 억	584255	N	N	0	N	N
8	20250124	100625	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11020	20	2	0.18	163257950	14813	14.71	11010	11230	10950	14300	7700	11000	11021.26	3.14	-1720	11353	11176	11083	10906	10813	11130	10860	93	3300	500	7040	10	1	18616650	2052	-177.74	2.49	12	0.08	-62.00	4426.00	24150	20241016	-54.37	8290	20240805	32.93	11950	-7.78	20250108	10770	2.32	20250102	24150	-54.37	20241016	8290	32.93	20240805	3.62	N	067080	500	93 억	584255	N	N	0	N	N
9	20250124	090628	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11180	180	2	1.64	43064230	3882	3.85	11010	11230	11010	14300	7700	11000	11093.31	3.14	1741	11353	11176	11083	10906	10813	11130	10860	93	3300	500	7040	10	1	18616650	2081	-180.32	2.53	12	0.02	-62.00	4426.00	24150	20241016	-53.71	8290	20240805	34.86	11950	-6.44	20250108	10770	3.81	20250102	24150	-53.71	20241016	8290	34.86	20240805	3.62	N	067080	500	93 억	584255	N	N	0	N	N
10	20250123	160625	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11000	-230	5	-2.05	1098259730	99386	98.78	11260	11260	10990	14590	7870	11230	11049.63	3.01	23436	11630	11430	11320	11120	11010	11375	11065	93	3360	500	7180	10	1	18616650	2048	-177.42	2.49	12	0.53	-62.00	4426.00	24150	20241016	-54.45	8290	20240805	32.69	11950	-7.95	20250108	10770	2.14	20250102	24150	-54.45	20241016	8290	32.69	20240805	3.62	N	067080	500	93 억	560207	N	N	1	N	N
11	20250123	150624	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11020	-210	5	-1.87	972451490	87964	87.43	11260	11260	10990	14590	7870	11230	11054.11	3.01	17301	11630	11430	11320	11120	11010	11375	11065	93	3360	500	7180	10	1	18616650	2052	-177.74	2.49	12	0.47	-62.00	4426.00	24150	20241016	-54.37	8290	20240805	32.93	11950	-7.78	20250108	10770	2.32	20250102	24150	-54.37	20241016	8290	32.93	20240805	3.62	N	067080	500	93 억	560207	N	N	1	N	N
12	20250123	140625	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11100	-130	5	-1.16	804565700	72759	72.32	11260	11260	10990	14590	7870	11230	11056.76	3.01	9830	11630	11430	11320	11120	11010	11375	11065	93	3360	500	7180	10	1	18616650	2066	-179.03	2.51	12	0.39	-62.00	4426.00	24150	20241016	-54.04	8290	20240805	33.90	11950	-7.11	20250108	10770	3.06	20250102	24150	-54.04	20241016	8290	33.90	20240805	3.62	N	067080	500	93 억	560207	N	N	1	N	N
13	20250123	130623	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11060	-170	5	-1.51	752152610	68030	67.62	11260	11260	10990	14590	7870	11230	11054.90	3.01	8622	11630	11430	11320	11120	11010	11375	11065	93	3360	500	7180	10	1	18616650	2059	-178.39	2.50	12	0.37	-62.00	4426.00	24150	20241016	-54.20	8290	20240805	33.41	11950	-7.45	20250108	10770	2.69	20250102	24150	-54.20	20241016	8290	33.41	20240805	3.62	N	067080	500	93 억	560207	N	N	1	N	N
14	20250123	120624	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11090	-140	5	-1.25	704689390	63729	63.34	11260	11260	10990	14590	7870	11230	11056.23	3.01	7129	11630	11430	11320	11120	11010	11375	11065	93	3360	500	7180	10	1	18616650	2065	-178.87	2.51	12	0.34	-62.00	4426.00	24150	20241016	-54.08	8290	20240805	33.78	11950	-7.20	20250108	10770	2.97	20250102	24150	-54.08	20241016	8290	33.78	20240805	3.62	N	067080	500	93 억	560207	N	N	1	N	N
15	20250123	110616	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11080	-150	5	-1.34	514325360	46457	46.18	11260	11260	11000	14590	7870	11230	11069.27	3.01	3548	11630	11430	11320	11120	11010	11375	11065	93	3360	500	7180	10	1	18616650	2063	-178.71	2.50	12	0.25	-62.00	4426.00	24150	20241016	-54.12	8290	20240805	33.66	11950	-7.28	20250108	10770	2.88	20250102	24150	-54.12	20241016	8290	33.66	20240805	3.62	N	067080	500	93 억	560207	N	N	1	N	N
16	20250123	100623	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11020	-210	5	-1.87	321521750	29006	28.83	11260	11260	11000	14590	7870	11230	11082.11	3.01	-1378	11630	11430	11320	11120	11010	11375	11065	93	3360	500	7180	10	1	18616650	2052	-177.74	2.49	12	0.16	-62.00	4426.00	24150	20241016	-54.37	8290	20240805	32.93	11950	-7.78	20250108	10770	2.32	20250102	24150	-54.37	20241016	8290	32.93	20240805	3.62	N	067080	500	93 억	560207	N	N	1	N	N
17	20250123	090623	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11150	-80	5	-0.71	98607820	8851	8.80	11260	11260	11010	14590	7870	11230	11135.53	3.01	-2814	11630	11430	11320	11120	11010	11375	11065	93	3360	500	7180	10	1	18616650	2076	-179.84	2.52	12	0.05	-62.00	4426.00	24150	20241016	-53.83	8290	20240805	34.50	11950	-6.69	20250108	10770	3.53	20250102	24150	-53.83	20241016	8290	34.50	20240805	3.62	N	067080	500	93 억	560207	N	N	1	N	N
18	20250122	160619	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11230	-170	5	-1.49	1123345650	99178	121.62	11340	11520	11210	14820	7980	11400	11326.73	3.02	-1283	11646	11522	11456	11332	11266	11490	11300	93	3420	500	7290	10	1	18616650	2091	-181.13	2.54	12	0.53	-62.00	4426.00	24150	20241016	-53.50	8290	20240805	35.46	11950	-6.03	20250108	10770	4.27	20250102	24150	-53.50	20241016	8290	35.46	20240805	3.58	N	067080	500	93 억	562121	N	N	1	N	N
19	20250122	150620	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11240	-160	5	-1.40	1056873600	93260	114.36	11340	11520	11210	14820	7980	11400	11332.55	3.02	181	11646	11522	11456	11332	11266	11490	11300	93	3420	500	7290	10	1	18616650	2093	-181.29	2.54	12	0.50	-62.00	4426.00	24150	20241016	-53.46	8290	20240805	35.59	11950	-5.94	20250108	10770	4.36	20250102	24150	-53.46	20241016	8290	35.59	20240805	3.58	N	067080	500	93 억	562121	N	N	101	N	N
20	20250122	140618	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11260	-140	5	-1.23	929978340	81964	100.51	11340	11520	11230	14820	7980	11400	11346.18	3.02	-565	11646	11522	11456	11332	11266	11490	11300	93	3420	500	7290	10	1	18616650	2096	-181.61	2.54	12	0.44	-62.00	4426.00	24150	20241016	-53.37	8290	20240805	35.83	11950	-5.77	20250108	10770	4.55	20250102	24150	-53.37	20241016	8290	35.83	20240805	3.58	N	067080	500	93 억	562121	N	N	101	N	N
21	20250122	130620	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11350	-50	5	-0.44	734715800	64630	79.25	11340	11520	11240	14820	7980	11400	11368.03	3.02	-5288	11646	11522	11456	11332	11266	11490	11300	93	3420	500	7290	10	1	18616650	2113	-183.06	2.56	12	0.35	-62.00	4426.00	24150	20241016	-53.00	8290	20240805	36.91	11950	-5.02	20250108	10770	5.39	20250102	24150	-53.00	20241016	8290	36.91	20240805	3.58	N	067080	500	93 억	562121	N	N	101	N	N
22	20250122	120618	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11290	-110	5	-0.96	655352030	57604	70.64	11340	11520	11240	14820	7980	11400	11376.85	3.02	-7751	11646	11522	11456	11332	11266	11490	11300	93	3420	500	7290	10	1	18616650	2102	-182.10	2.55	12	0.31	-62.00	4426.00	24150	20241016	-53.25	8290	20240805	36.19	11950	-5.52	20250108	10770	4.83	20250102	24150	-53.25	20241016	8290	36.19	20240805	3.58	N	067080	500	93 억	562121	N	N	101	N	N
23	20250122	110619	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11320	-80	5	-0.70	496993590	43580	53.44	11340	11520	11320	14820	7980	11400	11404.17	3.02	-1577	11646	11522	11456	11332	11266	11490	11300	93	3420	500	7290	10	1	18616650	2107	-182.58	2.56	12	0.23	-62.00	4426.00	24150	20241016	-53.13	8290	20240805	36.55	11950	-5.27	20250108	10770	5.11	20250102	24150	-53.13	20241016	8290	36.55	20240805	3.58	N	067080	500	93 억	562121	N	N	101	N	N
