KissMeData/072020/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	investmentCareful	shortOverheated
2	20250124	160644	57	100.00	KOSDAQ	제약	N	N	N	N	N	9740	20	2	0.21	93931340	9655	41.19	9790	9800	9710	12630	6810	9720	9728.78	1.69	-1959	9946	9832	9756	9642	9566	9795	9605	50	2910	500	7190	10	1	9658687	941	16.15	0.94	12	0.10	603.00	10333.00	11630	20240523	-16.25	9000	20241209	8.22	10450	-6.79	20250107	9680	0.62	20250123	11630	-16.25	20240523	9000	8.22	20241209	3.46	N	072020	500	49 억	162832	N	N	N	N
3	20250124	150643	57	100.00	KOSDAQ	제약	N	N	N	N	N	9730	10	2	0.10	91712190	9427	40.22	9790	9800	9710	12630	6810	9720	9728.67	1.69	-1753	9946	9832	9756	9642	9566	9795	9605	50	2910	500	7190	10	1	9658687	940	16.14	0.94	12	0.10	603.00	10333.00	11630	20240523	-16.34	9000	20241209	8.11	10450	-6.89	20250107	9680	0.52	20250123	11630	-16.34	20240523	9000	8.11	20241209	3.46	N	072020	500	49 억	162832	N	N	N	N
4	20250124	140642	57	100.00	KOSDAQ	제약	N	N	N	N	N	9730	10	2	0.10	79366980	8157	34.80	9790	9800	9710	12630	6810	9720	9729.92	1.69	-1237	9946	9832	9756	9642	9566	9795	9605	50	2910	500	7190	10	1	9658687	940	16.14	0.94	12	0.08	603.00	10333.00	11630	20240523	-16.34	9000	20241209	8.11	10450	-6.89	20250107	9680	0.52	20250123	11630	-16.34	20240523	9000	8.11	20241209	3.46	N	072020	500	49 억	162832	N	N	N	N
5	20250124	130643	57	100.00	KOSDAQ	제약	N	N	N	N	N	9710	-10	5	-0.10	71451830	7343	31.33	9790	9800	9710	12630	6810	9720	9730.60	1.69	-1289	9946	9832	9756	9642	9566	9795	9605	50	2910	500	7190	10	1	9658687	938	16.10	0.94	12	0.08	603.00	10333.00	11630	20240523	-16.51	9000	20241209	7.89	10450	-7.08	20250107	9680	0.31	20250123	11630	-16.51	20240523	9000	7.89	20241209	3.46	N	072020	500	49 억	162832	N	N	N	N
6	20250124	120641	57	100.00	KOSDAQ	제약	N	N	N	N	N	9740	20	2	0.21	54715750	5621	23.98	9790	9800	9710	12630	6810	9720	9734.17	1.69	-1071	9946	9832	9756	9642	9566	9795	9605	50	2910	500	7190	10	1	9658687	941	16.15	0.94	12	0.06	603.00	10333.00	11630	20240523	-16.25	9000	20241209	8.22	10450	-6.79	20250107	9680	0.62	20250123	11630	-16.25	20240523	9000	8.22	20241209	3.46	N	072020	500	49 억	162832	N	N	N	N
7	20250124	110643	57	100.00	KOSDAQ	제약	N	N	N	N	N	9740	20	2	0.21	41087030	4220	18.00	9790	9800	9710	12630	6810	9720	9736.26	1.69	-1070	9946	9832	9756	9642	9566	9795	9605	50	2910	500	7190	10	1	9658687	941	16.15	0.94	12	0.04	603.00	10333.00	11630	20240523	-16.25	9000	20241209	8.22	10450	-6.79	20250107	9680	0.62	20250123	11630	-16.25	20240523	9000	8.22	20241209	3.46	N	072020	500	49 억	162832	N	N	N	N
