KissMeData/086890/price/prices-20250101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160720	57	100.00	KOSDAQ	제약	N	N	N	N	N	4540	170	2	3.89	1341170625	291726	850.49	4350	4880	4350	5680	3060	4370	4597.38	2.38	-29151	4516	4442	4406	4332	4296	4425	4315	180	1310	500	3140	5	1	35903064	1630	42.04	2.04	12	0.81	108.00	2230.00	8000	20240626	-43.25	3945	20241209	15.08	5290	-14.18	20250110	4350	4.37	20250124	8000	-43.25	20240626	3945	15.08	20241209	0.59	N	086890	500	179 억	852951	N	N	531	N	N
3	20250124	150720	57	100.00	KOSDAQ	제약	N	N	N	N	N	4625	255	2	5.84	1300086795	282732	824.27	4350	4880	4350	5680	3060	4370	4598.30	2.38	-30031	4516	4442	4406	4332	4296	4425	4315	180	1310	500	3140	5	1	35903064	1661	42.82	2.07	12	0.79	108.00	2230.00	8000	20240626	-42.19	3945	20241209	17.24	5290	-12.57	20250110	4350	6.32	20250124	8000	-42.19	20240626	3945	17.24	20241209	0.59	N	086890	500	179 억	852951	N	N	0	N	N
4	20250124	140719	57	100.00	KOSDAQ	제약	N	N	N	N	N	4535	165	2	3.78	1214373105	263966	769.56	4350	4880	4350	5680	3060	4370	4600.49	2.38	-35056	4516	4442	4406	4332	4296	4425	4315	180	1310	500	3140	5	1	35903064	1628	41.99	2.03	12	0.74	108.00	2230.00	8000	20240626	-43.31	3945	20241209	14.96	5290	-14.27	20250110	4350	4.25	20250124	8000	-43.31	20240626	3945	14.96	20241209	0.59	N	086890	500	179 억	852951	N	N	0	N	N
5	20250124	130720	57	100.00	KOSDAQ	제약	N	N	N	N	N	4525	155	2	3.55	1171626215	254488	741.93	4350	4880	4350	5680	3060	4370	4603.86	2.38	-37352	4516	4442	4406	4332	4296	4425	4315	180	1310	500	3140	5	1	35903064	1625	41.90	2.03	12	0.71	108.00	2230.00	8000	20240626	-43.44	3945	20241209	14.70	5290	-14.46	20250110	4350	4.02	20250124	8000	-43.44	20240626	3945	14.70	20241209	0.59	N	086890	500	179 억	852951	N	N	0	N	N
6	20250124	120718	57	100.00	KOSDAQ	제약	N	N	N	N	N	4495	125	2	2.86	1139294105	247308	720.99	4350	4880	4350	5680	3060	4370	4606.78	2.38	-36973	4516	4442	4406	4332	4296	4425	4315	180	1310	500	3140	5	1	35903064	1614	41.62	2.02	12	0.69	108.00	2230.00	8000	20240626	-43.81	3945	20241209	13.94	5290	-15.03	20250110	4350	3.33	20250124	8000	-43.81	20240626	3945	13.94	20241209	0.59	N	086890	500	179 억	852951	N	N	0	N	N
7	20250124	110719	57	100.00	KOSDAQ	제약	N	N	N	N	N	4510	140	2	3.20	1079518800	233991	682.17	4350	4880	4350	5680	3060	4370	4613.51	2.38	-36232	4516	4442	4406	4332	4296	4425	4315	180	1310	500	3140	5	1	35903064	1619	41.76	2.02	12	0.65	108.00	2230.00	8000	20240626	-43.62	3945	20241209	14.32	5290	-14.74	20250110	4350	3.68	20250124	8000	-43.62	20240626	3945	14.32	20241209	0.59	N	086890	500	179 억	852951	N	N	0	N	N
8	20250124	100716	57	100.00	KOSDAQ	제약	N	N	N	N	N	4495	125	2	2.86	962471410	208126	606.76	4350	4880	4350	5680	3060	4370	4624.47	2.38	-39447	4516	4442	4406	4332	4296	4425	4315	180	1310	500	3140	5	1	35903064	1614	41.62	2.02	12	0.58	108.00	2230.00	8000	20240626	-43.81	3945	20241209	13.94	5290	-15.03	20250110	4350	3.33	20250124	8000	-43.81	20240626	3945	13.94	20241209	0.59	N	086890	500	179 억	852951	N	N	0	N	N
9	20250124	090720	57	100.00	KOSDAQ	제약	N	N	N	N	N	4400	30	2	0.69	15544610	3543	10.33	4350	4420	4350	5680	3060	4370	4387.41	2.38	-2038	4516	4442	4406	4332	4296	4425	4315	180	1310	500	3140	5	1	35903064	1580	40.74	1.97	12	0.01	108.00	2230.00	8000	20240626	-45.00	3945	20241209	11.53	5290	-16.82	20250110	4350	1.15	20250124	8000	-45.00	20240626	3945	11.53	20241209	0.59	N	086890	500	179 억	852951	N	N	0	N	N
10	20250123	160716	57	100.00	KOSDAQ	제약	N	N	N	N	N	4370	-120	5	-2.67	149182620	33841	90.05	4470	4480	4370	5830	3145	4490	4408.34	2.39	-3700	4576	4532	4511	4467	4446	4522	4457	180	1340	500	3230	5	1	35903064	1569	40.46	1.96	12	0.09	108.00	2230.00	8000	20240626	-45.38	3945	20241209	10.77	5290	-17.39	20250110	4370	0.00	20250123	8000	-45.38	20240626	3945	10.77	20241209	0.59	N	086890	500	179 억	856651	N	N	5	N	N
11	20250123	150715	57	100.00	KOSDAQ	제약	N	N	N	N	N	4405	-85	5	-1.89	132791460	30096	80.08	4470	4480	4385	5830	3145	4490	4412.26	2.39	-1988	4576	4532	4511	4467	4446	4522	4457	180	1340	500	3230	5	1	35903064	1582	40.79	1.98	12	0.08	108.00	2230.00	8000	20240626	-44.94	3945	20241209	11.66	5290	-16.73	20250110	4380	0.57	20250102	8000	-44.94	20240626	3945	11.66	20241209	0.59	N	086890	500	179 억	856651	N	N	5	N	N
12	20250123	140715	57	100.00	KOSDAQ	제약	N	N	N	N	N	4420	-70	5	-1.56	106431900	24101	64.13	4470	4480	4385	5830	3145	4490	4416.08	2.39	-1440	4576	4532	4511	4467	4446	4522	4457	180	1340	500	3230	5	1	35903064	1587	40.93	1.98	12	0.07	108.00	2230.00	8000	20240626	-44.75	3945	20241209	12.04	5290	-16.45	20250110	4380	0.91	20250102	8000	-44.75	20240626	3945	12.04	20241209	0.59	N	086890	500	179 억	856651	N	N	5	N	N
13	20250123	130714	57	100.00	KOSDAQ	제약	N	N	N	N	N	4410	-80	5	-1.78	95748170	21679	57.69	4470	4480	4385	5830	3145	4490	4416.63	2.39	-3414	4576	4532	4511	4467	4446	4522	4457	180	1340	500	3230	5	1	35903064	1583	40.83	1.98	12	0.06	108.00	2230.00	8000	20240626	-44.88	3945	20241209	11.79	5290	-16.64	20250110	4380	0.68	20250102	8000	-44.88	20240626	3945	11.79	20241209	0.59	N	086890	500	179 억	856651	N	N	5	N	N
14	20250123	120716	57	100.00	KOSDAQ	제약	N	N	N	N	N	4420	-70	5	-1.56	86724235	19631	52.24	4470	4480	4385	5830	3145	4490	4417.72	2.39	-2236	4576	4532	4511	4467	4446	4522	4457	180	1340	500	3230	5	1	35903064	1587	40.93	1.98	12	0.05	108.00	2230.00	8000	20240626	-44.75	3945	20241209	12.04	5290	-16.45	20250110	4380	0.91	20250102	8000	-44.75	20240626	3945	12.04	20241209	0.59	N	086890	500	179 억	856651	N	N	5	N	N
15	20250123	110707	57	100.00	KOSDAQ	제약	N	N	N	N	N	4395	-95	5	-2.12	85953540	19456	51.77	4470	4480	4385	5830	3145	4490	4417.84	2.39	-2172	4576	4532	4511	4467	4446	4522	4457	180	1340	500	3230	5	1	35903064	1578	40.69	1.97	12	0.05	108.00	2230.00	8000	20240626	-45.06	3945	20241209	11.41	5290	-16.92	20250110	4380	0.34	20250102	8000	-45.06	20240626	3945	11.41	20241209	0.59	N	086890	500	179 억	856651	N	N	5	N	N
16	20250123	100714	57	100.00	KOSDAQ	제약	N	N	N	N	N	4425	-65	5	-1.45	46664390	10533	28.03	4470	4480	4410	5830	3145	4490	4430.30	2.39	-3835	4576	4532	4511	4467	4446	4522	4457	180	1340	500	3230	5	1	35903064	1589	40.97	1.98	12	0.03	108.00	2230.00	8000	20240626	-44.69	3945	20241209	12.17	5290	-16.35	20250110	4380	1.03	20250102	8000	-44.69	20240626	3945	12.17	20241209	0.59	N	086890	500	179 억	856651	N	N	5	N	N
17	20250123	090714	57	100.00	KOSDAQ	제약	N	N	N	N	N	4460	-30	5	-0.67	13457835	3028	8.06	4470	4480	4420	5830	3145	4490	4444.46	2.39	-348	4576	4532	4511	4467	4446	4522	4457	180	1340	500	3230	5	1	35903064	1601	41.30	2.00	12	0.01	108.00	2230.00	8000	20240626	-44.25	3945	20241209	13.05	5290	-15.69	20250110	4380	1.83	20250102	8000	-44.25	20240626	3945	13.05	20241209	0.59	N	086890	500	179 억	856651	N	N	5	N	N
18	20250122	160710	57	100.00	KOSDAQ	제약	N	N	N	N	N	4490	-40	5	-0.88	129902455	28754	125.81	4530	4555	4490	5880	3175	4530	4517.72	2.42	-12005	4593	4561	4528	4496	4463	4562	4497	180	1350	500	3260	5	1	35903064	1612	41.57	2.01	12	0.08	108.00	2230.00	8000	20240626	-43.88	3945	20241209	13.81	5290	-15.12	20250110	4380	2.51	20250102	8000	-43.88	20240626	3945	13.81	20241209	0.59	N	086890	500	179 억	868656	N	N	5	N	N