24	20250122	100619	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11380	-20	5	-0.18	293332700	25649	31.45	11340	11520	11340	14820	7980	11400	11436.42	3.02	6358	11646	11522	11456	11332	11266	11490	11300	93	3420	500	7290	10	1	18616650	2119	-183.55	2.57	12	0.14	-62.00	4426.00	24150	20241016	-52.88	8290	20240805	37.27	11950	-4.77	20250108	10770	5.66	20250102	24150	-52.88	20241016	8290	37.27	20240805	3.58	N	067080	500	93 억	562121	N	N	101	N	N
25	20250122	090621	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11480	80	2	0.70	64077330	5623	6.90	11340	11480	11340	14820	7980	11400	11395.58	3.02	3551	11646	11522	11456	11332	11266	11490	11300	93	3420	500	7290	10	1	18616650	2137	-185.16	2.59	12	0.03	-62.00	4426.00	24150	20241016	-52.46	8290	20240805	38.48	11950	-3.93	20250108	10770	6.59	20250102	24150	-52.46	20241016	8290	38.48	20240805	3.58	N	067080	500	93 억	562121	N	N	101	N	N
26	20250121	160616	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11400	-70	5	-0.61	882084490	76986	120.50	11420	11580	11390	14910	8030	11470	11457.98	2.73	13030	11710	11590	11450	11330	11190	11520	11260	93	3440	500	7340	10	1	18616650	2122	-183.87	2.58	12	0.41	-62.00	4426.00	24150	20241016	-52.80	8290	20240805	37.52	11950	-4.60	20250108	10770	5.85	20250102	24150	-52.80	20241016	8290	37.52	20240805	3.60	N	067080	500	93 억	508091	N	N	101	N	N
27	20250121	150618	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11420	-50	5	-0.44	841357270	73415	114.91	11420	11580	11390	14910	8030	11470	11460.29	2.73	12168	11710	11590	11450	11330	11190	11520	11260	93	3440	500	7340	10	1	18616650	2126	-184.19	2.58	12	0.39	-62.00	4426.00	24150	20241016	-52.71	8290	20240805	37.76	11950	-4.44	20250108	10770	6.04	20250102	24150	-52.71	20241016	8290	37.76	20240805	3.60	N	067080	500	93 억	508091	N	N	0	N	N
28	20250121	140618	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11450	-20	5	-0.17	711349720	62029	97.09	11420	11580	11400	14910	8030	11470	11468.02	2.73	13262	11710	11590	11450	11330	11190	11520	11260	93	3440	500	7340	10	1	18616650	2132	-184.68	2.59	12	0.33	-62.00	4426.00	24150	20241016	-52.59	8290	20240805	38.12	11950	-4.18	20250108	10770	6.31	20250102	24150	-52.59	20241016	8290	38.12	20240805	3.60	N	067080	500	93 억	508091	N	N	0	N	N
29	20250121	130617	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11450	-20	5	-0.17	569360660	49596	77.63	11420	11580	11410	14910	8030	11470	11479.97	2.73	9072	11710	11590	11450	11330	11190	11520	11260	93	3440	500	7340	10	1	18616650	2132	-184.68	2.59	12	0.27	-62.00	4426.00	24150	20241016	-52.59	8290	20240805	38.12	11950	-4.18	20250108	10770	6.31	20250102	24150	-52.59	20241016	8290	38.12	20240805	3.60	N	067080	500	93 억	508091	N	N	0	N	N
30	20250121	120608	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11450	-20	5	-0.17	514404020	44792	70.11	11420	11580	11410	14910	8030	11470	11484.28	2.73	8207	11710	11590	11450	11330	11190	11520	11260	93	3440	500	7340	10	1	18616650	2132	-184.68	2.59	12	0.24	-62.00	4426.00	24150	20241016	-52.59	8290	20240805	38.12	11950	-4.18	20250108	10770	6.31	20250102	24150	-52.59	20241016	8290	38.12	20240805	3.60	N	067080	500	93 억	508091	N	N	0	N	N
31	20250121	110548	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11420	-50	5	-0.44	459869070	40029	62.66	11420	11580	11410	14910	8030	11470	11488.40	2.73	5792	11710	11590	11450	11330	11190	11520	11260	93	3440	500	7340	10	1	18616650	2126	-184.19	2.58	12	0.22	-62.00	4426.00	24150	20241016	-52.71	8290	20240805	37.76	11950	-4.44	20250108	10770	6.04	20250102	24150	-52.71	20241016	8290	37.76	20240805	3.60	N	067080	500	93 억	508091	N	N	0	N	N
32	20250121	100543	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11450	-20	5	-0.17	337458890	29316	45.89	11420	11580	11420	14910	8030	11470	11511.08	2.73	4638	11710	11590	11450	11330	11190	11520	11260	93	3440	500	7340	10	1	18616650	2132	-184.68	2.59	12	0.16	-62.00	4426.00	24150	20241016	-52.59	8290	20240805	38.12	11950	-4.18	20250108	10770	6.31	20250102	24150	-52.59	20241016	8290	38.12	20240805	3.60	N	067080	500	93 억	508091	N	N	0	N	N
33	20250121	090617	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11580	110	2	0.96	70062500	6105	9.56	11420	11580	11420	14910	8030	11470	11476.25	2.73	3467	11710	11590	11450	11330	11190	11520	11260	93	3440	500	7340	10	1	18616650	2156	-186.77	2.62	12	0.03	-62.00	4426.00	24150	20241016	-52.05	8290	20240805	39.69	11950	-3.10	20250108	10770	7.52	20250102	24150	-52.05	20241016	8290	39.69	20240805	3.60	N	067080	500	93 억	508091	N	N	0	N	N
34	20250120	160614	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11470	-80	5	-0.69	715980740	62480	73.31	11520	11570	11310	15010	8090	11550	11459.36	2.73	-237	11910	11730	11590	11410	11270	11660	11340	93	3460	500	7390	10	1	18616650	2135	-185.00	2.59	12	0.34	-62.00	4426.00	24150	20241016	-52.51	8290	20240805	38.36	11950	-4.02	20250108	10770	6.50	20250102	24150	-52.51	20241016	8290	38.36	20240805	3.62	N	067080	500	93 억	508338	N	N	0	N	N
35	20250120	150617	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11470	-80	5	-0.69	672343010	58675	68.85	11520	11570	11310	15010	8090	11550	11458.76	2.73	-1256	11910	11730	11590	11410	11270	11660	11340	93	3460	500	7390	10	1	18616650	2135	-185.00	2.59	12	0.32	-62.00	4426.00	24150	20241016	-52.51	8290	20240805	38.36	11950	-4.02	20250108	10770	6.50	20250102	24150	-52.51	20241016	8290	38.36	20240805	3.62	N	067080	500	93 억	508338	N	N	0	N	N
36	20250120	140615	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11430	-120	5	-1.04	580869860	50681	59.47	11520	11570	11310	15010	8090	11550	11461.29	2.73	-3647	11910	11730	11590	11410	11270	11660	11340	93	3460	500	7390	10	1	18616650	2128	-184.35	2.58	12	0.27	-62.00	4426.00	24150	20241016	-52.67	8290	20240805	37.88	11950	-4.35	20250108	10770	6.13	20250102	24150	-52.67	20241016	8290	37.88	20240805	3.62	N	067080	500	93 억	508338	N	N	0	N	N
37	20250120	130614	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11480	-70	5	-0.61	490797360	42806	50.23	11520	11570	11310	15010	8090	11550	11465.62	2.73	-4049	11910	11730	11590	11410	11270	11660	11340	93	3460	500	7390	10	1	18616650	2137	-185.16	2.59	12	0.23	-62.00	4426.00	24150	20241016	-52.46	8290	20240805	38.48	11950	-3.93	20250108	10770	6.59	20250102	24150	-52.46	20241016	8290	38.48	20240805	3.62	N	067080	500	93 억	508338	N	N	0	N	N
38	20250120	120616	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11460	-90	5	-0.78	459910710	40116	47.07	11520	11570	11310	15010	8090	11550	11464.52	2.73	-4118	11910	11730	11590	11410	11270	11660	11340	93	3460	500	7390	10	1	18616650	2133	-184.84	2.59	12	0.22	-62.00	4426.00	24150	20241016	-52.55	8290	20240805	38.24	11950	-4.10	20250108	10770	6.41	20250102	24150	-52.55	20241016	8290	38.24	20240805	3.62	N	067080	500	93 억	508338	N	N	0	N	N
39	20250120	110617	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11460	-90	5	-0.78	399201320	34817	40.85	11520	11570	11310	15010	8090	11550	11465.70	2.73	-4535	11910	11730	11590	11410	11270	11660	11340	93	3460	500	7390	10	1	18616650	2133	-184.84	2.59	12	0.19	-62.00	4426.00	24150	20241016	-52.55	8290	20240805	38.24	11950	-4.10	20250108	10770	6.41	20250102	24150	-52.55	20241016	8290	38.24	20240805	3.62	N	067080	500	93 억	508338	N	N	0	N	N
40	20250120	100616	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11500	-50	5	-0.43	307730980	26825	31.48	11520	11570	11310	15010	8090	11550	11471.80	2.73	-5358	11910	11730	11590	11410	11270	11660	11340	93	3460	500	7390	10	1	18616650	2141	-185.48	2.60	12	0.14	-62.00	4426.00	24150	20241016	-52.38	8290	20240805	38.72	11950	-3.77	20250108	10770	6.78	20250102	24150	-52.38	20241016	8290	38.72	20240805	3.62	N	067080	500	93 억	508338	N	N	0	N	N