8	20250124	100640	57	100.00	KOSDAQ	제약	N	N	N	N	N	9770	50	2	0.51	25853760	2655	11.33	9790	9800	9710	12630	6810	9720	9737.76	1.69	-1310	9946	9832	9756	9642	9566	9795	9605	50	2910	500	7190	10	1	9658687	944	16.20	0.95	12	0.03	603.00	10333.00	11630	20240523	-15.99	9000	20241209	8.56	10450	-6.51	20250107	9680	0.93	20250123	11630	-15.99	20240523	9000	8.56	20241209	3.46	N	072020	500	49 억	162832	N	N	N	N
9	20250124	090644	57	100.00	KOSDAQ	제약	N	N	N	N	N	9800	80	2	0.82	11170480	1146	4.89	9790	9800	9720	12630	6810	9720	9747.36	1.69	-650	9946	9832	9756	9642	9566	9795	9605	50	2910	500	7190	10	1	9658687	947	16.25	0.95	12	0.01	603.00	10333.00	11630	20240523	-15.74	9000	20241209	8.89	10450	-6.22	20250107	9680	1.24	20250123	11630	-15.74	20240523	9000	8.89	20241209	3.46	N	072020	500	49 억	162832	N	N	N	N
10	20250123	160640	57	100.00	KOSDAQ	제약	N	N	N	N	N	9720	-90	5	-0.92	228114090	23435	134.22	9870	9870	9680	12750	6870	9810	9733.91	1.75	-6625	9950	9880	9840	9770	9730	9860	9750	50	2940	500	7250	10	1	9658687	939	16.12	0.94	12	0.24	603.00	10333.00	11630	20240523	-16.42	9000	20241209	8.00	10450	-6.99	20250107	9680	0.41	20250123	11630	-16.42	20240523	9000	8.00	20241209	3.45	N	072020	500	49 억	169454	N	N	N	N
11	20250123	150639	57	100.00	KOSDAQ	제약	N	N	N	N	N	9700	-110	5	-1.12	198933770	20427	116.99	9870	9870	9700	12750	6870	9810	9738.77	1.75	-4971	9950	9880	9840	9770	9730	9860	9750	50	2940	500	7250	10	1	9658687	937	16.09	0.94	12	0.21	603.00	10333.00	11630	20240523	-16.60	9000	20241209	7.78	10450	-7.18	20250107	9700	0.00	20250123	11630	-16.60	20240523	9000	7.78	20241209	3.45	N	072020	500	49 억	169454	N	N	N	N
12	20250123	140640	57	100.00	KOSDAQ	제약	N	N	N	N	N	9750	-60	5	-0.61	114527530	11732	67.19	9870	9870	9710	12750	6870	9810	9761.98	1.75	-4794	9950	9880	9840	9770	9730	9860	9750	50	2940	500	7250	10	1	9658687	942	16.17	0.94	12	0.12	603.00	10333.00	11630	20240523	-16.17	9000	20241209	8.33	10450	-6.70	20250107	9710	0.41	20250123	11630	-16.17	20240523	9000	8.33	20241209	3.45	N	072020	500	49 억	169454	N	N	N	N
13	20250123	130638	57	100.00	KOSDAQ	제약	N	N	N	N	N	9730	-80	5	-0.82	112109520	11484	65.77	9870	9870	9710	12750	6870	9810	9762.24	1.75	-4785	9950	9880	9840	9770	9730	9860	9750	50	2940	500	7250	10	1	9658687	940	16.14	0.94	12	0.12	603.00	10333.00	11630	20240523	-16.34	9000	20241209	8.11	10450	-6.89	20250107	9710	0.21	20250123	11630	-16.34	20240523	9000	8.11	20241209	3.45	N	072020	500	49 억	169454	N	N	N	N