19	20250122	150711	57	100.00	KOSDAQ	제약	N	N	N	N	N	4500	-30	5	-0.66	121761865	26944	117.89	4530	4555	4500	5880	3175	4530	4519.07	2.42	-10720	4593	4561	4528	4496	4463	4562	4497	180	1350	500	3260	5	1	35903064	1616	41.67	2.02	12	0.08	108.00	2230.00	8000	20240626	-43.75	3945	20241209	14.07	5290	-14.93	20250110	4380	2.74	20250102	8000	-43.75	20240626	3945	14.07	20241209	0.59	N	086890	500	179 억	868656	N	N	266	N	N
20	20250122	140709	57	100.00	KOSDAQ	제약	N	N	N	N	N	4510	-20	5	-0.44	91040770	20122	88.04	4530	4555	4500	5880	3175	4530	4524.44	2.42	-8006	4593	4561	4528	4496	4463	4562	4497	180	1350	500	3260	5	1	35903064	1619	41.76	2.02	12	0.06	108.00	2230.00	8000	20240626	-43.62	3945	20241209	14.32	5290	-14.74	20250110	4380	2.97	20250102	8000	-43.62	20240626	3945	14.32	20241209	0.59	N	086890	500	179 억	868656	N	N	266	N	N
21	20250122	130711	57	100.00	KOSDAQ	제약	N	N	N	N	N	4525	-5	5	-0.11	82652150	18262	79.90	4530	4555	4500	5880	3175	4530	4525.91	2.42	-6717	4593	4561	4528	4496	4463	4562	4497	180	1350	500	3260	5	1	35903064	1625	41.90	2.03	12	0.05	108.00	2230.00	8000	20240626	-43.44	3945	20241209	14.70	5290	-14.46	20250110	4380	3.31	20250102	8000	-43.44	20240626	3945	14.70	20241209	0.59	N	086890	500	179 억	868656	N	N	266	N	N
22	20250122	120709	57	100.00	KOSDAQ	제약	N	N	N	N	N	4515	-15	5	-0.33	70248050	15507	67.85	4530	4555	4500	5880	3175	4530	4530.09	2.42	-6725	4593	4561	4528	4496	4463	4562	4497	180	1350	500	3260	5	1	35903064	1621	41.81	2.02	12	0.04	108.00	2230.00	8000	20240626	-43.56	3945	20241209	14.45	5290	-14.65	20250110	4380	3.08	20250102	8000	-43.56	20240626	3945	14.45	20241209	0.59	N	086890	500	179 억	868656	N	N	266	N	N
23	20250122	110710	57	100.00	KOSDAQ	제약	N	N	N	N	N	4530	0	3	0.00	58400330	12877	56.34	4530	4555	4515	5880	3175	4530	4535.24	2.42	-6454	4593	4561	4528	4496	4463	4562	4497	180	1350	500	3260	5	1	35903064	1626	41.94	2.03	12	0.04	108.00	2230.00	8000	20240626	-43.38	3945	20241209	14.83	5290	-14.37	20250110	4380	3.42	20250102	8000	-43.38	20240626	3945	14.83	20241209	0.59	N	086890	500	179 억	868656	N	N	266	N	N
24	20250122	100710	57	100.00	KOSDAQ	제약	N	N	N	N	N	4530	0	3	0.00	37169090	8187	35.82	4530	4555	4515	5880	3175	4530	4540.01	2.42	-2924	4593	4561	4528	4496	4463	4562	4497	180	1350	500	3260	5	1	35903064	1626	41.94	2.03	12	0.02	108.00	2230.00	8000	20240626	-43.38	3945	20241209	14.83	5290	-14.37	20250110	4380	3.42	20250102	8000	-43.38	20240626	3945	14.83	20241209	0.59	N	086890	500	179 억	868656	N	N	266	N	N
25	20250122	090711	57	100.00	KOSDAQ	제약	N	N	N	N	N	4520	-10	5	-0.22	2375835	526	2.30	4530	4530	4515	5880	3175	4530	4516.80	2.42	1	4593	4561	4528	4496	4463	4562	4497	180	1350	500	3260	5	1	35903064	1623	41.85	2.03	12	0.00	108.00	2230.00	8000	20240626	-43.50	3945	20241209	14.58	5290	-14.56	20250110	4380	3.20	20250102	8000	-43.50	20240626	3945	14.58	20241209	0.59	N	086890	500	179 억	868656	N	N	266	N	N
26	20250121	160706	57	100.00	KOSDAQ	제약	N	N	N	N	N	4530	30	2	0.67	102253680	22629	73.17	4530	4560	4495	5850	3150	4500	4518.67	2.43	-5478	4593	4546	4513	4466	4433	4530	4450	180	1350	500	3240	5	1	35903064	1626	41.94	2.03	12	0.06	108.00	2230.00	8000	20240626	-43.38	3945	20241209	14.83	5290	-14.37	20250110	4380	3.42	20250102	8000	-43.38	20240626	3945	14.83	20241209	0.60	N	086890	500	179 억	874128	N	N	266	N	N
27	20250121	150708	57	100.00	KOSDAQ	제약	N	N	N	N	N	4505	5	2	0.11	99742970	22073	71.38	4530	4560	4495	5850	3150	4500	4518.78	2.43	-5455	4593	4546	4513	4466	4433	4530	4450	180	1350	500	3240	5	1	35903064	1617	41.71	2.02	12	0.06	108.00	2230.00	8000	20240626	-43.69	3945	20241209	14.20	5290	-14.84	20250110	4380	2.85	20250102	8000	-43.69	20240626	3945	14.20	20241209	0.60	N	086890	500	179 억	874128	N	N	0	N	N
28	20250121	140708	57	100.00	KOSDAQ	제약	N	N	N	N	N	4510	10	2	0.22	78428505	17346	56.09	4530	4560	4495	5850	3150	4500	4521.42	2.43	-4994	4593	4546	4513	4466	4433	4530	4450	180	1350	500	3240	5	1	35903064	1619	41.76	2.02	12	0.05	108.00	2230.00	8000	20240626	-43.62	3945	20241209	14.32	5290	-14.74	20250110	4380	2.97	20250102	8000	-43.62	20240626	3945	14.32	20241209	0.60	N	086890	500	179 억	874128	N	N	0	N	N
29	20250121	130707	57	100.00	KOSDAQ	제약	N	N	N	N	N	4530	30	2	0.67	65853095	14566	47.10	4530	4560	4495	5850	3150	4500	4521.01	2.43	-4614	4593	4546	4513	4466	4433	4530	4450	180	1350	500	3240	5	1	35903064	1626	41.94	2.03	12	0.04	108.00	2230.00	8000	20240626	-43.38	3945	20241209	14.83	5290	-14.37	20250110	4380	3.42	20250102	8000	-43.38	20240626	3945	14.83	20241209	0.60	N	086890	500	179 억	874128	N	N	0	N	N
30	20250121	120658	57	100.00	KOSDAQ	제약	N	N	N	N	N	4520	20	2	0.44	59066095	13071	42.27	4530	4560	4495	5850	3150	4500	4518.87	2.43	-3509	4593	4546	4513	4466	4433	4530	4450	180	1350	500	3240	5	1	35903064	1623	41.85	2.03	12	0.04	108.00	2230.00	8000	20240626	-43.50	3945	20241209	14.58	5290	-14.56	20250110	4380	3.20	20250102	8000	-43.50	20240626	3945	14.58	20241209	0.60	N	086890	500	179 억	874128	N	N	0	N	N
31	20250121	110633	57	100.00	KOSDAQ	제약	N	N	N	N	N	4505	5	2	0.11	54633620	12089	39.09	4530	4560	4495	5850	3150	4500	4519.28	2.43	-3638	4593	4546	4513	4466	4433	4530	4450	180	1350	500	3240	5	1	35903064	1617	41.71	2.02	12	0.03	108.00	2230.00	8000	20240626	-43.69	3945	20241209	14.20	5290	-14.84	20250110	4380	2.85	20250102	8000	-43.69	20240626	3945	14.20	20241209	0.60	N	086890	500	179 억	874128	N	N	0	N	N
32	20250121	100628	57	100.00	KOSDAQ	제약	N	N	N	N	N	4500	0	3	0.00	47595305	10525	34.03	4530	4560	4500	5850	3150	4500	4522.12	2.43	-3699	4593	4546	4513	4466	4433	4530	4450	180	1350	500	3240	5	1	35903064	1616	41.67	2.02	12	0.03	108.00	2230.00	8000	20240626	-43.75	3945	20241209	14.07	5290	-14.93	20250110	4380	2.74	20250102	8000	-43.75	20240626	3945	14.07	20241209	0.60	N	086890	500	179 억	874128	N	N	0	N	N
33	20250121	090708	57	100.00	KOSDAQ	제약	N	N	N	N	N	4535	35	2	0.78	6265820	1386	4.48	4530	4545	4515	5850	3150	4500	4520.79	2.43	1	4593	4546	4513	4466	4433	4530	4450	180	1350	500	3240	5	1	35903064	1628	41.99	2.03	12	0.00	108.00	2230.00	8000	20240626	-43.31	3945	20241209	14.96	5290	-14.27	20250110	4380	3.54	20250102	8000	-43.31	20240626	3945	14.96	20241209	0.60	N	086890	500	179 억	874128	N	N	0	N	N
34	20250120	160704	57	100.00	KOSDAQ	제약	N	N	N	N	N	4500	-50	5	-1.10	136679680	30331	87.36	4560	4560	4480	5910	3185	4550	4506.27	2.42	5366	4690	4620	4575	4505	4460	4597	4482	180	1360	500	3270	5	1	35903064	1616	41.67	2.02	12	0.08	108.00	2230.00	8000	20240626	-43.75	3945	20241209	14.07	5290	-14.93	20250110	4380	2.74	20250102	8000	-43.75	20240626	3945	14.07	20241209	0.60	N	086890	500	179 억	868762	N	N	0	N	N
35	20250120	150707	57	100.00	KOSDAQ	제약	N	N	N	N	N	4525	-25	5	-0.55	132195865	29336	84.49	4560	4560	4480	5910	3185	4550	4506.27	2.42	5593	4690	4620	4575	4505	4460	4597	4482	180	1360	500	3270	5	1	35903064	1625	41.90	2.03	12	0.08	108.00	2230.00	8000	20240626	-43.44	3945	20241209	14.70	5290	-14.46	20250110	4380	3.31	20250102	8000	-43.44	20240626	3945	14.70	20241209	0.60	N	086890	500	179 억	868762	N	N	0	N	N