41	20250120	090616	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11500	-50	5	-0.43	84342960	7317	8.59	11520	11570	11490	15010	8090	11550	11526.99	2.73	-2241	11910	11730	11590	11410	11270	11660	11340	93	3460	500	7390	10	1	18616650	2141	-185.48	2.60	12	0.04	-62.00	4426.00	24150	20241016	-52.38	8290	20240805	38.72	11950	-3.77	20250108	10770	6.78	20250102	24150	-52.38	20241016	8290	38.72	20240805	3.62	N	067080	500	93 억	508338	N	N	0	N	N
42	20250117	160614	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11550	-110	5	-0.94	966936700	83699	92.40	11620	11770	11450	15150	8170	11660	11552.51	2.78	-9512	11900	11780	11650	11530	11400	11840	11590	93	3490	500	7460	10	1	18616650	2150	-186.29	2.61	12	0.45	-62.00	4426.00	24150	20241016	-52.17	8290	20240805	39.32	11950	-3.35	20250108	10770	7.24	20250102	24150	-52.17	20241016	8290	39.32	20240805	3.57	N	067080	500	93 억	517788	N	N	0	N	N
43	20250117	150615	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11530	-130	5	-1.11	878523600	76019	83.92	11620	11770	11450	15150	8170	11660	11556.59	2.78	-12728	11900	11780	11650	11530	11400	11840	11590	93	3490	500	7460	10	1	18616650	2146	-185.97	2.61	12	0.41	-62.00	4426.00	24150	20241016	-52.26	8290	20240805	39.08	11950	-3.51	20250108	10770	7.06	20250102	24150	-52.26	20241016	8290	39.08	20240805	3.57	N	067080	500	93 억	517788	N	N	0	N	N
44	20250117	140615	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11500	-160	5	-1.37	812800520	70312	77.62	11620	11770	11450	15150	8170	11660	11559.87	2.78	-13081	11900	11780	11650	11530	11400	11840	11590	93	3490	500	7460	10	1	18616650	2141	-185.48	2.60	12	0.38	-62.00	4426.00	24150	20241016	-52.38	8290	20240805	38.72	11950	-3.77	20250108	10770	6.78	20250102	24150	-52.38	20241016	8290	38.72	20240805	3.57	N	067080	500	93 억	517788	N	N	0	N	N
45	20250117	130615	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11580	-80	5	-0.69	732677670	63347	69.93	11620	11770	11450	15150	8170	11660	11566.06	2.78	-12938	11900	11780	11650	11530	11400	11840	11590	93	3490	500	7460	10	1	18616650	2156	-186.77	2.62	12	0.34	-62.00	4426.00	24150	20241016	-52.05	8290	20240805	39.69	11950	-3.10	20250108	10770	7.52	20250102	24150	-52.05	20241016	8290	39.69	20240805	3.57	N	067080	500	93 억	517788	N	N	0	N	N
46	20250117	120616	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11500	-160	5	-1.37	675959250	58424	64.49	11620	11770	11450	15150	8170	11660	11569.85	2.78	-12573	11900	11780	11650	11530	11400	11840	11590	93	3490	500	7460	10	1	18616650	2141	-185.48	2.60	12	0.31	-62.00	4426.00	24150	20241016	-52.38	8290	20240805	38.72	11950	-3.77	20250108	10770	6.78	20250102	24150	-52.38	20241016	8290	38.72	20240805	3.57	N	067080	500	93 억	517788	N	N	0	N	N
47	20250117	110615	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11600	-60	5	-0.51	469890940	40503	44.71	11620	11770	11450	15150	8170	11660	11601.34	2.78	-13969	11900	11780	11650	11530	11400	11840	11590	93	3490	500	7460	10	1	18616650	2160	-187.10	2.62	12	0.22	-62.00	4426.00	24150	20241016	-51.97	8290	20240805	39.93	11950	-2.93	20250108	10770	7.71	20250102	24150	-51.97	20241016	8290	39.93	20240805	3.57	N	067080	500	93 억	517788	N	N	0	N	N
48	20250117	100616	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11670	10	2	0.09	220627470	18933	20.90	11620	11770	11600	15150	8170	11660	11653.05	2.78	-809	11900	11780	11650	11530	11400	11840	11590	93	3490	500	7460	10	1	18616650	2173	-188.23	2.64	12	0.10	-62.00	4426.00	24150	20241016	-51.68	8290	20240805	40.77	11950	-2.34	20250108	10770	8.36	20250102	24150	-51.68	20241016	8290	40.77	20240805	3.57	N	067080	500	93 억	517788	N	N	0	N	N
49	20250117	090616	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11700	40	2	0.34	55606780	4781	5.28	11620	11770	11600	15150	8170	11660	11630.61	2.78	1088	11900	11780	11650	11530	11400	11840	11590	93	3490	500	7460	10	1	18616650	2178	-188.71	2.64	12	0.03	-62.00	4426.00	24150	20241016	-51.55	8290	20240805	41.13	11950	-2.09	20250108	10770	8.64	20250102	24150	-51.55	20241016	8290	41.13	20240805	3.57	N	067080	500	93 억	517788	N	N	0	N	N
50	20250116	160611	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11660	230	2	2.01	1053085240	90426	80.16	11520	11770	11520	14850	8010	11430	11645.47	2.66	21968	11963	11696	11563	11296	11163	11630	11230	93	3420	500	7310	10	1	18616650	2171	-188.06	2.63	12	0.49	-62.00	4426.00	24150	20241016	-51.72	8290	20240805	40.65	11950	-2.43	20250108	10770	8.26	20250102	24150	-51.72	20241016	8290	40.65	20240805	3.71	N	067080	500	93 억	495371	N	N	126	N	N
51	20250116	150546	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11700	270	2	2.36	954504150	81984	72.67	11520	11770	11520	14850	8010	11430	11642.57	2.66	20940	11963	11696	11563	11296	11163	11630	11230	93	3420	500	7310	10	1	18616650	2178	-188.71	2.64	12	0.44	-62.00	4426.00	24150	20241016	-51.55	8290	20240805	41.13	11950	-2.09	20250108	10770	8.64	20250102	24150	-51.55	20241016	8290	41.13	20240805	3.71	N	067080	500	93 억	495371	N	N	126	N	N
52	20250116	140614	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11680	250	2	2.19	872390030	74946	66.44	11520	11770	11520	14850	8010	11430	11640.25	2.66	22613	11963	11696	11563	11296	11163	11630	11230	93	3420	500	7310	10	1	18616650	2174	-188.39	2.64	12	0.40	-62.00	4426.00	24150	20241016	-51.64	8290	20240805	40.89	11950	-2.26	20250108	10770	8.45	20250102	24150	-51.64	20241016	8290	40.89	20240805	3.71	N	067080	500	93 억	495371	N	N	126	N	N
53	20250116	130614	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11710	280	2	2.45	699876480	60229	53.39	11520	11710	11520	14850	8010	11430	11620.26	2.66	22963	11963	11696	11563	11296	11163	11630	11230	93	3420	500	7310	10	1	18616650	2180	-188.87	2.65	12	0.32	-62.00	4426.00	24150	20241016	-51.51	8290	20240805	41.25	11950	-2.01	20250108	10770	8.73	20250102	24150	-51.51	20241016	8290	41.25	20240805	3.71	N	067080	500	93 억	495371	N	N	126	N	N
54	20250116	120614	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11610	180	2	1.57	427610840	36889	32.70	11520	11660	11520	14850	8010	11430	11591.83	2.66	13592	11963	11696	11563	11296	11163	11630	11230	93	3420	500	7310	10	1	18616650	2161	-187.26	2.62	12	0.20	-62.00	4426.00	24150	20241016	-51.93	8290	20240805	40.05	11950	-2.85	20250108	10770	7.80	20250102	24150	-51.93	20241016	8290	40.05	20240805	3.71	N	067080	500	93 억	495371	N	N	126	N	N
55	20250116	110615	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11620	190	2	1.66	387249710	33407	29.61	11520	11660	11520	14850	8010	11430	11591.87	2.66	13009	11963	11696	11563	11296	11163	11630	11230	93	3420	500	7310	10	1	18616650	2163	-187.42	2.63	12	0.18	-62.00	4426.00	24150	20241016	-51.88	8290	20240805	40.17	11950	-2.76	20250108	10770	7.89	20250102	24150	-51.88	20241016	8290	40.17	20240805	3.71	N	067080	500	93 억	495371	N	N	126	N	N
56	20250116	100615	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11620	190	2	1.66	253655550	21887	19.40	11520	11660	11520	14850	8010	11430	11589.32	2.66	9909	11963	11696	11563	11296	11163	11630	11230	93	3420	500	7310	10	1	18616650	2163	-187.42	2.63	12	0.12	-62.00	4426.00	24150	20241016	-51.88	8290	20240805	40.17	11950	-2.76	20250108	10770	7.89	20250102	24150	-51.88	20241016	8290	40.17	20240805	3.71	N	067080	500	93 억	495371	N	N	126	N	N