14	20250123	120639	57	100.00	KOSDAQ	제약	N	N	N	N	N	9740	-70	5	-0.71	109242520	11190	64.09	9870	9870	9710	12750	6870	9810	9762.51	1.75	-4817	9950	9880	9840	9770	9730	9860	9750	50	2940	500	7250	10	1	9658687	941	16.15	0.94	12	0.12	603.00	10333.00	11630	20240523	-16.25	9000	20241209	8.22	10450	-6.79	20250107	9710	0.31	20250123	11630	-16.25	20240523	9000	8.22	20241209	3.45	N	072020	500	49 억	169454	N	N	N	N
15	20250123	110631	57	100.00	KOSDAQ	제약	N	N	N	N	N	9750	-60	5	-0.61	86398990	8841	50.64	9870	9870	9730	12750	6870	9810	9772.54	1.75	-4759	9950	9880	9840	9770	9730	9860	9750	50	2940	500	7250	10	1	9658687	942	16.17	0.94	12	0.09	603.00	10333.00	11630	20240523	-16.17	9000	20241209	8.33	10450	-6.70	20250107	9710	0.41	20250102	11630	-16.17	20240523	9000	8.33	20241209	3.45	N	072020	500	49 억	169454	N	N	N	N
16	20250123	100638	57	100.00	KOSDAQ	제약	N	N	N	N	N	9750	-60	5	-0.61	68859700	7042	40.33	9870	9870	9730	12750	6870	9810	9778.43	1.75	-4444	9950	9880	9840	9770	9730	9860	9750	50	2940	500	7250	10	1	9658687	942	16.17	0.94	12	0.07	603.00	10333.00	11630	20240523	-16.17	9000	20241209	8.33	10450	-6.70	20250107	9710	0.41	20250102	11630	-16.17	20240523	9000	8.33	20241209	3.45	N	072020	500	49 억	169454	N	N	N	N
17	20250123	090638	57	100.00	KOSDAQ	제약	N	N	N	N	N	9810	0	3	0.00	6050400	617	3.53	9870	9870	9800	12750	6870	9810	9806.16	1.75	-493	9950	9880	9840	9770	9730	9860	9750	50	2940	500	7250	10	1	9658687	948	16.27	0.95	12	0.01	603.00	10333.00	11630	20240523	-15.65	9000	20241209	9.00	10450	-6.12	20250107	9710	1.03	20250102	11630	-15.65	20240523	9000	9.00	20241209	3.45	N	072020	500	49 억	169454	N	N	N	N
18	20250122	160634	57	100.00	KOSDAQ	제약	N	N	N	N	N	9810	-50	5	-0.51	166922650	16954	148.48	9820	9910	9800	12810	6910	9860	9845.62	1.80	-4210	10000	9930	9880	9810	9760	9905	9785	50	2950	500	7290	10	1	9658687	948	16.27	0.95	12	0.18	603.00	10333.00	11630	20240523	-15.65	9000	20241209	9.00	10450	-6.12	20250107	9710	1.03	20250102	11630	-15.65	20240523	9000	9.00	20241209	3.45	N	072020	500	49 억	173667	N	N	N	N
19	20250122	150635	57	100.00	KOSDAQ	제약	N	N	N	N	N	9810	-50	5	-0.51	157974180	16043	140.51	9820	9910	9800	12810	6910	9860	9846.92	1.80	-3781	10000	9930	9880	9810	9760	9905	9785	50	2950	500	7290	10	1	9658687	948	16.27	0.95	12	0.17	603.00	10333.00	11630	20240523	-15.65	9000	20241209	9.00	10450	-6.12	20250107	9710	1.03	20250102	11630	-15.65	20240523	9000	9.00	20241209	3.45	N	072020	500	49 억	173667	N	N	N	N
20	20250122	140633	57	100.00	KOSDAQ	제약	N	N	N	N	N	9850	-10	5	-0.10	126774150	12870	112.72	9820	9910	9800	12810	6910	9860	9850.36	1.80	-3619	10000	9930	9880	9810	9760	9905	9785	50	2950	500	7290	10	1	9658687	951	16.33	0.95	12	0.13	603.00	10333.00	11630	20240523	-15.31	9000	20241209	9.44	10450	-5.74	20250107	9710	1.44	20250102	11630	-15.31	20240523	9000	9.44	20241209	3.45	N	072020	500	49 억	173667	N	N	N	N