36	20250120	140705	57	100.00	KOSDAQ	제약	N	N	N	N	N	4505	-45	5	-0.99	96551595	21423	61.70	4560	4560	4480	5910	3185	4550	4506.91	2.42	2994	4690	4620	4575	4505	4460	4597	4482	180	1360	500	3270	5	1	35903064	1617	41.71	2.02	12	0.06	108.00	2230.00	8000	20240626	-43.69	3945	20241209	14.20	5290	-14.84	20250110	4380	2.85	20250102	8000	-43.69	20240626	3945	14.20	20241209	0.60	N	086890	500	179 억	868762	N	N	0	N	N
37	20250120	130705	57	100.00	KOSDAQ	제약	N	N	N	N	N	4530	-20	5	-0.44	92675900	20565	59.23	4560	4560	4480	5910	3185	4550	4506.49	2.42	3059	4690	4620	4575	4505	4460	4597	4482	180	1360	500	3270	5	1	35903064	1626	41.94	2.03	12	0.06	108.00	2230.00	8000	20240626	-43.38	3945	20241209	14.83	5290	-14.37	20250110	4380	3.42	20250102	8000	-43.38	20240626	3945	14.83	20241209	0.60	N	086890	500	179 억	868762	N	N	0	N	N
38	20250120	120706	57	100.00	KOSDAQ	제약	N	N	N	N	N	4495	-55	5	-1.21	85483850	18976	54.65	4560	4560	4480	5910	3185	4550	4504.84	2.42	3070	4690	4620	4575	4505	4460	4597	4482	180	1360	500	3270	5	1	35903064	1614	41.62	2.02	12	0.05	108.00	2230.00	8000	20240626	-43.81	3945	20241209	13.94	5290	-15.03	20250110	4380	2.63	20250102	8000	-43.81	20240626	3945	13.94	20241209	0.60	N	086890	500	179 억	868762	N	N	0	N	N
39	20250120	110707	57	100.00	KOSDAQ	제약	N	N	N	N	N	4530	-20	5	-0.44	69995965	15538	44.75	4560	4560	4480	5910	3185	4550	4504.82	2.42	3070	4690	4620	4575	4505	4460	4597	4482	180	1360	500	3270	5	1	35903064	1626	41.94	2.03	12	0.04	108.00	2230.00	8000	20240626	-43.38	3945	20241209	14.83	5290	-14.37	20250110	4380	3.42	20250102	8000	-43.38	20240626	3945	14.83	20241209	0.60	N	086890	500	179 억	868762	N	N	0	N	N
40	20250120	100706	57	100.00	KOSDAQ	제약	N	N	N	N	N	4500	-50	5	-1.10	46022280	10211	29.41	4560	4560	4480	5910	3185	4550	4507.13	2.42	1438	4690	4620	4575	4505	4460	4597	4482	180	1360	500	3270	5	1	35903064	1616	41.67	2.02	12	0.03	108.00	2230.00	8000	20240626	-43.75	3945	20241209	14.07	5290	-14.93	20250110	4380	2.74	20250102	8000	-43.75	20240626	3945	14.07	20241209	0.60	N	086890	500	179 억	868762	N	N	0	N	N
41	20250120	090707	57	100.00	KOSDAQ	제약	N	N	N	N	N	4540	-10	5	-0.22	13706705	3037	8.75	4560	4560	4500	5910	3185	4550	4513.24	2.42	535	4690	4620	4575	4505	4460	4597	4482	180	1360	500	3270	5	1	35903064	1630	42.04	2.04	12	0.01	108.00	2230.00	8000	20240626	-43.25	3945	20241209	15.08	5290	-14.18	20250110	4380	3.65	20250102	8000	-43.25	20240626	3945	15.08	20241209	0.60	N	086890	500	179 억	868762	N	N	0	N	N
42	20250117	160704	57	100.00	KOSDAQ	제약	N	N	N	N	N	4550	-50	5	-1.09	158186270	34721	174.58	4645	4645	4530	5980	3220	4600	4555.93	2.44	-7864	4703	4651	4618	4566	4533	4635	4550	180	1380	500	3310	5	1	35903064	1634	42.13	2.04	12	0.10	108.00	2230.00	8000	20240626	-43.12	3945	20241209	15.34	5290	-13.99	20250110	4380	3.88	20250102	8000	-43.12	20240626	3945	15.34	20241209	0.60	N	086890	500	179 억	876292	N	N	0	N	N
43	20250117	150706	57	100.00	KOSDAQ	제약	N	N	N	N	N	4550	-50	5	-1.09	153829855	33762	169.76	4645	4645	4530	5980	3220	4600	4556.30	2.44	-7673	4703	4651	4618	4566	4533	4635	4550	180	1380	500	3310	5	1	35903064	1634	42.13	2.04	12	0.09	108.00	2230.00	8000	20240626	-43.12	3945	20241209	15.34	5290	-13.99	20250110	4380	3.88	20250102	8000	-43.12	20240626	3945	15.34	20241209	0.60	N	086890	500	179 억	876292	N	N	0	N	N
44	20250117	140706	57	100.00	KOSDAQ	제약	N	N	N	N	N	4580	-20	5	-0.43	148025810	32487	163.35	4645	4645	4530	5980	3220	4600	4556.46	2.44	-7331	4703	4651	4618	4566	4533	4635	4550	180	1380	500	3310	5	1	35903064	1644	42.41	2.05	12	0.09	108.00	2230.00	8000	20240626	-42.75	3945	20241209	16.10	5290	-13.42	20250110	4380	4.57	20250102	8000	-42.75	20240626	3945	16.10	20241209	0.60	N	086890	500	179 억	876292	N	N	0	N	N
45	20250117	130704	57	100.00	KOSDAQ	제약	N	N	N	N	N	4560	-40	5	-0.87	141416735	31036	156.05	4645	4645	4530	5980	3220	4600	4556.54	2.44	-7041	4703	4651	4618	4566	4533	4635	4550	180	1380	500	3310	5	1	35903064	1637	42.22	2.04	12	0.09	108.00	2230.00	8000	20240626	-43.00	3945	20241209	15.59	5290	-13.80	20250110	4380	4.11	20250102	8000	-43.00	20240626	3945	15.59	20241209	0.60	N	086890	500	179 억	876292	N	N	0	N	N
46	20250117	120706	57	100.00	KOSDAQ	제약	N	N	N	N	N	4545	-55	5	-1.20	96497690	21156	106.38	4645	4645	4530	5980	3220	4600	4561.24	2.44	-7350	4703	4651	4618	4566	4533	4635	4550	180	1380	500	3310	5	1	35903064	1632	42.08	2.04	12	0.06	108.00	2230.00	8000	20240626	-43.19	3945	20241209	15.21	5290	-14.08	20250110	4380	3.77	20250102	8000	-43.19	20240626	3945	15.21	20241209	0.60	N	086890	500	179 억	876292	N	N	0	N	N
47	20250117	110704	57	100.00	KOSDAQ	제약	N	N	N	N	N	4550	-50	5	-1.09	76469010	16750	84.22	4645	4645	4530	5980	3220	4600	4565.31	2.44	-6328	4703	4651	4618	4566	4533	4635	4550	180	1380	500	3310	5	1	35903064	1634	42.13	2.04	12	0.05	108.00	2230.00	8000	20240626	-43.12	3945	20241209	15.34	5290	-13.99	20250110	4380	3.88	20250102	8000	-43.12	20240626	3945	15.34	20241209	0.60	N	086890	500	179 억	876292	N	N	0	N	N
48	20250117	100706	57	100.00	KOSDAQ	제약	N	N	N	N	N	4600	0	3	0.00	26991275	5888	29.61	4645	4645	4560	5980	3220	4600	4584.12	2.44	-2546	4703	4651	4618	4566	4533	4635	4550	180	1380	500	3310	5	1	35903064	1652	42.59	2.06	12	0.02	108.00	2230.00	8000	20240626	-42.50	3945	20241209	16.60	5290	-13.04	20250110	4380	5.02	20250102	8000	-42.50	20240626	3945	16.60	20241209	0.60	N	086890	500	179 억	876292	N	N	0	N	N
49	20250117	090706	57	100.00	KOSDAQ	제약	N	N	N	N	N	4560	-40	5	-0.87	5564920	1212	6.09	4645	4645	4560	5980	3220	4600	4591.52	2.44	-686	4703	4651	4618	4566	4533	4635	4550	180	1380	500	3310	5	1	35903064	1637	42.22	2.04	12	0.00	108.00	2230.00	8000	20240626	-43.00	3945	20241209	15.59	5290	-13.80	20250110	4380	4.11	20250102	8000	-43.00	20240626	3945	15.59	20241209	0.60	N	086890	500	179 억	876292	N	N	0	N	N
50	20250116	160701	57	100.00	KOSDAQ	제약	N	N	N	N	N	4600	0	3	0.00	91906610	19868	57.97	4610	4670	4585	5980	3220	4600	4625.86	2.43	2690	4726	4662	4626	4562	4526	4645	4545	180	1380	500	3310	5	1	35903064	1652	42.59	2.06	12	0.06	108.00	2230.00	8000	20240626	-42.50	3945	20241209	16.60	5290	-13.04	20250110	4380	5.02	20250102	8000	-42.50	20240626	3945	16.60	20241209	0.59	N	086890	500	179 억	873591	N	N	3	N	N
51	20250116	150630	57	100.00	KOSDAQ	제약	N	N	N	N	N	4600	0	3	0.00	82179505	17750	51.79	4610	4670	4600	5980	3220	4600	4629.83	2.43	2808	4726	4662	4626	4562	4526	4645	4545	180	1380	500	3310	5	1	35903064	1652	42.59	2.06	12	0.05	108.00	2230.00	8000	20240626	-42.50	3945	20241209	16.60	5290	-13.04	20250110	4380	5.02	20250102	8000	-42.50	20240626	3945	16.60	20241209	0.59	N	086890	500	179 억	873591	N	N	3	N	N
52	20250116	140704	57	100.00	KOSDAQ	제약	N	N	N	N	N	4615	15	2	0.33	63225160	13638	39.80	4610	4670	4610	5980	3220	4600	4635.96	2.43	3597	4726	4662	4626	4562	4526	4645	4545	180	1380	500	3310	5	1	35903064	1657	42.73	2.07	12	0.04	108.00	2230.00	8000	20240626	-42.31	3945	20241209	16.98	5290	-12.76	20250110	4380	5.37	20250102	8000	-42.31	20240626	3945	16.98	20241209	0.59	N	086890	500	179 억	873591	N	N	3	N	N