57	20250116	090615	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11550	120	2	1.05	63013590	5448	4.83	11520	11660	11520	14850	8010	11430	11566.37	2.66	2435	11963	11696	11563	11296	11163	11630	11230	93	3420	500	7310	10	1	18616650	2150	-186.29	2.61	12	0.03	-62.00	4426.00	24150	20241016	-52.17	8290	20240805	39.32	11950	-3.35	20250108	10770	7.24	20250102	24150	-52.17	20241016	8290	39.32	20240805	3.71	N	067080	500	93 억	495371	N	N	126	N	N
58	20250115	160612	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11430	-270	5	-2.31	1262011100	109183	112.58	11710	11830	11430	15210	8190	11700	11559.05	2.68	-2797	12026	11862	11626	11462	11226	11945	11545	93	3510	500	7480	10	1	18616650	2128	-184.35	2.58	12	0.59	-62.00	4426.00	24150	20241016	-52.67	8290	20240805	37.88	11950	-4.35	20250108	10770	6.13	20250102	24150	-52.67	20241016	8290	37.88	20240805	3.76	N	067080	500	93 억	498167	N	N	126	N	N
59	20250115	150613	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11530	-170	5	-1.45	905899840	78174	80.61	11710	11830	11470	15210	8190	11700	11588.25	2.68	-7115	12026	11862	11626	11462	11226	11945	11545	93	3510	500	7480	10	1	18616650	2146	-185.97	2.61	12	0.42	-62.00	4426.00	24150	20241016	-52.26	8290	20240805	39.08	11950	-3.51	20250108	10770	7.06	20250102	24150	-52.26	20241016	8290	39.08	20240805	3.76	N	067080	500	93 억	498167	N	N	32	N	N
60	20250115	140613	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11540	-160	5	-1.37	830114990	71607	73.83	11710	11830	11470	15210	8190	11700	11592.65	2.68	-9262	12026	11862	11626	11462	11226	11945	11545	93	3510	500	7480	10	1	18616650	2148	-186.13	2.61	12	0.38	-62.00	4426.00	24150	20241016	-52.22	8290	20240805	39.20	11950	-3.43	20250108	10770	7.15	20250102	24150	-52.22	20241016	8290	39.20	20240805	3.76	N	067080	500	93 억	498167	N	N	32	N	N
61	20250115	130612	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11610	-90	5	-0.77	775577350	66896	68.98	11710	11830	11470	15210	8190	11700	11593.78	2.68	-8045	12026	11862	11626	11462	11226	11945	11545	93	3510	500	7480	10	1	18616650	2161	-187.26	2.62	12	0.36	-62.00	4426.00	24150	20241016	-51.93	8290	20240805	40.05	11950	-2.85	20250108	10770	7.80	20250102	24150	-51.93	20241016	8290	40.05	20240805	3.76	N	067080	500	93 억	498167	N	N	32	N	N
62	20250115	120606	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11530	-170	5	-1.45	600223150	51744	53.35	11710	11830	11470	15210	8190	11700	11599.86	2.68	-13567	12026	11862	11626	11462	11226	11945	11545	93	3510	500	7480	10	1	18616650	2146	-185.97	2.61	12	0.28	-62.00	4426.00	24150	20241016	-52.26	8290	20240805	39.08	11950	-3.51	20250108	10770	7.06	20250102	24150	-52.26	20241016	8290	39.08	20240805	3.76	N	067080	500	93 억	498167	N	N	32	N	N
63	20250115	110612	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11540	-160	5	-1.37	512336020	44118	45.49	11710	11830	11470	15210	8190	11700	11612.86	2.68	-15145	12026	11862	11626	11462	11226	11945	11545	93	3510	500	7480	10	1	18616650	2148	-186.13	2.61	12	0.24	-62.00	4426.00	24150	20241016	-52.22	8290	20240805	39.20	11950	-3.43	20250108	10770	7.15	20250102	24150	-52.22	20241016	8290	39.20	20240805	3.76	N	067080	500	93 억	498167	N	N	32	N	N
64	20250115	100612	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11640	-60	5	-0.51	417167210	35876	36.99	11710	11830	11470	15210	8190	11700	11628.03	2.68	-10092	12026	11862	11626	11462	11226	11945	11545	93	3510	500	7480	10	1	18616650	2167	-187.74	2.63	12	0.19	-62.00	4426.00	24150	20241016	-51.80	8290	20240805	40.41	11950	-2.59	20250108	10770	8.08	20250102	24150	-51.80	20241016	8290	40.41	20240805	3.76	N	067080	500	93 억	498167	N	N	32	N	N
65	20250115	090615	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11720	20	2	0.17	120305640	10232	10.55	11710	11830	11670	15210	8190	11700	11757.78	2.68	-2644	12026	11862	11626	11462	11226	11945	11545	93	3510	500	7480	10	1	18616650	2182	-189.03	2.65	12	0.05	-62.00	4426.00	24150	20241016	-51.47	8290	20240805	41.38	11950	-1.92	20250108	10770	8.82	20250102	24150	-51.47	20241016	8290	41.38	20240805	3.76	N	067080	500	93 억	498167	N	N	32	N	N
66	20250114	160559	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11700	140	2	1.21	1116691360	96657	119.26	11530	11790	11390	15020	8100	11560	11551.29	2.61	12477	11946	11752	11646	11452	11346	11700	11400	93	3460	500	7390	10	1	18616650	2178	-188.71	2.64	12	0.52	-62.00	4426.00	24150	20241016	-51.55	8290	20240805	41.13	11950	-2.09	20250108	10770	8.64	20250102	24150	-51.55	20241016	8290	41.13	20240805	3.83	N	067080	500	93 억	485545	N	N	32	N	N
67	20250114	150610	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11660	100	2	0.87	938726520	81427	100.47	11530	11790	11390	15020	8100	11560	11528.44	2.61	13766	11946	11752	11646	11452	11346	11700	11400	93	3460	500	7390	10	1	18616650	2171	-188.06	2.63	12	0.44	-62.00	4426.00	24150	20241016	-51.72	8290	20240805	40.65	11950	-2.43	20250108	10770	8.26	20250102	24150	-51.72	20241016	8290	40.65	20240805	3.83	N	067080	500	93 억	485545	N	N	26	N	N
68	20250114	140609	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11600	40	2	0.35	817705360	71029	87.64	11530	11790	11390	15020	8100	11560	11512.27	2.61	11342	11946	11752	11646	11452	11346	11700	11400	93	3460	500	7390	10	1	18616650	2160	-187.10	2.62	12	0.38	-62.00	4426.00	24150	20241016	-51.97	8290	20240805	39.93	11950	-2.93	20250108	10770	7.71	20250102	24150	-51.97	20241016	8290	39.93	20240805	3.83	N	067080	500	93 억	485545	N	N	26	N	N
69	20250114	130609	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11510	-50	5	-0.43	740177130	64342	79.39	11530	11790	11390	15020	8100	11560	11503.79	2.61	9691	11946	11752	11646	11452	11346	11700	11400	93	3460	500	7390	10	1	18616650	2143	-185.65	2.60	12	0.35	-62.00	4426.00	24150	20241016	-52.34	8290	20240805	38.84	11950	-3.68	20250108	10770	6.87	20250102	24150	-52.34	20241016	8290	38.84	20240805	3.83	N	067080	500	93 억	485545	N	N	26	N	N
70	20250114	120606	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11440	-120	5	-1.04	681232000	59218	73.07	11530	11790	11390	15020	8100	11560	11503.80	2.61	6277	11946	11752	11646	11452	11346	11700	11400	93	3460	500	7390	10	1	18616650	2130	-184.52	2.58	12	0.32	-62.00	4426.00	24150	20241016	-52.63	8290	20240805	38.00	11950	-4.27	20250108	10770	6.22	20250102	24150	-52.63	20241016	8290	38.00	20240805	3.83	N	067080	500	93 억	485545	N	N	26	N	N
71	20250114	110608	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11460	-100	5	-0.87	649558840	56453	69.66	11530	11790	11390	15020	8100	11560	11506.19	2.61	6142	11946	11752	11646	11452	11346	11700	11400	93	3460	500	7390	10	1	18616650	2133	-184.84	2.59	12	0.30	-62.00	4426.00	24150	20241016	-52.55	8290	20240805	38.24	11950	-4.10	20250108	10770	6.41	20250102	24150	-52.55	20241016	8290	38.24	20240805	3.83	N	067080	500	93 억	485545	N	N	26	N	N
72	20250114	100607	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11520	-40	5	-0.35	277028150	23831	29.40	11530	11790	11490	15020	8100	11560	11624.70	2.61	689	11946	11752	11646	11452	11346	11700	11400	93	3460	500	7390	10	1	18616650	2145	-185.81	2.60	12	0.13	-62.00	4426.00	24150	20241016	-52.30	8290	20240805	38.96	11950	-3.60	20250108	10770	6.96	20250102	24150	-52.30	20241016	8290	38.96	20240805	3.83	N	067080	500	93 억	485545	N	N	26	N	N