21	20250122	130635	57	100.00	KOSDAQ	제약	N	N	N	N	N	9840	-20	5	-0.20	114870510	11661	102.13	9820	9910	9800	12810	6910	9860	9850.83	1.80	-3273	10000	9930	9880	9810	9760	9905	9785	50	2950	500	7290	10	1	9658687	950	16.32	0.95	12	0.12	603.00	10333.00	11630	20240523	-15.39	9000	20241209	9.33	10450	-5.84	20250107	9710	1.34	20250102	11630	-15.39	20240523	9000	9.33	20241209	3.45	N	072020	500	49 억	173667	N	N	N	N
22	20250122	120633	57	100.00	KOSDAQ	제약	N	N	N	N	N	9840	-20	5	-0.20	108637790	11028	96.58	9820	9910	9800	12810	6910	9860	9851.09	1.80	-3106	10000	9930	9880	9810	9760	9905	9785	50	2950	500	7290	10	1	9658687	950	16.32	0.95	12	0.11	603.00	10333.00	11630	20240523	-15.39	9000	20241209	9.33	10450	-5.84	20250107	9710	1.34	20250102	11630	-15.39	20240523	9000	9.33	20241209	3.45	N	072020	500	49 억	173667	N	N	N	N
23	20250122	110635	57	100.00	KOSDAQ	제약	N	N	N	N	N	9880	20	2	0.20	80335910	8151	71.39	9820	9910	9820	12810	6910	9860	9855.96	1.80	-3407	10000	9930	9880	9810	9760	9905	9785	50	2950	500	7290	10	1	9658687	954	16.38	0.96	12	0.08	603.00	10333.00	11630	20240523	-15.05	9000	20241209	9.78	10450	-5.45	20250107	9710	1.75	20250102	11630	-15.05	20240523	9000	9.78	20241209	3.45	N	072020	500	49 억	173667	N	N	N	N
24	20250122	100634	57	100.00	KOSDAQ	제약	N	N	N	N	N	9890	30	2	0.30	53241910	5410	47.38	9820	9890	9820	12810	6910	9860	9841.39	1.80	-1323	10000	9930	9880	9810	9760	9905	9785	50	2950	500	7290	10	1	9658687	955	16.40	0.96	12	0.06	603.00	10333.00	11630	20240523	-14.96	9000	20241209	9.89	10450	-5.36	20250107	9710	1.85	20250102	11630	-14.96	20240523	9000	9.89	20241209	3.45	N	072020	500	49 억	173667	N	N	N	N
25	20250122	090636	57	100.00	KOSDAQ	제약	N	N	N	N	N	9890	30	2	0.30	14900790	1516	13.28	9820	9890	9820	12810	6910	9860	9829.02	1.80	29	10000	9930	9880	9810	9760	9905	9785	50	2950	500	7290	10	1	9658687	955	16.40	0.96	12	0.02	603.00	10333.00	11630	20240523	-14.96	9000	20241209	9.89	10450	-5.36	20250107	9710	1.85	20250102	11630	-14.96	20240523	9000	9.89	20241209	3.45	N	072020	500	49 억	173667	N	N	N	N
26	20250121	160630	57	100.00	KOSDAQ	제약	N	N	N	N	N	9860	-20	5	-0.20	111719480	11308	42.04	9920	9950	9830	12840	6920	9880	9879.69	1.81	-803	10046	9962	9876	9792	9706	9920	9750	50	2960	500	7310	10	1	9658687	952	16.35	0.95	12	0.12	603.00	10333.00	11630	20240523	-15.22	9000	20241209	9.56	10450	-5.65	20250107	9710	1.54	20250102	11630	-15.22	20240523	9000	9.56	20241209	3.49	N	072020	500	49 억	174470	N	N	N	N