53	20250116	130703	57	100.00	KOSDAQ	제약	N	N	N	N	N	4630	30	2	0.65	54096435	11662	34.03	4610	4670	4610	5980	3220	4600	4638.69	2.43	2145	4726	4662	4626	4562	4526	4645	4545	180	1380	500	3310	5	1	35903064	1662	42.87	2.08	12	0.03	108.00	2230.00	8000	20240626	-42.12	3945	20241209	17.36	5290	-12.48	20250110	4380	5.71	20250102	8000	-42.12	20240626	3945	17.36	20241209	0.59	N	086890	500	179 억	873591	N	N	3	N	N
54	20250116	120703	57	100.00	KOSDAQ	제약	N	N	N	N	N	4640	40	2	0.87	36830965	7937	23.16	4610	4670	4610	5980	3220	4600	4640.41	2.43	2035	4726	4662	4626	4562	4526	4645	4545	180	1380	500	3310	5	1	35903064	1666	42.96	2.08	12	0.02	108.00	2230.00	8000	20240626	-42.00	3945	20241209	17.62	5290	-12.29	20250110	4380	5.94	20250102	8000	-42.00	20240626	3945	17.62	20241209	0.59	N	086890	500	179 억	873591	N	N	3	N	N
55	20250116	110704	57	100.00	KOSDAQ	제약	N	N	N	N	N	4650	50	2	1.09	35734625	7701	22.47	4610	4670	4610	5980	3220	4600	4640.26	2.43	2088	4726	4662	4626	4562	4526	4645	4545	180	1380	500	3310	5	1	35903064	1669	43.06	2.09	12	0.02	108.00	2230.00	8000	20240626	-41.88	3945	20241209	17.87	5290	-12.10	20250110	4380	6.16	20250102	8000	-41.88	20240626	3945	17.87	20241209	0.59	N	086890	500	179 억	873591	N	N	3	N	N
56	20250116	100704	57	100.00	KOSDAQ	제약	N	N	N	N	N	4635	35	2	0.76	13890380	2992	8.73	4610	4670	4610	5980	3220	4600	4642.51	2.43	1465	4726	4662	4626	4562	4526	4645	4545	180	1380	500	3310	5	1	35903064	1664	42.92	2.08	12	0.01	108.00	2230.00	8000	20240626	-42.06	3945	20241209	17.49	5290	-12.38	20250110	4380	5.82	20250102	8000	-42.06	20240626	3945	17.49	20241209	0.59	N	086890	500	179 억	873591	N	N	3	N	N
57	20250116	090705	57	100.00	KOSDAQ	제약	N	N	N	N	N	4660	60	2	1.30	2149460	466	1.36	4610	4670	4610	5980	3220	4600	4612.58	2.43	28	4726	4662	4626	4562	4526	4645	4545	180	1380	500	3310	5	1	35903064	1673	43.15	2.09	12	0.00	108.00	2230.00	8000	20240626	-41.75	3945	20241209	18.12	5290	-11.91	20250110	4380	6.39	20250102	8000	-41.75	20240626	3945	18.12	20241209	0.59	N	086890	500	179 억	873591	N	N	3	N	N
58	20250115	160701	57	100.00	KOSDAQ	제약	N	N	N	N	N	4600	-50	5	-1.08	157819355	34211	98.49	4690	4690	4590	6040	3255	4650	4613.18	2.48	-19028	4783	4716	4658	4591	4533	4687	4562	180	1390	500	3340	5	1	35902385	1652	42.59	2.06	12	0.10	108.00	2230.00	8000	20240626	-42.50	3945	20241209	16.60	5290	-13.04	20250110	4380	5.02	20250102	8000	-42.50	20240626	3945	16.60	20241209	0.59	N	086890	500	179 억	890741	N	N	3	N	N
59	20250115	150703	57	100.00	KOSDAQ	제약	N	N	N	N	N	4590	-60	5	-1.29	139281985	30181	86.89	4690	4690	4590	6040	3255	4650	4614.89	2.48	-16126	4783	4716	4658	4591	4533	4687	4562	180	1390	500	3340	5	1	35902385	1648	42.50	2.06	12	0.08	108.00	2230.00	8000	20240626	-42.62	3945	20241209	16.35	5290	-13.23	20250110	4380	4.79	20250102	8000	-42.62	20240626	3945	16.35	20241209	0.59	N	086890	500	179 억	890741	N	N	51	N	N
60	20250115	140657	57	100.00	KOSDAQ	제약	N	N	N	N	N	4600	-50	5	-1.08	123728180	26801	77.16	4690	4690	4600	6040	3255	4650	4616.55	2.48	-14179	4783	4716	4658	4591	4533	4687	4562	180	1390	500	3340	5	1	35902385	1652	42.59	2.06	12	0.07	108.00	2230.00	8000	20240626	-42.50	3945	20241209	16.60	5290	-13.04	20250110	4380	5.02	20250102	8000	-42.50	20240626	3945	16.60	20241209	0.59	N	086890	500	179 억	890741	N	N	51	N	N
61	20250115	130702	57	100.00	KOSDAQ	제약	N	N	N	N	N	4630	-20	5	-0.43	70108585	15164	43.66	4690	4690	4605	6040	3255	4650	4623.36	2.48	-3742	4783	4716	4658	4591	4533	4687	4562	180	1390	500	3340	5	1	35902385	1662	42.87	2.08	12	0.04	108.00	2230.00	8000	20240626	-42.12	3945	20241209	17.36	5290	-12.48	20250110	4380	5.71	20250102	8000	-42.12	20240626	3945	17.36	20241209	0.59	N	086890	500	179 억	890741	N	N	51	N	N
62	20250115	120653	57	100.00	KOSDAQ	제약	N	N	N	N	N	4640	-10	5	-0.22	61929315	13397	38.57	4690	4690	4605	6040	3255	4650	4622.63	2.48	-2875	4783	4716	4658	4591	4533	4687	4562	180	1390	500	3340	5	1	35902385	1666	42.96	2.08	12	0.04	108.00	2230.00	8000	20240626	-42.00	3945	20241209	17.62	5290	-12.29	20250110	4380	5.94	20250102	8000	-42.00	20240626	3945	17.62	20241209	0.59	N	086890	500	179 억	890741	N	N	51	N	N
63	20250115	110702	57	100.00	KOSDAQ	제약	N	N	N	N	N	4625	-25	5	-0.54	58597100	12679	36.50	4690	4690	4605	6040	3255	4650	4621.59	2.48	-2213	4783	4716	4658	4591	4533	4687	4562	180	1390	500	3340	5	1	35902385	1660	42.82	2.07	12	0.04	108.00	2230.00	8000	20240626	-42.19	3945	20241209	17.24	5290	-12.57	20250110	4380	5.59	20250102	8000	-42.19	20240626	3945	17.24	20241209	0.59	N	086890	500	179 억	890741	N	N	51	N	N
64	20250115	100702	57	100.00	KOSDAQ	제약	N	N	N	N	N	4630	-20	5	-0.43	31529660	6826	19.65	4690	4690	4605	6040	3255	4650	4619.05	2.48	-816	4783	4716	4658	4591	4533	4687	4562	180	1390	500	3340	5	1	35902385	1662	42.87	2.08	12	0.02	108.00	2230.00	8000	20240626	-42.12	3945	20241209	17.36	5290	-12.48	20250110	4380	5.71	20250102	8000	-42.12	20240626	3945	17.36	20241209	0.59	N	086890	500	179 억	890741	N	N	51	N	N
65	20250115	090705	57	100.00	KOSDAQ	제약	N	N	N	N	N	4665	15	2	0.32	5168430	1119	3.22	4690	4690	4605	6040	3255	4650	4618.79	2.48	409	4783	4716	4658	4591	4533	4687	4562	180	1390	500	3340	5	1	35902385	1675	43.19	2.09	12	0.00	108.00	2230.00	8000	20240626	-41.69	3945	20241209	18.25	5290	-11.81	20250110	4380	6.51	20250102	8000	-41.69	20240626	3945	18.25	20241209	0.59	N	086890	500	179 억	890741	N	N	51	N	N
66	20250114	160648	57	100.00	KOSDAQ	제약	N	N	N	N	N	4650	-60	5	-1.27	160761940	34534	104.29	4710	4725	4600	6120	3300	4710	4655.18	2.47	5387	4826	4767	4721	4662	4616	4745	4640	180	1410	500	3390	5	1	35902385	1669	43.06	2.09	12	0.10	108.00	2230.00	8000	20240626	-41.88	3945	20241209	17.87	5290	-12.10	20250110	4380	6.16	20250102	8000	-41.88	20240626	3945	17.87	20241209	0.55	N	086890	500	179 억	887633	N	N	51	N	N
67	20250114	150659	57	100.00	KOSDAQ	제약	N	N	N	N	N	4660	-50	5	-1.06	156896750	33703	101.78	4710	4725	4600	6120	3300	4710	4655.28	2.47	5767	4826	4767	4721	4662	4616	4745	4640	180	1410	500	3390	5	1	35902385	1673	43.15	2.09	12	0.09	108.00	2230.00	8000	20240626	-41.75	3945	20241209	18.12	5290	-11.91	20250110	4380	6.39	20250102	8000	-41.75	20240626	3945	18.12	20241209	0.55	N	086890	500	179 억	887633	N	N	0	N	N
68	20250114	140658	57	100.00	KOSDAQ	제약	N	N	N	N	N	4660	-50	5	-1.06	145534495	31263	94.41	4710	4725	4600	6120	3300	4710	4655.17	2.47	5738	4826	4767	4721	4662	4616	4745	4640	180	1410	500	3390	5	1	35902385	1673	43.15	2.09	12	0.09	108.00	2230.00	8000	20240626	-41.75	3945	20241209	18.12	5290	-11.91	20250110	4380	6.39	20250102	8000	-41.75	20240626	3945	18.12	20241209	0.55	N	086890	500	179 억	887633	N	N	0	N	N
69	20250114	130658	57	100.00	KOSDAQ	제약	N	N	N	N	N	4640	-70	5	-1.49	113884745	24455	73.85	4710	4725	4600	6120	3300	4710	4656.91	2.47	1703	4826	4767	4721	4662	4616	4745	4640	180	1410	500	3390	5	1	35902385	1666	42.96	2.08	12	0.07	108.00	2230.00	8000	20240626	-42.00	3945	20241209	17.62	5290	-12.29	20250110	4380	5.94	20250102	8000	-42.00	20240626	3945	17.62	20241209	0.55	N	086890	500	179 억	887633	N	N	0	N	N