73	20250114	090608	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11760	200	2	1.73	97063050	8305	10.25	11530	11790	11530	15020	8100	11560	11687.30	2.61	5598	11946	11752	11646	11452	11346	11700	11400	93	3460	500	7390	10	1	18616650	2189	-189.68	2.66	12	0.04	-62.00	4426.00	24150	20241016	-51.30	8290	20240805	41.86	11950	-1.59	20250108	10770	9.19	20250102	24150	-51.30	20241016	8290	41.86	20240805	3.83	N	067080	500	93 억	485545	N	N	26	N	N
74	20250113	160601	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11560	-270	5	-2.28	923678380	79316	66.22	11830	11840	11540	15370	8290	11830	11645.70	2.59	2786	12110	11970	11810	11670	11510	11890	11590	93	3540	500	7570	10	1	18616650	2152	-186.45	2.61	12	0.43	-62.00	4426.00	24150	20241016	-52.13	8290	20240805	39.45	11950	-3.26	20250108	10770	7.34	20250102	24150	-52.13	20241016	8290	39.45	20240805	3.80	N	067080	500	93 억	482741	N	N	26	N	N
75	20250113	150603	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11620	-210	5	-1.78	844835080	72503	60.54	11830	11840	11540	15370	8290	11830	11652.41	2.59	-924	12110	11970	11810	11670	11510	11890	11590	93	3540	500	7570	10	1	18616650	2163	-187.42	2.63	12	0.39	-62.00	4426.00	24150	20241016	-51.88	8290	20240805	40.17	11950	-2.76	20250108	10770	7.89	20250102	24150	-51.88	20241016	8290	40.17	20240805	3.80	N	067080	500	93 억	482741	N	N	154	N	N
76	20250113	140557	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11610	-220	5	-1.86	729637610	62560	52.23	11830	11840	11540	15370	8290	11830	11663.00	2.59	-4890	12110	11970	11810	11670	11510	11890	11590	93	3540	500	7570	10	1	18616650	2161	-187.26	2.62	12	0.34	-62.00	4426.00	24150	20241016	-51.93	8290	20240805	40.05	11950	-2.85	20250108	10770	7.80	20250102	24150	-51.93	20241016	8290	40.05	20240805	3.80	N	067080	500	93 억	482741	N	N	154	N	N
77	20250113	130555	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11590	-240	5	-2.03	648160050	55516	46.35	11830	11840	11550	15370	8290	11830	11675.19	2.59	-6499	12110	11970	11810	11670	11510	11890	11590	93	3540	500	7570	10	1	18616650	2158	-186.94	2.62	12	0.30	-62.00	4426.00	24150	20241016	-52.01	8290	20240805	39.81	11950	-3.01	20250108	10770	7.61	20250102	24150	-52.01	20241016	8290	39.81	20240805	3.80	N	067080	500	93 억	482741	N	N	154	N	N
78	20250113	120556	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11680	-150	5	-1.27	460094950	39292	32.81	11830	11840	11640	15370	8290	11830	11709.63	2.59	-3560	12110	11970	11810	11670	11510	11890	11590	93	3540	500	7570	10	1	18616650	2174	-188.39	2.64	12	0.21	-62.00	4426.00	24150	20241016	-51.64	8290	20240805	40.89	11950	-2.26	20250108	10770	8.45	20250102	24150	-51.64	20241016	8290	40.89	20240805	3.80	N	067080	500	93 억	482741	N	N	154	N	N
79	20250113	110556	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11700	-130	5	-1.10	381176300	32528	27.16	11830	11840	11640	15370	8290	11830	11718.40	2.59	-4211	12110	11970	11810	11670	11510	11890	11590	93	3540	500	7570	10	1	18616650	2178	-188.71	2.64	12	0.17	-62.00	4426.00	24150	20241016	-51.55	8290	20240805	41.13	11950	-2.09	20250108	10770	8.64	20250102	24150	-51.55	20241016	8290	41.13	20240805	3.80	N	067080	500	93 억	482741	N	N	154	N	N
80	20250113	100555	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11740	-90	5	-0.76	277968330	23700	19.79	11830	11840	11640	15370	8290	11830	11728.61	2.59	-3838	12110	11970	11810	11670	11510	11890	11590	93	3540	500	7570	10	1	18616650	2186	-189.35	2.65	12	0.13	-62.00	4426.00	24150	20241016	-51.39	8290	20240805	41.62	11950	-1.76	20250108	10770	9.01	20250102	24150	-51.39	20241016	8290	41.62	20240805	3.80	N	067080	500	93 억	482741	N	N	154	N	N
81	20250113	090600	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11780	-50	5	-0.42	49455650	4197	3.50	11830	11840	11690	15370	8290	11830	11783.55	2.59	-1823	12110	11970	11810	11670	11510	11890	11590	93	3540	500	7570	10	1	18616650	2193	-190.00	2.66	12	0.02	-62.00	4426.00	24150	20241016	-51.22	8290	20240805	42.10	11950	-1.42	20250108	10770	9.38	20250102	24150	-51.22	20241016	8290	42.10	20240805	3.80	N	067080	500	93 억	482741	N	N	154	N	N
82	20250110	160552	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11830	-20	5	-0.17	1394953740	118456	111.16	11840	11950	11650	15400	8300	11850	11776.03	2.60	-1605	12063	11956	11813	11706	11563	11885	11635	93	3550	500	7580	10	1	18616650	2202	-190.81	2.67	12	0.64	-62.00	4426.00	24150	20241016	-51.01	8290	20240805	42.70	11950	0.00	20250108	10770	9.84	20250102	24150	-51.01	20241016	8290	42.70	20240805	3.80	N	067080	500	93 억	484354	N	N	154	N	N
83	20250110	150552	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11740	-110	5	-0.93	1311653660	111392	104.53	11840	11950	11650	15400	8300	11850	11775.06	2.60	-2884	12063	11956	11813	11706	11563	11885	11635	93	3550	500	7580	10	1	18616650	2186	-189.35	2.65	12	0.60	-62.00	4426.00	24150	20241016	-51.39	8290	20240805	41.62	11950	0.00	20250108	10770	9.01	20250102	24150	-51.39	20241016	8290	41.62	20240805	3.80	N	067080	500	93 억	484354	N	N	550	N	N
84	20250110	140554	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11810	-40	5	-0.34	1172425640	99576	93.44	11840	11950	11650	15400	8300	11850	11774.12	2.60	-3025	12063	11956	11813	11706	11563	11885	11635	93	3550	500	7580	10	1	18616650	2199	-190.48	2.67	12	0.53	-62.00	4426.00	24150	20241016	-51.10	8290	20240805	42.46	11950	0.00	20250108	10770	9.66	20250102	24150	-51.10	20241016	8290	42.46	20240805	3.80	N	067080	500	93 억	484354	N	N	550	N	N
85	20250110	130552	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11830	-20	5	-0.17	903154550	76913	72.18	11840	11890	11650	15400	8300	11850	11742.44	2.60	-11777	12063	11956	11813	11706	11563	11885	11635	93	3550	500	7580	10	1	18616650	2202	-190.81	2.67	12	0.41	-62.00	4426.00	24150	20241016	-51.01	8290	20240805	42.70	11950	-1.00	20250108	10770	9.84	20250102	24150	-51.01	20241016	8290	42.70	20240805	3.80	N	067080	500	93 억	484354	N	N	550	N	N
86	20250110	120553	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11700	-150	5	-1.27	700929720	59715	56.04	11840	11890	11650	15400	8300	11850	11737.77	2.60	-12047	12063	11956	11813	11706	11563	11885	11635	93	3550	500	7580	10	1	18616650	2178	-188.71	2.64	12	0.32	-62.00	4426.00	24150	20241016	-51.55	8290	20240805	41.13	11950	-2.09	20250108	10770	8.64	20250102	24150	-51.55	20241016	8290	41.13	20240805	3.80	N	067080	500	93 억	484354	N	N	550	N	N
87	20250110	110553	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11700	-150	5	-1.27	572841250	48750	45.75	11840	11890	11680	15400	8300	11850	11750.43	2.60	-7885	12063	11956	11813	11706	11563	11885	11635	93	3550	500	7580	10	1	18616650	2178	-188.71	2.64	12	0.26	-62.00	4426.00	24150	20241016	-51.55	8290	20240805	41.13	11950	-2.09	20250108	10770	8.64	20250102	24150	-51.55	20241016	8290	41.13	20240805	3.80	N	067080	500	93 억	484354	N	N	550	N	N
88	20250110	100550	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11730	-120	5	-1.01	419156940	35618	33.42	11840	11890	11700	15400	8300	11850	11767.94	2.60	-3698	12063	11956	11813	11706	11563	11885	11635	93	3550	500	7580	10	1	18616650	2184	-189.19	2.65	12	0.19	-62.00	4426.00	24150	20241016	-51.43	8290	20240805	41.50	11950	-1.84	20250108	10770	8.91	20250102	24150	-51.43	20241016	8290	41.50	20240805	3.80	N	067080	500	93 억	484354	N	N	550	N	N