27	20250121	150633	57	100.00	KOSDAQ	제약	N	N	N	N	N	9870	-10	5	-0.10	104101560	10535	39.17	9920	9950	9830	12840	6920	9880	9881.50	1.81	-668	10046	9962	9876	9792	9706	9920	9750	50	2960	500	7310	10	1	9658687	953	16.37	0.96	12	0.11	603.00	10333.00	11630	20240523	-15.13	9000	20241209	9.67	10450	-5.55	20250107	9710	1.65	20250102	11630	-15.13	20240523	9000	9.67	20241209	3.49	N	072020	500	49 억	174470	N	N	N	N
28	20250121	140633	57	100.00	KOSDAQ	제약	N	N	N	N	N	9870	-10	5	-0.10	97318210	9847	36.61	9920	9950	9830	12840	6920	9880	9883.03	1.81	-554	10046	9962	9876	9792	9706	9920	9750	50	2960	500	7310	10	1	9658687	953	16.37	0.96	12	0.10	603.00	10333.00	11630	20240523	-15.13	9000	20241209	9.67	10450	-5.55	20250107	9710	1.65	20250102	11630	-15.13	20240523	9000	9.67	20241209	3.49	N	072020	500	49 억	174470	N	N	N	N
29	20250121	130632	57	100.00	KOSDAQ	제약	N	N	N	N	N	9880	0	3	0.00	93880900	9499	35.31	9920	9950	9830	12840	6920	9880	9883.24	1.81	-554	10046	9962	9876	9792	9706	9920	9750	50	2960	500	7310	10	1	9658687	954	16.38	0.96	12	0.10	603.00	10333.00	11630	20240523	-15.05	9000	20241209	9.78	10450	-5.45	20250107	9710	1.75	20250102	11630	-15.05	20240523	9000	9.78	20241209	3.49	N	072020	500	49 억	174470	N	N	N	N
30	20250121	120623	57	100.00	KOSDAQ	제약	N	N	N	N	N	9870	-10	5	-0.10	92350990	9344	34.74	9920	9950	9830	12840	6920	9880	9883.45	1.81	-612	10046	9962	9876	9792	9706	9920	9750	50	2960	500	7310	10	1	9658687	953	16.37	0.96	12	0.10	603.00	10333.00	11630	20240523	-15.13	9000	20241209	9.67	10450	-5.55	20250107	9710	1.65	20250102	11630	-15.13	20240523	9000	9.67	20241209	3.49	N	072020	500	49 억	174470	N	N	N	N
31	20250121	110602	57	100.00	KOSDAQ	제약	N	N	N	N	N	9920	40	2	0.40	71582100	7236	26.90	9920	9950	9830	12840	6920	9880	9892.50	1.81	-1504	10046	9962	9876	9792	9706	9920	9750	50	2960	500	7310	10	1	9658687	958	16.45	0.96	12	0.07	603.00	10333.00	11630	20240523	-14.70	9000	20241209	10.22	10450	-5.07	20250107	9710	2.16	20250102	11630	-14.70	20240523	9000	10.22	20241209	3.49	N	072020	500	49 억	174470	N	N	N	N
32	20250121	100557	57	100.00	KOSDAQ	제약	N	N	N	N	N	9860	-20	5	-0.20	63893230	6455	24.00	9920	9950	9860	12840	6920	9880	9898.25	1.81	-1760	10046	9962	9876	9792	9706	9920	9750	50	2960	500	7310	10	1	9658687	952	16.35	0.95	12	0.07	603.00	10333.00	11630	20240523	-15.22	9000	20241209	9.56	10450	-5.65	20250107	9710	1.54	20250102	11630	-15.22	20240523	9000	9.56	20241209	3.49	N	072020	500	49 억	174470	N	N	N	N