70	20250114	120655	57	100.00	KOSDAQ	제약	N	N	N	N	N	4655	-55	5	-1.17	102467200	21998	66.43	4710	4725	4600	6120	3300	4710	4658.02	2.47	1150	4826	4767	4721	4662	4616	4745	4640	180	1410	500	3390	5	1	35902385	1671	43.10	2.09	12	0.06	108.00	2230.00	8000	20240626	-41.81	3945	20241209	18.00	5290	-12.00	20250110	4380	6.28	20250102	8000	-41.81	20240626	3945	18.00	20241209	0.55	N	086890	500	179 억	887633	N	N	0	N	N
71	20250114	110656	57	100.00	KOSDAQ	제약	N	N	N	N	N	4645	-65	5	-1.38	97867465	21009	63.44	4710	4725	4600	6120	3300	4710	4658.36	2.47	1479	4826	4767	4721	4662	4616	4745	4640	180	1410	500	3390	5	1	35902385	1668	43.01	2.08	12	0.06	108.00	2230.00	8000	20240626	-41.94	3945	20241209	17.74	5290	-12.19	20250110	4380	6.05	20250102	8000	-41.94	20240626	3945	17.74	20241209	0.55	N	086890	500	179 억	887633	N	N	0	N	N
72	20250114	100654	57	100.00	KOSDAQ	제약	N	N	N	N	N	4645	-65	5	-1.38	85298755	18300	55.26	4710	4725	4600	6120	3300	4710	4661.13	2.47	1882	4826	4767	4721	4662	4616	4745	4640	180	1410	500	3390	5	1	35902385	1668	43.01	2.08	12	0.05	108.00	2230.00	8000	20240626	-41.94	3945	20241209	17.74	5290	-12.19	20250110	4380	6.05	20250102	8000	-41.94	20240626	3945	17.74	20241209	0.55	N	086890	500	179 억	887633	N	N	0	N	N
73	20250114	090657	57	100.00	KOSDAQ	제약	N	N	N	N	N	4725	15	2	0.32	6999335	1486	4.49	4710	4725	4690	6120	3300	4710	4710.19	2.47	-406	4826	4767	4721	4662	4616	4745	4640	180	1410	500	3390	5	1	35902385	1696	43.75	2.12	12	0.00	108.00	2230.00	8000	20240626	-40.94	3945	20241209	19.77	5290	-10.68	20250110	4380	7.88	20250102	8000	-40.94	20240626	3945	19.77	20241209	0.55	N	086890	500	179 억	887633	N	N	0	N	N
74	20250113	160649	57	100.00	KOSDAQ	제약	N	N	N	N	N	4710	-10	5	-0.21	152778605	32456	5.24	4725	4780	4675	6130	3305	4720	4707.25	2.49	-6157	5483	5101	4908	4526	4333	5005	4430	180	1410	500	3390	5	1	35902385	1691	43.61	2.11	12	0.09	108.00	2230.00	8000	20240626	-41.12	3945	20241209	19.39	5290	-10.96	20250110	4380	7.53	20250102	8000	-41.12	20240626	3945	19.39	20241209	0.54	N	086890	500	179 억	893790	N	N	0	N	N
75	20250113	150652	57	100.00	KOSDAQ	제약	N	N	N	N	N	4690	-30	5	-0.64	143039500	30381	4.90	4725	4780	4675	6130	3305	4720	4708.19	2.49	-7023	5483	5101	4908	4526	4333	5005	4430	180	1410	500	3390	5	1	35902385	1684	43.43	2.10	12	0.08	108.00	2230.00	8000	20240626	-41.38	3945	20241209	18.88	5290	-11.34	20250110	4380	7.08	20250102	8000	-41.38	20240626	3945	18.88	20241209	0.54	N	086890	500	179 억	893790	N	N	0	N	N
76	20250113	140643	57	100.00	KOSDAQ	제약	N	N	N	N	N	4695	-25	5	-0.53	126055585	26753	4.32	4725	4780	4675	6130	3305	4720	4711.83	2.49	-7330	5483	5101	4908	4526	4333	5005	4430	180	1410	500	3390	5	1	35902385	1686	43.47	2.11	12	0.07	108.00	2230.00	8000	20240626	-41.31	3945	20241209	19.01	5290	-11.25	20250110	4380	7.19	20250102	8000	-41.31	20240626	3945	19.01	20241209	0.54	N	086890	500	179 억	893790	N	N	0	N	N
77	20250113	130642	57	100.00	KOSDAQ	제약	N	N	N	N	N	4700	-20	5	-0.42	115277530	24457	3.95	4725	4780	4675	6130	3305	4720	4713.48	2.49	-6952	5483	5101	4908	4526	4333	5005	4430	180	1410	500	3390	5	1	35902385	1687	43.52	2.11	12	0.07	108.00	2230.00	8000	20240626	-41.25	3945	20241209	19.14	5290	-11.15	20250110	4380	7.31	20250102	8000	-41.25	20240626	3945	19.14	20241209	0.54	N	086890	500	179 억	893790	N	N	0	N	N
78	20250113	120644	57	100.00	KOSDAQ	제약	N	N	N	N	N	4700	-20	5	-0.42	100459840	21298	3.44	4725	4780	4675	6130	3305	4720	4716.87	2.49	-6458	5483	5101	4908	4526	4333	5005	4430	180	1410	500	3390	5	1	35902385	1687	43.52	2.11	12	0.06	108.00	2230.00	8000	20240626	-41.25	3945	20241209	19.14	5290	-11.15	20250110	4380	7.31	20250102	8000	-41.25	20240626	3945	19.14	20241209	0.54	N	086890	500	179 억	893790	N	N	0	N	N
79	20250113	110643	57	100.00	KOSDAQ	제약	N	N	N	N	N	4710	-10	5	-0.21	86494080	18315	2.96	4725	4780	4675	6130	3305	4720	4722.58	2.49	-6178	5483	5101	4908	4526	4333	5005	4430	180	1410	500	3390	5	1	35902385	1691	43.61	2.11	12	0.05	108.00	2230.00	8000	20240626	-41.12	3945	20241209	19.39	5290	-10.96	20250110	4380	7.53	20250102	8000	-41.12	20240626	3945	19.39	20241209	0.54	N	086890	500	179 억	893790	N	N	0	N	N
80	20250113	100642	57	100.00	KOSDAQ	제약	N	N	N	N	N	4715	-5	5	-0.11	55838650	11790	1.90	4725	4780	4715	6130	3305	4720	4736.10	2.49	-4803	5483	5101	4908	4526	4333	5005	4430	180	1410	500	3390	5	1	35902385	1693	43.66	2.11	12	0.03	108.00	2230.00	8000	20240626	-41.06	3945	20241209	19.52	5290	-10.87	20250110	4380	7.65	20250102	8000	-41.06	20240626	3945	19.52	20241209	0.54	N	086890	500	179 억	893790	N	N	0	N	N
81	20250113	090647	57	100.00	KOSDAQ	제약	N	N	N	N	N	4740	20	2	0.42	16180895	3423	0.55	4725	4775	4720	6130	3305	4720	4727.11	2.49	-1653	5483	5101	4908	4526	4333	5005	4430	180	1410	500	3390	5	1	35902385	1702	43.89	2.13	12	0.01	108.00	2230.00	8000	20240626	-40.75	3945	20241209	20.15	5290	-10.40	20250110	4380	8.22	20250102	8000	-40.75	20240626	3945	20.15	20241209	0.54	N	086890	500	179 억	893790	N	N	0	N	N
82	20250110	160631	57	100.00	KOSDAQ	제약	N	N	N	N	N	4720	-95	5	-1.97	3124416960	619364	883.01	4815	5290	4715	6250	3375	4815	5044.66	2.70	-74822	5005	4910	4775	4680	4545	4957	4727	180	1435	500	3460	5	1	35902385	1695	43.70	2.12	12	1.73	108.00	2230.00	8000	20240626	-41.00	3945	20241209	19.65	5290	-10.78	20250110	4380	7.76	20250102	8000	-41.00	20240626	3945	19.65	20241209	0.54	N	086890	500	179 억	968465	N	N	0	N	N
83	20250110	150638	57	100.00	KOSDAQ	제약	N	N	N	N	N	4750	-65	5	-1.35	3086929150	611439	871.72	4815	5290	4715	6250	3375	4815	5048.63	2.70	-74450	5005	4910	4775	4680	4545	4957	4727	180	1435	500	3460	5	1	35902385	1705	43.98	2.13	12	1.70	108.00	2230.00	8000	20240626	-40.62	3945	20241209	20.41	5290	-10.21	20250110	4380	8.45	20250102	8000	-40.62	20240626	3945	20.41	20241209	0.54	N	086890	500	179 억	968465	N	N	0	N	N
84	20250110	140641	57	100.00	KOSDAQ	제약	N	N	N	N	N	4775	-40	5	-0.83	3025299585	598499	853.27	4815	5290	4715	6250	3375	4815	5054.81	2.70	-71179	5005	4910	4775	4680	4545	4957	4727	180	1435	500	3460	5	1	35902385	1714	44.21	2.14	12	1.67	108.00	2230.00	8000	20240626	-40.31	3945	20241209	21.04	5290	-9.74	20250110	4380	9.02	20250102	8000	-40.31	20240626	3945	21.04	20241209	0.54	N	086890	500	179 억	968465	N	N	0	N	N
85	20250110	130639	57	100.00	KOSDAQ	제약	N	N	N	N	N	4790	-25	5	-0.52	2997563900	592688	844.98	4815	5290	4715	6250	3375	4815	5057.57	2.70	-69005	5005	4910	4775	4680	4545	4957	4727	180	1435	500	3460	5	1	35902385	1720	44.35	2.15	12	1.65	108.00	2230.00	8000	20240626	-40.12	3945	20241209	21.42	5290	-9.45	20250110	4380	9.36	20250102	8000	-40.12	20240626	3945	21.42	20241209	0.54	N	086890	500	179 억	968465	N	N	0	N	N
86	20250110	120640	57	100.00	KOSDAQ	제약	N	N	N	N	N	4725	-90	5	-1.87	2942632890	581164	828.55	4815	5290	4720	6250	3375	4815	5063.34	2.70	-65761	5005	4910	4775	4680	4545	4957	4727	180	1435	500	3460	5	1	35902385	1696	43.75	2.12	12	1.62	108.00	2230.00	8000	20240626	-40.94	3945	20241209	19.77	5290	-10.68	20250110	4380	7.88	20250102	8000	-40.94	20240626	3945	19.77	20241209	0.54	N	086890	500	179 억	968465	N	N	0	N	N