89	20250110	090554	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11700	-150	5	-1.27	88016430	7507	7.04	11840	11840	11700	15400	8300	11850	11723.28	2.60	-3615	12063	11956	11813	11706	11563	11885	11635	93	3550	500	7580	10	1	18616650	2178	-188.71	2.64	12	0.04	-62.00	4426.00	24150	20241016	-51.55	8290	20240805	41.13	11950	-2.09	20250108	10770	8.64	20250102	24150	-51.55	20241016	8290	41.13	20240805	3.80	N	067080	500	93 억	484354	N	N	550	N	N
90	20250109	160549	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11850	10	2	0.08	1248794500	105697	50.41	11880	11920	11670	15390	8290	11840	11814.64	2.50	23199	12153	11996	11793	11636	11433	12075	11715	93	3550	500	7570	10	1	18616650	2206	-191.13	2.68	12	0.57	-62.00	4426.00	24150	20241016	-50.93	8290	20240805	42.94	11950	-0.84	20250108	10770	10.03	20250102	24150	-50.93	20241016	8290	42.94	20240805	3.81	N	067080	500	93 억	466088	N	N	550	N	N
91	20250109	150551	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11800	-40	5	-0.34	1122142450	95004	45.31	11880	11920	11670	15390	8290	11840	11811.53	2.50	20021	12153	11996	11793	11636	11433	12075	11715	93	3550	500	7570	10	1	18616650	2197	-190.32	2.67	12	0.51	-62.00	4426.00	24150	20241016	-51.14	8290	20240805	42.34	11950	-1.26	20250108	10770	9.56	20250102	24150	-51.14	20241016	8290	42.34	20240805	3.81	N	067080	500	93 억	466088	N	N	749	N	N
92	20250109	140551	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11860	20	2	0.17	946584330	80155	38.23	11880	11920	11670	15390	8290	11840	11809.42	2.50	13492	12153	11996	11793	11636	11433	12075	11715	93	3550	500	7570	10	1	18616650	2208	-191.29	2.68	12	0.43	-62.00	4426.00	24150	20241016	-50.89	8290	20240805	43.06	11950	-0.75	20250108	10770	10.12	20250102	24150	-50.89	20241016	8290	43.06	20240805	3.81	N	067080	500	93 억	466088	N	N	749	N	N
93	20250109	130550	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11840	0	3	0.00	829214820	70247	33.50	11880	11920	11670	15390	8290	11840	11804.27	2.50	9865	12153	11996	11793	11636	11433	12075	11715	93	3550	500	7570	10	1	18616650	2204	-190.97	2.68	12	0.38	-62.00	4426.00	24150	20241016	-50.97	8290	20240805	42.82	11950	-0.92	20250108	10770	9.94	20250102	24150	-50.97	20241016	8290	42.82	20240805	3.81	N	067080	500	93 억	466088	N	N	749	N	N
94	20250109	120550	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11850	10	2	0.08	716476020	60715	28.96	11880	11920	11670	15390	8290	11840	11800.64	2.50	8044	12153	11996	11793	11636	11433	12075	11715	93	3550	500	7570	10	1	18616650	2206	-191.13	2.68	12	0.33	-62.00	4426.00	24150	20241016	-50.93	8290	20240805	42.94	11950	-0.84	20250108	10770	10.03	20250102	24150	-50.93	20241016	8290	42.94	20240805	3.81	N	067080	500	93 억	466088	N	N	749	N	N
95	20250109	110551	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11830	-10	5	-0.08	637643370	54053	25.78	11880	11920	11670	15390	8290	11840	11796.63	2.50	5984	12153	11996	11793	11636	11433	12075	11715	93	3550	500	7570	10	1	18616650	2202	-190.81	2.67	12	0.29	-62.00	4426.00	24150	20241016	-51.01	8290	20240805	42.70	11950	-1.00	20250108	10770	9.84	20250102	24150	-51.01	20241016	8290	42.70	20240805	3.81	N	067080	500	93 억	466088	N	N	749	N	N
96	20250109	100551	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11780	-60	5	-0.51	519083930	43990	20.98	11880	11920	11670	15390	8290	11840	11800.04	2.50	5687	12153	11996	11793	11636	11433	12075	11715	93	3550	500	7570	10	1	18616650	2193	-190.00	2.66	12	0.24	-62.00	4426.00	24150	20241016	-51.22	8290	20240805	42.10	11950	-1.42	20250108	10770	9.38	20250102	24150	-51.22	20241016	8290	42.10	20240805	3.81	N	067080	500	93 억	466088	N	N	749	N	N
97	20250109	090554	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11780	-60	5	-0.51	48623200	4108	1.96	11880	11880	11750	15390	8290	11840	11836.22	2.50	-2186	12153	11996	11793	11636	11433	12075	11715	93	3550	500	7570	10	1	18616650	2193	-190.00	2.66	12	0.02	-62.00	4426.00	24150	20241016	-51.22	8290	20240805	42.10	11950	-1.42	20250108	10770	9.38	20250102	24150	-51.22	20241016	8290	42.10	20240805	3.81	N	067080	500	93 억	466088	N	N	749	N	N
98	20250108	160545	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11840	90	2	0.77	2446312500	208367	139.50	11610	11950	11590	15270	8230	11750	11740.15	2.53	-4936	11930	11840	11670	11580	11410	11885	11625	93	3520	500	7520	10	1	18616650	2204	-190.97	2.68	12	1.12	-62.00	4426.00	24150	20241016	-50.97	8290	20240805	42.82	11950	-0.92	20250108	10770	9.94	20250102	24150	-50.97	20241016	8290	42.82	20240805	3.80	N	067080	500	93 억	470991	N	N	749	N	N
99	20250108	150548	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11840	90	2	0.77	2275567540	193950	129.85	11610	11950	11590	15270	8230	11750	11732.75	2.53	-836	11930	11840	11670	11580	11410	11885	11625	93	3520	500	7520	10	1	18616650	2204	-190.97	2.68	12	1.04	-62.00	4426.00	24150	20241016	-50.97	8290	20240805	42.82	11950	-0.92	20250108	10770	9.94	20250102	24150	-50.97	20241016	8290	42.82	20240805	3.80	N	067080	500	93 억	470991	N	N	898	N	N
100	20250108	140550	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11740	-10	5	-0.09	2138660050	182346	122.08	11610	11950	11590	15270	8230	11750	11728.58	2.53	-2841	11930	11840	11670	11580	11410	11885	11625	93	3520	500	7520	10	1	18616650	2186	-189.35	2.65	12	0.98	-62.00	4426.00	24150	20241016	-51.39	8290	20240805	41.62	11950	-1.76	20250108	10770	9.01	20250102	24150	-51.39	20241016	8290	41.62	20240805	3.80	N	067080	500	93 억	470991	N	N	898	N	N
101	20250108	130550	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11730	-20	5	-0.17	1586021470	135495	90.71	11610	11810	11590	15270	8230	11750	11705.37	2.53	-7691	11930	11840	11670	11580	11410	11885	11625	93	3520	500	7520	10	1	18616650	2184	-189.19	2.65	12	0.73	-62.00	4426.00	24150	20241016	-51.43	8290	20240805	41.50	11810	-0.68	20250108	10770	8.91	20250102	24150	-51.43	20241016	8290	41.50	20240805	3.80	N	067080	500	93 억	470991	N	N	898	N	N
102	20250108	120546	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11690	-60	5	-0.51	1485332840	126878	84.94	11610	11810	11590	15270	8230	11750	11706.76	2.53	-7214	11930	11840	11670	11580	11410	11885	11625	93	3520	500	7520	10	1	18616650	2176	-188.55	2.64	12	0.68	-62.00	4426.00	24150	20241016	-51.59	8290	20240805	41.01	11810	-1.02	20250108	10770	8.54	20250102	24150	-51.59	20241016	8290	41.01	20240805	3.80	N	067080	500	93 억	470991	N	N	898	N	N
103	20250108	110547	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11640	-110	5	-0.94	1235369040	105460	70.61	11610	11810	11590	15270	8230	11750	11714.08	2.53	-4222	11930	11840	11670	11580	11410	11885	11625	93	3520	500	7520	10	1	18616650	2167	-187.74	2.63	12	0.57	-62.00	4426.00	24150	20241016	-51.80	8290	20240805	40.41	11810	-1.44	20250108	10770	8.08	20250102	24150	-51.80	20241016	8290	40.41	20240805	3.80	N	067080	500	93 억	470991	N	N	898	N	N
104	20250108	100547	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11660	-90	5	-0.77	1110472550	94718	63.41	11610	11810	11590	15270	8230	11750	11723.97	2.53	-398	11930	11840	11670	11580	11410	11885	11625	93	3520	500	7520	10	1	18616650	2171	-188.06	2.63	12	0.51	-62.00	4426.00	24150	20241016	-51.72	8290	20240805	40.65	11810	-1.27	20250108	10770	8.26	20250102	24150	-51.72	20241016	8290	40.65	20240805	3.80	N	067080	500	93 억	470991	N	N	898	N	N
105	20250108	090549	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11740	-10	5	-0.09	319022640	27139	18.17	11610	11800	11610	15270	8230	11750	11755.15	2.53	20815	11930	11840	11670	11580	11410	11885	11625	93	3520	500	7520	10	1	18616650	2186	-189.35	2.65	12	0.15	-62.00	4426.00	24150	20241016	-51.39	8290	20240805	41.62	11800	-0.51	20250108	10770	9.01	20250102	24150	-51.39	20241016	8290	41.62	20240805	3.80	N	067080	500	93 억	470991	N	N	898	N	N