33	20250121	090632	57	100.00	KOSDAQ	제약	N	N	N	N	N	9920	40	2	0.40	8567420	866	3.22	9920	9920	9880	12840	6920	9880	9893.09	1.81	-609	10046	9962	9876	9792	9706	9920	9750	50	2960	500	7310	10	1	9658687	958	16.45	0.96	12	0.01	603.00	10333.00	11630	20240523	-14.70	9000	20241209	10.22	10450	-5.07	20250107	9710	2.16	20250102	11630	-14.70	20240523	9000	10.22	20241209	3.49	N	072020	500	49 억	174470	N	N	N	N
34	20250120	160629	57	100.00	KOSDAQ	제약	N	N	N	N	N	9880	0	3	0.00	264280810	26899	112.97	9960	9960	9790	12840	6920	9880	9824.92	1.82	-949	10066	9972	9896	9802	9726	9935	9765	50	2960	500	7310	10	1	9658687	954	16.38	0.96	12	0.28	603.00	10333.00	11630	20240523	-15.05	9000	20241209	9.78	10450	-5.45	20250107	9710	1.75	20250102	11630	-15.05	20240523	9000	9.78	20241209	3.48	N	072020	500	49 억	175415	N	N	N	N
35	20250120	150632	57	100.00	KOSDAQ	제약	N	N	N	N	N	9830	-50	5	-0.51	259151460	26378	110.78	9960	9960	9790	12840	6920	9880	9824.53	1.82	-1037	10066	9972	9896	9802	9726	9935	9765	50	2960	500	7310	10	1	9658687	949	16.30	0.95	12	0.27	603.00	10333.00	11630	20240523	-15.48	9000	20241209	9.22	10450	-5.93	20250107	9710	1.24	20250102	11630	-15.48	20240523	9000	9.22	20241209	3.48	N	072020	500	49 억	175415	N	N	N	N
36	20250120	140630	57	100.00	KOSDAQ	제약	N	N	N	N	N	9840	-40	5	-0.40	238999210	24327	102.17	9960	9960	9790	12840	6920	9880	9824.44	1.82	-1226	10066	9972	9896	9802	9726	9935	9765	50	2960	500	7310	10	1	9658687	950	16.32	0.95	12	0.25	603.00	10333.00	11630	20240523	-15.39	9000	20241209	9.33	10450	-5.84	20250107	9710	1.34	20250102	11630	-15.39	20240523	9000	9.33	20241209	3.48	N	072020	500	49 억	175415	N	N	N	N
37	20250120	130629	57	100.00	KOSDAQ	제약	N	N	N	N	N	9850	-30	5	-0.30	236162590	24039	100.96	9960	9960	9790	12840	6920	9880	9824.14	1.82	-1219	10066	9972	9896	9802	9726	9935	9765	50	2960	500	7310	10	1	9658687	951	16.33	0.95	12	0.25	603.00	10333.00	11630	20240523	-15.31	9000	20241209	9.44	10450	-5.74	20250107	9710	1.44	20250102	11630	-15.31	20240523	9000	9.44	20241209	3.48	N	072020	500	49 억	175415	N	N	N	N
38	20250120	120631	57	100.00	KOSDAQ	제약	N	N	N	N	N	9860	-20	5	-0.20	222535680	22657	95.15	9960	9960	9790	12840	6920	9880	9821.94	1.82	-1158	10066	9972	9896	9802	9726	9935	9765	50	2960	500	7310	10	1	9658687	952	16.35	0.95	12	0.23	603.00	10333.00	11630	20240523	-15.22	9000	20241209	9.56	10450	-5.65	20250107	9710	1.54	20250102	11630	-15.22	20240523	9000	9.56	20241209	3.48	N	072020	500	49 억	175415	N	N	N	N