87	20250110	110639	57	100.00	KOSDAQ	제약	N	N	N	N	N	4815	0	3	0.00	2731882045	537203	765.88	4815	5290	4770	6250	3375	4815	5085.38	2.70	-47135	5005	4910	4775	4680	4545	4957	4727	180	1435	500	3460	5	1	35902385	1729	44.58	2.16	12	1.50	108.00	2230.00	8000	20240626	-39.81	3945	20241209	22.05	5290	-8.98	20250110	4380	9.93	20250102	8000	-39.81	20240626	3945	22.05	20241209	0.54	N	086890	500	179 억	968465	N	N	0	N	N
88	20250110	100637	57	100.00	KOSDAQ	제약	N	N	N	N	N	4870	55	2	1.14	2612733960	512594	730.79	4815	5290	4770	6250	3375	4815	5097.08	2.70	-39141	5005	4910	4775	4680	4545	4957	4727	180	1435	500	3460	5	1	35902385	1748	45.09	2.18	12	1.43	108.00	2230.00	8000	20240626	-39.12	3945	20241209	23.45	5290	-7.94	20250110	4380	11.19	20250102	8000	-39.12	20240626	3945	23.45	20241209	0.54	N	086890	500	179 억	968465	N	N	0	N	N
89	20250110	090641	57	100.00	KOSDAQ	제약	N	N	N	N	N	4900	85	2	1.77	59177635	12091	17.24	4815	4920	4815	6250	3375	4815	4894.35	2.70	-559	5005	4910	4775	4680	4545	4957	4727	180	1435	500	3460	5	1	35902385	1759	45.37	2.20	12	0.03	108.00	2230.00	8000	20240626	-38.75	3945	20241209	24.21	4920	-0.41	20250110	4380	11.87	20250102	8000	-38.75	20240626	3945	24.21	20241209	0.54	N	086890	500	179 억	968465	N	N	0	N	N
90	20250109	160635	57	100.00	KOSDAQ	제약	N	N	N	N	N	4815	85	2	1.80	333440240	70096	152.45	4800	4870	4640	6140	3315	4730	4756.91	2.73	1501	4800	4765	4695	4660	4590	4782	4677	180	1410	500	3400	5	1	35902385	1729	44.58	2.16	12	0.20	108.00	2230.00	8000	20240626	-39.81	3945	20241209	22.05	4870	-1.13	20250109	4380	9.93	20250102	8000	-39.81	20240626	3945	22.05	20241209	0.56	N	086890	500	179 억	980940	N	N	329	N	N
91	20250109	150638	57	100.00	KOSDAQ	제약	N	N	N	N	N	4805	75	2	1.59	307636765	64725	140.76	4800	4870	4640	6140	3315	4730	4752.98	2.73	1848	4800	4765	4695	4660	4590	4782	4677	180	1410	500	3400	5	1	35902385	1725	44.49	2.15	12	0.18	108.00	2230.00	8000	20240626	-39.94	3945	20241209	21.80	4870	-1.33	20250109	4380	9.70	20250102	8000	-39.94	20240626	3945	21.80	20241209	0.56	N	086890	500	179 억	980940	N	N	329	N	N
92	20250109	140637	57	100.00	KOSDAQ	제약	N	N	N	N	N	4825	95	2	2.01	264991245	55856	121.48	4800	4870	4640	6140	3315	4730	4744.19	2.73	1289	4800	4765	4695	4660	4590	4782	4677	180	1410	500	3400	5	1	35902385	1732	44.68	2.16	12	0.16	108.00	2230.00	8000	20240626	-39.69	3945	20241209	22.31	4870	-0.92	20250109	4380	10.16	20250102	8000	-39.69	20240626	3945	22.31	20241209	0.56	N	086890	500	179 억	980940	N	N	329	N	N
93	20250109	130636	57	100.00	KOSDAQ	제약	N	N	N	N	N	4745	15	2	0.32	215943855	45598	99.17	4800	4805	4640	6140	3315	4730	4735.82	2.73	1294	4800	4765	4695	4660	4590	4782	4677	180	1410	500	3400	5	1	35902385	1704	43.94	2.13	12	0.13	108.00	2230.00	8000	20240626	-40.69	3945	20241209	20.28	4805	-1.25	20250109	4380	8.33	20250102	8000	-40.69	20240626	3945	20.28	20241209	0.56	N	086890	500	179 억	980940	N	N	329	N	N
94	20250109	120636	57	100.00	KOSDAQ	제약	N	N	N	N	N	4740	10	2	0.21	186893450	39455	85.81	4800	4805	4640	6140	3315	4730	4736.88	2.73	72	4800	4765	4695	4660	4590	4782	4677	180	1410	500	3400	5	1	35902385	1702	43.89	2.13	12	0.11	108.00	2230.00	8000	20240626	-40.75	3945	20241209	20.15	4805	-1.35	20250109	4380	8.22	20250102	8000	-40.75	20240626	3945	20.15	20241209	0.56	N	086890	500	179 억	980940	N	N	329	N	N
95	20250109	110638	57	100.00	KOSDAQ	제약	N	N	N	N	N	4745	15	2	0.32	129286550	27317	59.41	4800	4805	4640	6140	3315	4730	4732.82	2.73	600	4800	4765	4695	4660	4590	4782	4677	180	1410	500	3400	5	1	35902385	1704	43.94	2.13	12	0.08	108.00	2230.00	8000	20240626	-40.69	3945	20241209	20.28	4805	-1.25	20250109	4380	8.33	20250102	8000	-40.69	20240626	3945	20.28	20241209	0.56	N	086890	500	179 억	980940	N	N	329	N	N
96	20250109	100637	57	100.00	KOSDAQ	제약	N	N	N	N	N	4715	-15	5	-0.32	53706205	11429	24.86	4800	4800	4640	6140	3315	4730	4699.12	2.73	-3935	4800	4765	4695	4660	4590	4782	4677	180	1410	500	3400	5	1	35902385	1693	43.66	2.11	12	0.03	108.00	2230.00	8000	20240626	-41.06	3945	20241209	19.52	4800	-1.77	20250109	4380	7.65	20250102	8000	-41.06	20240626	3945	19.52	20241209	0.56	N	086890	500	179 억	980940	N	N	329	N	N
97	20250109	090640	57	100.00	KOSDAQ	제약	N	N	N	N	N	4700	-30	5	-0.63	10026095	2116	4.60	4800	4800	4700	6140	3315	4730	4738.23	2.73	-1442	4800	4765	4695	4660	4590	4782	4677	180	1410	500	3400	5	1	35902385	1687	43.52	2.11	12	0.01	108.00	2230.00	8000	20240626	-41.25	3945	20241209	19.14	4800	-2.08	20250109	4380	7.31	20250102	8000	-41.25	20240626	3945	19.14	20241209	0.56	N	086890	500	179 억	980940	N	N	329	N	N
98	20250108	160630	57	100.00	KOSDAQ	제약	N	N	N	N	N	4730	80	2	1.72	215168410	45980	127.72	4650	4730	4625	6040	3255	4650	4679.61	2.70	9996	4743	4696	4658	4611	4573	4677	4592	180	1390	500	3340	5	1	35902385	1698	43.80	2.12	12	0.13	108.00	2230.00	8000	20240626	-40.88	3945	20241209	19.90	4730	0.00	20250108	4380	7.99	20250102	8000	-40.88	20240626	3945	19.90	20241209	0.60	N	086890	500	179 억	970944	N	N	329	N	N
99	20250108	150633	57	100.00	KOSDAQ	제약	N	N	N	N	N	4700	50	2	1.08	189631535	40576	112.71	4650	4725	4625	6040	3255	4650	4673.49	2.70	10048	4743	4696	4658	4611	4573	4677	4592	180	1390	500	3340	5	1	35902385	1687	43.52	2.11	12	0.11	108.00	2230.00	8000	20240626	-41.25	3945	20241209	19.14	4725	-0.53	20250108	4380	7.31	20250102	8000	-41.25	20240626	3945	19.14	20241209	0.60	N	086890	500	179 억	970944	N	N	525	N	N
100	20250108	140636	57	100.00	KOSDAQ	제약	N	N	N	N	N	4685	35	2	0.75	161515165	34579	96.05	4650	4725	4625	6040	3255	4650	4670.90	2.70	8621	4743	4696	4658	4611	4573	4677	4592	180	1390	500	3340	5	1	35902385	1682	43.38	2.10	12	0.10	108.00	2230.00	8000	20240626	-41.44	3945	20241209	18.76	4725	-0.85	20250108	4380	6.96	20250102	8000	-41.44	20240626	3945	18.76	20241209	0.60	N	086890	500	179 억	970944	N	N	525	N	N
101	20250108	130635	57	100.00	KOSDAQ	제약	N	N	N	N	N	4655	5	2	0.11	142631975	30539	84.83	4650	4725	4625	6040	3255	4650	4670.49	2.70	6695	4743	4696	4658	4611	4573	4677	4592	180	1390	500	3340	5	1	35902385	1671	43.10	2.09	12	0.09	108.00	2230.00	8000	20240626	-41.81	3945	20241209	18.00	4725	-1.48	20250108	4380	6.28	20250102	8000	-41.81	20240626	3945	18.00	20241209	0.60	N	086890	500	179 억	970944	N	N	525	N	N
102	20250108	120631	57	100.00	KOSDAQ	제약	N	N	N	N	N	4680	30	2	0.65	101359135	21655	60.15	4650	4725	4635	6040	3255	4650	4680.63	2.70	4515	4743	4696	4658	4611	4573	4677	4592	180	1390	500	3340	5	1	35902385	1680	43.33	2.10	12	0.06	108.00	2230.00	8000	20240626	-41.50	3945	20241209	18.63	4725	-0.95	20250108	4380	6.85	20250102	8000	-41.50	20240626	3945	18.63	20241209	0.60	N	086890	500	179 억	970944	N	N	525	N	N
103	20250108	110632	57	100.00	KOSDAQ	제약	N	N	N	N	N	4665	15	2	0.32	86317145	18442	51.23	4650	4725	4635	6040	3255	4650	4680.47	2.70	4284	4743	4696	4658	4611	4573	4677	4592	180	1390	500	3340	5	1	35902385	1675	43.19	2.09	12	0.05	108.00	2230.00	8000	20240626	-41.69	3945	20241209	18.25	4725	-1.27	20250108	4380	6.51	20250102	8000	-41.69	20240626	3945	18.25	20241209	0.60	N	086890	500	179 억	970944	N	N	525	N	N