106	20250107	160543	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11750	80	2	0.69	1736874510	148944	70.87	11670	11760	11500	15170	8170	11670	11661.01	2.52	2520	12076	11872	11506	11302	10936	11975	11405	93	3500	500	7460	10	1	18616650	2187	-189.52	2.65	12	0.80	-62.00	4426.00	24150	20241016	-51.35	8290	20240805	41.74	11760	-0.09	20250107	10770	9.10	20250102	24150	-51.35	20241016	8290	41.74	20240805	3.79	N	067080	500	93 억	468395	N	N	898	N	N
107	20250107	150544	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11680	10	2	0.09	1525963980	130949	62.31	11670	11730	11500	15170	8170	11670	11652.99	2.52	-2937	12076	11872	11506	11302	10936	11975	11405	93	3500	500	7460	10	1	18616650	2174	-188.39	2.64	12	0.70	-62.00	4426.00	24150	20241016	-51.64	8290	20240805	40.89	11730	-0.43	20250107	10770	8.45	20250102	24150	-51.64	20241016	8290	40.89	20240805	3.79	N	067080	500	93 억	468395	N	N	683	N	N
108	20250107	140543	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11730	60	2	0.51	1268348550	108856	51.80	11670	11730	11500	15170	8170	11670	11651.45	2.52	-4330	12076	11872	11506	11302	10936	11975	11405	93	3500	500	7460	10	1	18616650	2184	-189.19	2.65	12	0.58	-62.00	4426.00	24150	20241016	-51.43	8290	20240805	41.50	11730	0.00	20250107	10770	8.91	20250102	24150	-51.43	20241016	8290	41.50	20240805	3.79	N	067080	500	93 억	468395	N	N	683	N	N
109	20250107	130543	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11650	-20	5	-0.17	1136776090	97575	46.43	11670	11730	11500	15170	8170	11670	11650.08	2.52	-8452	12076	11872	11506	11302	10936	11975	11405	93	3500	500	7460	10	1	18616650	2169	-187.90	2.63	12	0.52	-62.00	4426.00	24150	20241016	-51.76	8290	20240805	40.53	11730	-0.68	20250107	10770	8.17	20250102	24150	-51.76	20241016	8290	40.53	20240805	3.79	N	067080	500	93 억	468395	N	N	683	N	N
110	20250107	120544	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11670	0	3	0.00	1024714790	87925	41.84	11670	11730	11500	15170	8170	11670	11654.24	2.52	-8584	12076	11872	11506	11302	10936	11975	11405	93	3500	500	7460	10	1	18616650	2173	-188.23	2.64	12	0.47	-62.00	4426.00	24150	20241016	-51.68	8290	20240805	40.77	11730	-0.51	20250107	10770	8.36	20250102	24150	-51.68	20241016	8290	40.77	20240805	3.79	N	067080	500	93 억	468395	N	N	683	N	N
111	20250107	110540	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11700	30	2	0.26	854804020	73349	34.90	11670	11730	11500	15170	8170	11670	11653.71	2.52	-5648	12076	11872	11506	11302	10936	11975	11405	93	3500	500	7460	10	1	18616650	2178	-188.71	2.64	12	0.39	-62.00	4426.00	24150	20241016	-51.55	8290	20240805	41.13	11730	-0.26	20250107	10770	8.64	20250102	24150	-51.55	20241016	8290	41.13	20240805	3.79	N	067080	500	93 억	468395	N	N	683	N	N
112	20250107	100546	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11660	-10	5	-0.09	592490710	50825	24.18	11670	11730	11500	15170	8170	11670	11657.21	2.52	-12811	12076	11872	11506	11302	10936	11975	11405	93	3500	500	7460	10	1	18616650	2171	-188.06	2.63	12	0.27	-62.00	4426.00	24150	20241016	-51.72	8290	20240805	40.65	11730	-0.60	20250107	10770	8.26	20250102	24150	-51.72	20241016	8290	40.65	20240805	3.79	N	067080	500	93 억	468395	N	N	683	N	N
113	20250107	090544	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11670	0	3	0.00	224600550	19326	9.20	11670	11690	11500	15170	8170	11670	11619.04	2.52	-9921	12076	11872	11506	11302	10936	11975	11405	93	3500	500	7460	10	1	18616650	2173	-188.23	2.64	12	0.10	-62.00	4426.00	24150	20241016	-51.68	8290	20240805	40.77	11710	-0.34	20250106	10770	8.36	20250102	24150	-51.68	20241016	8290	40.77	20240805	3.79	N	067080	500	93 억	468395	N	N	683	N	N
114	20250106	160537	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11670	420	2	3.73	2399033330	209194	132.84	11240	11710	11140	14620	7880	11250	11467.32	2.23	24672	11550	11400	11100	10950	10650	11475	11025	93	3370	500	7200	10	1	18616650	2173	-188.23	2.64	12	1.12	-62.00	4426.00	24150	20241016	-51.68	8290	20240805	40.77	11710	-0.34	20250106	10770	8.36	20250102	24150	-51.68	20241016	8290	40.77	20240805	3.75	N	067080	500	93 억	415506	N	N	683	N	N
115	20250106	150538	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11650	400	2	3.56	2293732730	200151	127.09	11240	11710	11140	14620	7880	11250	11460.01	2.23	23585	11550	11400	11100	10950	10650	11475	11025	93	3370	500	7200	10	1	18616650	2169	-187.90	2.63	12	1.08	-62.00	4426.00	24150	20241016	-51.76	8290	20240805	40.53	11710	-0.51	20250106	10770	8.17	20250102	24150	-51.76	20241016	8290	40.53	20240805	3.75	N	067080	500	93 억	415506	N	N	79	N	N
116	20250106	140538	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11650	400	2	3.56	1871058440	163888	104.07	11240	11670	11140	14620	7880	11250	11416.69	2.23	12951	11550	11400	11100	10950	10650	11475	11025	93	3370	500	7200	10	1	18616650	2169	-187.90	2.63	12	0.88	-62.00	4426.00	24150	20241016	-51.76	8290	20240805	40.53	11670	-0.17	20250106	10770	8.17	20250102	24150	-51.76	20241016	8290	40.53	20240805	3.75	N	067080	500	93 억	415506	N	N	79	N	N
117	20250106	130535	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11560	310	2	2.76	1600779510	140616	89.29	11240	11610	11140	14620	7880	11250	11384.05	2.23	6505	11550	11400	11100	10950	10650	11475	11025	93	3370	500	7200	10	1	18616650	2152	-186.45	2.61	12	0.76	-62.00	4426.00	24150	20241016	-52.13	8290	20240805	39.45	11610	-0.43	20250106	10770	7.34	20250102	24150	-52.13	20241016	8290	39.45	20240805	3.75	N	067080	500	93 억	415506	N	N	79	N	N
118	20250106	120534	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11490	240	2	2.13	1127313120	99529	63.20	11240	11520	11140	14620	7880	11250	11326.48	2.23	4321	11550	11400	11100	10950	10650	11475	11025	93	3370	500	7200	10	1	18616650	2139	-185.32	2.60	12	0.53	-62.00	4426.00	24150	20241016	-52.42	8290	20240805	38.60	11520	-0.26	20250106	10770	6.69	20250102	24150	-52.42	20241016	8290	38.60	20240805	3.75	N	067080	500	93 억	415506	N	N	79	N	N
119	20250106	110535	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11460	210	2	1.87	962306930	85136	54.06	11240	11520	11140	14620	7880	11250	11303.17	2.23	1524	11550	11400	11100	10950	10650	11475	11025	93	3370	500	7200	10	1	18616650	2133	-184.84	2.59	12	0.46	-62.00	4426.00	24150	20241016	-52.55	8290	20240805	38.24	11520	-0.52	20250106	10770	6.41	20250102	24150	-52.55	20241016	8290	38.24	20240805	3.75	N	067080	500	93 억	415506	N	N	79	N	N
120	20250106	100534	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11320	70	2	0.62	597420790	53050	33.69	11240	11350	11140	14620	7880	11250	11261.47	2.23	3808	11550	11400	11100	10950	10650	11475	11025	93	3370	500	7200	10	1	18616650	2107	-182.58	2.56	12	0.28	-62.00	4426.00	24150	20241016	-53.13	8290	20240805	36.55	11350	-0.26	20250106	10770	5.11	20250102	24150	-53.13	20241016	8290	36.55	20240805	3.75	N	067080	500	93 억	415506	N	N	79	N	N
121	20250106	090531	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11220	-30	5	-0.27	85169460	7586	4.82	11240	11290	11200	14620	7880	11250	11227.19	2.23	-3186	11550	11400	11100	10950	10650	11475	11025	93	3370	500	7200	10	1	18616650	2089	-180.97	2.54	12	0.04	-62.00	4426.00	24150	20241016	-53.54	8290	20240805	35.34	11290	-0.62	20250106	10770	4.18	20250102	24150	-53.54	20241016	8290	35.34	20240805	3.75	N	067080	500	93 억	415506	N	N	79	N	N