104	20250108	100633	57	100.00	KOSDAQ	제약	N	N	N	N	N	4680	30	2	0.65	46632865	9960	27.67	4650	4725	4635	6040	3255	4650	4682.01	2.70	395	4743	4696	4658	4611	4573	4677	4592	180	1390	500	3340	5	1	35902385	1680	43.33	2.10	12	0.03	108.00	2230.00	8000	20240626	-41.50	3945	20241209	18.63	4725	-0.95	20250108	4380	6.85	20250102	8000	-41.50	20240626	3945	18.63	20241209	0.60	N	086890	500	179 억	970944	N	N	525	N	N
105	20250108	090634	57	100.00	KOSDAQ	제약	N	N	N	N	N	4685	35	2	0.75	1980280	426	1.18	4650	4685	4635	6040	3255	4650	4648.54	2.70	179	4743	4696	4658	4611	4573	4677	4592	180	1390	500	3340	5	1	35902385	1682	43.38	2.10	12	0.00	108.00	2230.00	8000	20240626	-41.44	3945	20241209	18.76	4705	-0.43	20250107	4380	6.96	20250102	8000	-41.44	20240626	3945	18.76	20241209	0.60	N	086890	500	179 억	970944	N	N	525	N	N
106	20250107	160628	57	100.00	KOSDAQ	제약	N	N	N	N	N	4650	-30	5	-0.64	167034570	35810	46.90	4670	4705	4620	6080	3280	4680	4664.47	2.72	-5355	4770	4725	4650	4605	4530	4747	4627	180	1400	500	3360	5	1	35902385	1669	43.06	2.09	12	0.10	108.00	2230.00	8000	20240626	-41.88	3945	20241209	17.87	4705	-1.17	20250107	4380	6.16	20250102	8000	-41.88	20240626	3945	17.87	20241209	0.60	N	086890	500	179 억	976239	N	N	525	N	N
107	20250107	150629	57	100.00	KOSDAQ	제약	N	N	N	N	N	4660	-20	5	-0.43	156560285	33558	43.95	4670	4705	4620	6080	3280	4680	4665.36	2.72	-4600	4770	4725	4650	4605	4530	4747	4627	180	1400	500	3360	5	1	35902385	1673	43.15	2.09	12	0.09	108.00	2230.00	8000	20240626	-41.75	3945	20241209	18.12	4705	-0.96	20250107	4380	6.39	20250102	8000	-41.75	20240626	3945	18.12	20241209	0.60	N	086890	500	179 억	976239	N	N	32	N	N
108	20250107	140628	57	100.00	KOSDAQ	제약	N	N	N	N	N	4655	-25	5	-0.53	141377455	30300	39.68	4670	4705	4620	6080	3280	4680	4665.92	2.72	-3627	4770	4725	4650	4605	4530	4747	4627	180	1400	500	3360	5	1	35902385	1671	43.10	2.09	12	0.08	108.00	2230.00	8000	20240626	-41.81	3945	20241209	18.00	4705	-1.06	20250107	4380	6.28	20250102	8000	-41.81	20240626	3945	18.00	20241209	0.60	N	086890	500	179 억	976239	N	N	32	N	N
109	20250107	130628	57	100.00	KOSDAQ	제약	N	N	N	N	N	4680	0	3	0.00	118859575	25468	33.35	4670	4705	4620	6080	3280	4680	4667.02	2.72	-2748	4770	4725	4650	4605	4530	4747	4627	180	1400	500	3360	5	1	35902385	1680	43.33	2.10	12	0.07	108.00	2230.00	8000	20240626	-41.50	3945	20241209	18.63	4705	-0.53	20250107	4380	6.85	20250102	8000	-41.50	20240626	3945	18.63	20241209	0.60	N	086890	500	179 억	976239	N	N	32	N	N
110	20250107	120629	57	100.00	KOSDAQ	제약	N	N	N	N	N	4680	0	3	0.00	101982925	21853	28.62	4670	4705	4620	6080	3280	4680	4666.77	2.72	-662	4770	4725	4650	4605	4530	4747	4627	180	1400	500	3360	5	1	35902385	1680	43.33	2.10	12	0.06	108.00	2230.00	8000	20240626	-41.50	3945	20241209	18.63	4705	-0.53	20250107	4380	6.85	20250102	8000	-41.50	20240626	3945	18.63	20241209	0.60	N	086890	500	179 억	976239	N	N	32	N	N
111	20250107	110625	57	100.00	KOSDAQ	제약	N	N	N	N	N	4700	20	2	0.43	86516655	18554	24.30	4670	4700	4620	6080	3280	4680	4662.97	2.72	596	4770	4725	4650	4605	4530	4747	4627	180	1400	500	3360	5	1	35902385	1687	43.52	2.11	12	0.05	108.00	2230.00	8000	20240626	-41.25	3945	20241209	19.14	4700	0.00	20250107	4380	7.31	20250102	8000	-41.25	20240626	3945	19.14	20241209	0.60	N	086890	500	179 억	976239	N	N	32	N	N
112	20250107	100630	57	100.00	KOSDAQ	제약	N	N	N	N	N	4670	-10	5	-0.21	52814525	11344	14.86	4670	4700	4620	6080	3280	4680	4655.72	2.72	1300	4770	4725	4650	4605	4530	4747	4627	180	1400	500	3360	5	1	35902385	1677	43.24	2.09	12	0.03	108.00	2230.00	8000	20240626	-41.62	3945	20241209	18.38	4700	-0.64	20250107	4380	6.62	20250102	8000	-41.62	20240626	3945	18.38	20241209	0.60	N	086890	500	179 억	976239	N	N	32	N	N
113	20250107	090630	57	100.00	KOSDAQ	제약	N	N	N	N	N	4695	15	2	0.32	676325	145	0.19	4670	4700	4620	6080	3280	4680	4664.31	2.72	101	4770	4725	4650	4605	4530	4747	4627	180	1400	500	3360	5	1	35902385	1686	43.47	2.11	12	0.00	108.00	2230.00	8000	20240626	-41.31	3945	20241209	19.01	4700	-0.11	20250107	4380	7.19	20250102	8000	-41.31	20240626	3945	19.01	20241209	0.60	N	086890	500	179 억	976239	N	N	32	N	N
114	20250106	160622	57	100.00	KOSDAQ	제약	N	N	N	N	N	4680	70	2	1.52	352392975	76171	134.60	4610	4695	4575	5990	3230	4610	4626.34	2.69	12082	4770	4690	4570	4490	4370	4730	4530	180	1380	500	3310	5	1	35902385	1680	43.33	2.10	12	0.21	108.00	2230.00	8000	20240626	-41.50	3945	20241209	18.63	4695	-0.32	20250106	4380	6.85	20250102	8000	-41.50	20240626	3945	18.63	20241209	0.61	N	086890	500	179 억	964111	N	N	32	N	N
115	20250106	150623	57	100.00	KOSDAQ	제약	N	N	N	N	N	4675	65	2	1.41	350138680	75689	133.75	4610	4695	4575	5990	3230	4610	4626.02	2.69	12184	4770	4690	4570	4490	4370	4730	4530	180	1380	500	3310	5	1	35902385	1678	43.29	2.10	12	0.21	108.00	2230.00	8000	20240626	-41.56	3945	20241209	18.50	4695	-0.43	20250106	4380	6.74	20250102	8000	-41.56	20240626	3945	18.50	20241209	0.61	N	086890	500	179 억	964111	N	N	63	N	N
116	20250106	140622	57	100.00	KOSDAQ	제약	N	N	N	N	N	4690	80	2	1.74	319857070	69209	122.30	4610	4695	4575	5990	3230	4610	4621.61	2.69	11238	4770	4690	4570	4490	4370	4730	4530	180	1380	500	3310	5	1	35902385	1684	43.43	2.10	12	0.19	108.00	2230.00	8000	20240626	-41.38	3945	20241209	18.88	4695	-0.11	20250106	4380	7.08	20250102	8000	-41.38	20240626	3945	18.88	20241209	0.61	N	086890	500	179 억	964111	N	N	63	N	N
117	20250106	130619	57	100.00	KOSDAQ	제약	N	N	N	N	N	4635	25	2	0.54	254433855	55174	97.50	4610	4675	4575	5990	3230	4610	4611.48	2.69	4334	4770	4690	4570	4490	4370	4730	4530	180	1380	500	3310	5	1	35902385	1664	42.92	2.08	12	0.15	108.00	2230.00	8000	20240626	-42.06	3945	20241209	17.49	4675	-0.86	20250106	4380	5.82	20250102	8000	-42.06	20240626	3945	17.49	20241209	0.61	N	086890	500	179 억	964111	N	N	63	N	N
118	20250106	120618	57	100.00	KOSDAQ	제약	N	N	N	N	N	4620	10	2	0.22	115181820	24880	43.97	4610	4675	4575	5990	3230	4610	4629.49	2.69	55	4770	4690	4570	4490	4370	4730	4530	180	1380	500	3310	5	1	35902385	1659	42.78	2.07	12	0.07	108.00	2230.00	8000	20240626	-42.25	3945	20241209	17.11	4675	-1.18	20250106	4380	5.48	20250102	8000	-42.25	20240626	3945	17.11	20241209	0.61	N	086890	500	179 억	964111	N	N	63	N	N
119	20250106	110618	57	100.00	KOSDAQ	제약	N	N	N	N	N	4645	35	2	0.76	107834470	23291	41.16	4610	4675	4575	5990	3230	4610	4629.88	2.69	-105	4770	4690	4570	4490	4370	4730	4530	180	1380	500	3310	5	1	35902385	1668	43.01	2.08	12	0.06	108.00	2230.00	8000	20240626	-41.94	3945	20241209	17.74	4675	-0.64	20250106	4380	6.05	20250102	8000	-41.94	20240626	3945	17.74	20241209	0.61	N	086890	500	179 억	964111	N	N	63	N	N
120	20250106	100617	57	100.00	KOSDAQ	제약	N	N	N	N	N	4645	35	2	0.76	40511745	8725	15.42	4610	4675	4610	5990	3230	4610	4643.18	2.69	2367	4770	4690	4570	4490	4370	4730	4530	180	1380	500	3310	5	1	35902385	1668	43.01	2.08	12	0.02	108.00	2230.00	8000	20240626	-41.94	3945	20241209	17.74	4675	-0.64	20250106	4380	6.05	20250102	8000	-41.94	20240626	3945	17.74	20241209	0.61	N	086890	500	179 억	964111	N	N	63	N	N