122	20250103	160531	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11250	350	2	3.21	1738853730	157114	139.85	10900	11250	10800	14170	7630	10900	11066.71	2.17	12282	11186	11042	10906	10762	10626	10975	10695	93	3270	500	6970	10	1	18616650	2094	-181.45	2.54	12	0.84	-62.00	4426.00	24150	20241016	-53.42	8290	20240805	35.71	11250	0.00	20250103	10770	4.46	20250102	24150	-53.42	20241016	8290	35.71	20240805	3.80	N	067080	500	93 억	403590	N	N	79	N	N
123	20250103	150533	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11190	290	2	2.66	1547848690	140097	124.70	10900	11210	10800	14170	7630	10900	11048.52	2.17	12025	11186	11042	10906	10762	10626	10975	10695	93	3270	500	6970	10	1	18616650	2083	-180.48	2.53	12	0.75	-62.00	4426.00	24150	20241016	-53.66	8290	20240805	34.98	11210	-0.18	20250103	10770	3.90	20250102	24150	-53.66	20241016	8290	34.98	20240805	3.80	N	067080	500	93 억	403590	N	N	0	N	N
124	20250103	140533	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11100	200	2	1.83	1367441420	123943	110.32	10900	11210	10800	14170	7630	10900	11032.94	2.17	3520	11186	11042	10906	10762	10626	10975	10695	93	3270	500	6970	10	1	18616650	2066	-179.03	2.51	12	0.67	-62.00	4426.00	24150	20241016	-54.04	8290	20240805	33.90	11210	-0.98	20250103	10770	3.06	20250102	24150	-54.04	20241016	8290	33.90	20240805	3.80	N	067080	500	93 억	403590	N	N	0	N	N
125	20250103	130533	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11130	230	2	2.11	1187233930	107693	95.86	10900	11210	10800	14170	7630	10900	11024.37	2.17	-681	11186	11042	10906	10762	10626	10975	10695	93	3270	500	6970	10	1	18616650	2072	-179.52	2.51	12	0.58	-62.00	4426.00	24150	20241016	-53.91	8290	20240805	34.26	11210	-0.71	20250103	10770	3.34	20250102	24150	-53.91	20241016	8290	34.26	20240805	3.80	N	067080	500	93 억	403590	N	N	0	N	N
126	20250103	120531	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11030	130	2	1.19	1032325670	93710	83.41	10900	11210	10800	14170	7630	10900	11016.31	2.17	-6073	11186	11042	10906	10762	10626	10975	10695	93	3270	500	6970	10	1	18616650	2053	-177.90	2.49	12	0.50	-62.00	4426.00	24150	20241016	-54.33	8290	20240805	33.05	11210	-1.61	20250103	10770	2.41	20250102	24150	-54.33	20241016	8290	33.05	20240805	3.80	N	067080	500	93 억	403590	N	N	0	N	N
127	20250103	110532	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10960	60	2	0.55	895593120	81288	72.36	10900	11210	10800	14170	7630	10900	11017.69	2.17	-11539	11186	11042	10906	10762	10626	10975	10695	93	3270	500	6970	10	1	18616650	2040	-176.77	2.48	12	0.44	-62.00	4426.00	24150	20241016	-54.62	8290	20240805	32.21	11210	-2.23	20250103	10770	1.76	20250102	24150	-54.62	20241016	8290	32.21	20240805	3.80	N	067080	500	93 억	403590	N	N	0	N	N
128	20250103	100531	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11020	120	2	1.10	729775230	66129	58.86	10900	11210	10800	14170	7630	10900	11035.86	2.17	-9114	11186	11042	10906	10762	10626	10975	10695	93	3270	500	6970	10	1	18616650	2052	-177.74	2.49	12	0.36	-62.00	4426.00	24150	20241016	-54.37	8290	20240805	32.93	11210	-1.69	20250103	10770	2.32	20250102	24150	-54.37	20241016	8290	32.93	20240805	3.80	N	067080	500	93 억	403590	N	N	0	N	N
129	20250103	090532	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11110	210	2	1.93	156056340	14253	12.69	10900	11130	10800	14170	7630	10900	10949.40	2.17	-4094	11186	11042	10906	10762	10626	10975	10695	93	3270	500	6970	10	1	18616650	2068	-179.19	2.51	12	0.08	-62.00	4426.00	24150	20241016	-54.00	8290	20240805	34.02	11130	-0.18	20250103	10770	3.16	20250102	24150	-54.00	20241016	8290	34.02	20240805	3.80	N	067080	500	93 억	403590	N	N	0	N	N
130	20250102	160528	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10900	-40	5	-0.37	1205532810	110890	61.48	10940	11050	10770	14220	7660	10940	10871.33	2.29	-23296	11533	11236	10903	10606	10273	11385	10755	93	3280	500	7000	10	1	18616650	2029	-175.81	2.46	12	0.60	-62.00	4426.00	24150	20241016	-54.87	8290	20240805	31.48	11050	-1.36	20250102	10770	1.21	20250102	24150	-54.87	20241016	8290	31.48	20240805	3.90	N	067080	500	93 억	426885	N	N	173	N	N
131	20250102	150529	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10890	-50	5	-0.46	1128553760	103816	57.56	10940	11050	10770	14220	7660	10940	10870.64	2.29	-23315	11533	11236	10903	10606	10273	11385	10755	93	3280	500	7000	10	1	18616650	2027	-175.65	2.46	12	0.56	-62.00	4426.00	24150	20241016	-54.91	8290	20240805	31.36	11050	-1.45	20250102	10770	1.11	20250102	24150	-54.91	20241016	8290	31.36	20240805	3.90	N	067080	500	93 억	426885	N	N	173	N	N
132	20250102	140526	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10820	-120	5	-1.10	1039136200	95580	52.99	10940	11050	10770	14220	7660	10940	10871.83	2.29	-26152	11533	11236	10903	10606	10273	11385	10755	93	3280	500	7000	10	1	18616650	2014	-174.52	2.44	12	0.51	-62.00	4426.00	24150	20241016	-55.20	8290	20240805	30.52	11050	-2.08	20250102	10770	0.46	20250102	24150	-55.20	20241016	8290	30.52	20240805	3.90	N	067080	500	93 억	426885	N	N	173	N	N
133	20250102	130527	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10820	-120	5	-1.10	911555400	83772	46.45	10940	11050	10800	14220	7660	10940	10881.32	2.29	-23302	11533	11236	10903	10606	10273	11385	10755	93	3280	500	7000	10	1	18616650	2014	-174.52	2.44	12	0.45	-62.00	4426.00	24150	20241016	-55.20	8290	20240805	30.52	11050	-2.08	20250102	10800	0.19	20250102	24150	-55.20	20241016	8290	30.52	20240805	3.90	N	067080	500	93 억	426885	N	N	173	N	N
134	20250102	120526	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10860	-80	5	-0.73	790330160	72575	40.24	10940	11050	10800	14220	7660	10940	10889.77	2.29	-23218	11533	11236	10903	10606	10273	11385	10755	93	3280	500	7000	10	1	18616650	2022	-175.16	2.45	12	0.39	-62.00	4426.00	24150	20241016	-55.03	8290	20240805	31.00	11050	-1.72	20250102	10800	0.56	20250102	24150	-55.03	20241016	8290	31.00	20240805	3.90	N	067080	500	93 억	426885	N	N	173	N	N
135	20250102	110518	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10870	-70	5	-0.64	632873700	58063	32.19	10940	11050	10800	14220	7660	10940	10899.71	2.29	-18443	11533	11236	10903	10606	10273	11385	10755	93	3280	500	7000	10	1	18616650	2024	-175.32	2.46	12	0.31	-62.00	4426.00	24150	20241016	-54.99	8290	20240805	31.12	11050	-1.63	20250102	10800	0.65	20250102	24150	-54.99	20241016	8290	31.12	20240805	3.90	N	067080	500	93 억	426885	N	N	173	N	N
136	20250102	100525	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10870	-70	5	-0.64	155468140	14236	7.89	10940	11000	10870	14220	7660	10940	10920.64	2.29	-6341	11533	11236	10903	10606	10273	11385	10755	93	3280	500	7000	10	1	18616650	2024	-175.32	2.46	12	0.08	-62.00	4426.00	24150	20241016	-54.99	8290	20240805	31.12	11000	-1.18	20250102	10870	0.00	20250102	24150	-54.99	20241016	8290	31.12	20240805	3.90	N	067080	500	93 억	426885	N	N	173	N	N
137	20250102	090520	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10940	0	3	0.00	0	0	0.00	0	0	0	14220	7660	10940	0.00	2.29	0	11533	11236	10903	10606	10273	11385	10755	93	3280	500	7000	10	1	18616650	2037	-176.45	2.47	12	0.00	-62.00	4426.00	24150	20241016	-54.70	8290	20240805	31.97	0	0.00	0	0	0.00	0	24150	-54.70	20241016	8290	31.97	20240805	3.90	N	067080	500	93 억	426885	N	N	173	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History