121	20250106	090615	57	100.00	KOSDAQ	제약	N	N	N	N	N	4640	30	2	0.65	756515	164	0.29	4610	4640	4610	5990	3230	4610	4612.90	2.69	-99	4770	4690	4570	4490	4370	4730	4530	180	1380	500	3310	5	1	35902385	1666	42.96	2.08	12	0.00	108.00	2230.00	8000	20240626	-42.00	3945	20241209	17.62	4650	-0.22	20250103	4380	5.94	20250102	8000	-42.00	20240626	3945	17.62	20241209	0.61	N	086890	500	179 억	964111	N	N	63	N	N
122	20250103	160614	57	100.00	KOSDAQ	제약	N	N	N	N	N	4610	180	2	4.06	256344765	56108	171.27	4490	4650	4450	5750	3105	4430	4568.58	2.68	-865	4556	4492	4436	4372	4316	4465	4345	180	1320	500	3180	5	1	35902385	1655	42.69	2.07	12	0.16	108.00	2230.00	8000	20240626	-42.38	3945	20241209	16.86	4650	-0.86	20250103	4380	5.25	20250102	8000	-42.38	20240626	3945	16.86	20241209	0.62	N	086890	500	179 억	963889	N	N	63	N	N
123	20250103	150616	57	100.00	KOSDAQ	제약	N	N	N	N	N	4650	220	2	4.97	249546955	54636	166.78	4490	4650	4450	5750	3105	4430	4567.45	2.68	-1404	4556	4492	4436	4372	4316	4465	4345	180	1320	500	3180	5	1	35902385	1669	43.06	2.09	12	0.15	108.00	2230.00	8000	20240626	-41.88	3945	20241209	17.87	4650	0.00	20250103	4380	6.16	20250102	8000	-41.88	20240626	3945	17.87	20241209	0.62	N	086890	500	179 억	963889	N	N	0	N	N
124	20250103	140616	57	100.00	KOSDAQ	제약	N	N	N	N	N	4640	210	2	4.74	220995820	48463	147.93	4490	4650	4450	5750	3105	4430	4560.09	2.68	-2717	4556	4492	4436	4372	4316	4465	4345	180	1320	500	3180	5	1	35902385	1666	42.96	2.08	12	0.13	108.00	2230.00	8000	20240626	-42.00	3945	20241209	17.62	4650	-0.22	20250103	4380	5.94	20250102	8000	-42.00	20240626	3945	17.62	20241209	0.62	N	086890	500	179 억	963889	N	N	0	N	N
125	20250103	130616	57	100.00	KOSDAQ	제약	N	N	N	N	N	4615	185	2	4.18	195735895	43004	131.27	4490	4620	4450	5750	3105	4430	4551.57	2.68	-1545	4556	4492	4436	4372	4316	4465	4345	180	1320	500	3180	5	1	35902385	1657	42.73	2.07	12	0.12	108.00	2230.00	8000	20240626	-42.31	3945	20241209	16.98	4620	-0.11	20250103	4380	5.37	20250102	8000	-42.31	20240626	3945	16.98	20241209	0.62	N	086890	500	179 억	963889	N	N	0	N	N
126	20250103	120614	57	100.00	KOSDAQ	제약	N	N	N	N	N	4580	150	2	3.39	160255815	35281	107.70	4490	4600	4450	5750	3105	4430	4542.27	2.68	-2718	4556	4492	4436	4372	4316	4465	4345	180	1320	500	3180	5	1	35902385	1644	42.41	2.05	12	0.10	108.00	2230.00	8000	20240626	-42.75	3945	20241209	16.10	4600	-0.43	20250103	4380	4.57	20250102	8000	-42.75	20240626	3945	16.10	20241209	0.62	N	086890	500	179 억	963889	N	N	0	N	N
127	20250103	110615	57	100.00	KOSDAQ	제약	N	N	N	N	N	4600	170	2	3.84	132632515	29266	89.33	4490	4600	4450	5750	3105	4430	4531.97	2.68	-2787	4556	4492	4436	4372	4316	4465	4345	180	1320	500	3180	5	1	35902385	1652	42.59	2.06	12	0.08	108.00	2230.00	8000	20240626	-42.50	3945	20241209	16.60	4600	0.00	20250103	4380	5.02	20250102	8000	-42.50	20240626	3945	16.60	20241209	0.62	N	086890	500	179 억	963889	N	N	0	N	N
128	20250103	100614	57	100.00	KOSDAQ	제약	N	N	N	N	N	4535	105	2	2.37	55287720	12253	37.40	4490	4535	4450	5750	3105	4430	4512.18	2.68	1578	4556	4492	4436	4372	4316	4465	4345	180	1320	500	3180	5	1	35902385	1628	41.99	2.03	12	0.03	108.00	2230.00	8000	20240626	-43.31	3945	20241209	14.96	4535	0.00	20250103	4380	3.54	20250102	8000	-43.31	20240626	3945	14.96	20241209	0.62	N	086890	500	179 억	963889	N	N	0	N	N
129	20250103	090615	57	100.00	KOSDAQ	제약	N	N	N	N	N	4450	20	2	0.45	2444745	549	1.68	4490	4490	4450	5750	3105	4430	4453.09	2.68	-141	4556	4492	4436	4372	4316	4465	4345	180	1320	500	3180	5	1	35902385	1598	41.20	2.00	12	0.00	108.00	2230.00	8000	20240626	-44.38	3945	20241209	12.80	4500	-1.11	20250102	4380	1.60	20250102	8000	-44.38	20240626	3945	12.80	20241209	0.62	N	086890	500	179 억	963889	N	N	0	N	N
130	20250102	160611	57	100.00	KOSDAQ	제약	N	N	N	N	N	4430	-20	5	-0.45	145170435	32660	20.49	4495	4500	4380	5780	3115	4450	4444.90	2.72	-12930	4610	4530	4420	4340	4230	4570	4380	180	1330	500	3200	5	1	35902385	1590	41.02	1.99	12	0.09	108.00	2230.00	8000	20240626	-44.62	3945	20241209	12.29	4500	-1.56	20250102	4380	1.14	20250102	8000	-44.62	20240626	3945	12.29	20241209	0.61	N	086890	500	179 억	975135	N	N	436	N	N
131	20250102	150612	57	100.00	KOSDAQ	제약	N	N	N	N	N	4465	15	2	0.34	123048155	27678	17.36	4495	4500	4380	5780	3115	4450	4445.70	2.72	-13098	4610	4530	4420	4340	4230	4570	4380	180	1330	500	3200	5	1	35902385	1603	41.34	2.00	12	0.08	108.00	2230.00	8000	20240626	-44.19	3945	20241209	13.18	4500	-0.78	20250102	4380	1.94	20250102	8000	-44.19	20240626	3945	13.18	20241209	0.61	N	086890	500	179 억	975135	N	N	436	N	N
132	20250102	140609	57	100.00	KOSDAQ	제약	N	N	N	N	N	4455	5	2	0.11	104150445	23442	14.71	4495	4500	4380	5780	3115	4450	4442.90	2.72	-12411	4610	4530	4420	4340	4230	4570	4380	180	1330	500	3200	5	1	35902385	1599	41.25	2.00	12	0.07	108.00	2230.00	8000	20240626	-44.31	3945	20241209	12.93	4500	-1.00	20250102	4380	1.71	20250102	8000	-44.31	20240626	3945	12.93	20241209	0.61	N	086890	500	179 억	975135	N	N	436	N	N
133	20250102	130609	57	100.00	KOSDAQ	제약	N	N	N	N	N	4435	-15	5	-0.34	85639550	19298	12.11	4495	4500	4380	5780	3115	4450	4437.74	2.72	-10916	4610	4530	4420	4340	4230	4570	4380	180	1330	500	3200	5	1	35902385	1592	41.06	1.99	12	0.05	108.00	2230.00	8000	20240626	-44.56	3945	20241209	12.42	4500	-1.44	20250102	4380	1.26	20250102	8000	-44.56	20240626	3945	12.42	20241209	0.61	N	086890	500	179 억	975135	N	N	436	N	N
134	20250102	120609	57	100.00	KOSDAQ	제약	N	N	N	N	N	4425	-25	5	-0.56	80238750	18078	11.34	4495	4500	4380	5780	3115	4450	4438.47	2.72	-10894	4610	4530	4420	4340	4230	4570	4380	180	1330	500	3200	5	1	35902385	1589	40.97	1.98	12	0.05	108.00	2230.00	8000	20240626	-44.69	3945	20241209	12.17	4500	-1.67	20250102	4380	1.03	20250102	8000	-44.69	20240626	3945	12.17	20241209	0.61	N	086890	500	179 억	975135	N	N	436	N	N
135	20250102	110600	57	100.00	KOSDAQ	제약	N	N	N	N	N	4430	-20	5	-0.45	74425105	16764	10.52	4495	4500	4380	5780	3115	4450	4439.58	2.72	-9885	4610	4530	4420	4340	4230	4570	4380	180	1330	500	3200	5	1	35902385	1590	41.02	1.99	12	0.05	108.00	2230.00	8000	20240626	-44.62	3945	20241209	12.29	4500	-1.56	20250102	4380	1.14	20250102	8000	-44.62	20240626	3945	12.29	20241209	0.61	N	086890	500	179 억	975135	N	N	436	N	N
136	20250102	100607	57	100.00	KOSDAQ	제약	N	N	N	N	N	4415	-35	5	-0.79	19170810	4310	2.70	4495	4495	4410	5780	3115	4450	4447.98	2.72	-3630	4610	4530	4420	4340	4230	4570	4380	180	1330	500	3200	5	1	35902385	1585	40.88	1.98	12	0.01	108.00	2230.00	8000	20240626	-44.81	3945	20241209	11.91	4495	-1.78	20250102	4410	0.11	20250102	8000	-44.81	20240626	3945	11.91	20241209	0.61	N	086890	500	179 억	975135	N	N	436	N	N
137	20250102	090601	57	100.00	KOSDAQ	제약	N	N	N	N	N	4450	0	3	0.00	0	0	0.00	0	0	0	5780	3115	4450	0.00	2.72	0	4610	4530	4420	4340	4230	4570	4380	180	1330	500	3200	5	1	35902385	1598	41.20	2.00	12	0.00	108.00	2230.00	8000	20240626	-44.38	3945	20241209	12.80	0	0.00	0	0	0.00	0	8000	-44.38	20240626	3945	12.80	20241209	0.61	N	086890	500	179 억	975135	N	N	436	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History