39	20250120	110631	57	100.00	KOSDAQ	제약	N	N	N	N	N	9860	-20	5	-0.20	196569470	20023	84.09	9960	9960	9790	12840	6920	9880	9817.18	1.82	-1037	10066	9972	9896	9802	9726	9935	9765	50	2960	500	7310	10	1	9658687	952	16.35	0.95	12	0.21	603.00	10333.00	11630	20240523	-15.22	9000	20241209	9.56	10450	-5.65	20250107	9710	1.54	20250102	11630	-15.22	20240523	9000	9.56	20241209	3.48	N	072020	500	49 억	175415	N	N	N	N
40	20250120	100631	57	100.00	KOSDAQ	제약	N	N	N	N	N	9830	-50	5	-0.51	101176110	10299	43.25	9960	9960	9800	12840	6920	9880	9823.88	1.82	-918	10066	9972	9896	9802	9726	9935	9765	50	2960	500	7310	10	1	9658687	949	16.30	0.95	12	0.11	603.00	10333.00	11630	20240523	-15.48	9000	20241209	9.22	10450	-5.93	20250107	9710	1.24	20250102	11630	-15.48	20240523	9000	9.22	20241209	3.48	N	072020	500	49 억	175415	N	N	N	N
41	20250120	090632	57	100.00	KOSDAQ	제약	N	N	N	N	N	9820	-60	5	-0.61	4098470	415	1.74	9960	9960	9810	12840	6920	9880	9875.83	1.82	-111	10066	9972	9896	9802	9726	9935	9765	50	2960	500	7310	10	1	9658687	948	16.29	0.95	12	0.00	603.00	10333.00	11630	20240523	-15.56	9000	20241209	9.11	10450	-6.03	20250107	9710	1.13	20250102	11630	-15.56	20240523	9000	9.11	20241209	3.48	N	072020	500	49 억	175415	N	N	N	N
42	20250117	160629	57	100.00	KOSDAQ	제약	N	N	N	N	N	9880	-90	5	-0.90	235325180	23764	198.58	9970	9990	9820	12960	6980	9970	9902.59	1.82	-319	10070	10020	9990	9940	9910	10005	9925	50	2990	500	7370	10	1	9658687	954	16.38	0.96	12	0.25	603.00	10333.00	11630	20240523	-15.05	9000	20241209	9.78	10450	-5.45	20250107	9710	1.75	20250102	11630	-15.05	20240523	9000	9.78	20241209	3.46	N	072020	500	49 억	175734	N	N	N	N
43	20250117	150631	57	100.00	KOSDAQ	제약	N	N	N	N	N	9880	-90	5	-0.90	227172020	22939	191.69	9970	9990	9820	12960	6980	9970	9903.31	1.82	-323	10070	10020	9990	9940	9910	10005	9925	50	2990	500	7370	10	1	9658687	954	16.38	0.96	12	0.24	603.00	10333.00	11630	20240523	-15.05	9000	20241209	9.78	10450	-5.45	20250107	9710	1.75	20250102	11630	-15.05	20240523	9000	9.78	20241209	3.46	N	072020	500	49 억	175734	N	N	N	N
44	20250117	140630	57	100.00	KOSDAQ	제약	N	N	N	N	N	9890	-80	5	-0.80	182625560	18420	153.92	9970	9990	9840	12960	6980	9970	9914.53	1.82	-917	10070	10020	9990	9940	9910	10005	9925	50	2990	500	7370	10	1	9658687	955	16.40	0.96	12	0.19	603.00	10333.00	11630	20240523	-14.96	9000	20241209	9.89	10450	-5.36	20250107	9710	1.85	20250102	11630	-14.96	20240523	9000	9.89	20241209	3.46	N	072020	500	49 억	175734	N	N	N	N
45	20250117	130630	57	100.00	KOSDAQ	제약	N	N	N	N	N	9910	-60	5	-0.60	157068580	15849	132.44	9970	9980	9840	12960	6980	9970	9910.31	1.82	-367	10070	10020	9990	9940	9910	10005	9925	50	2990	500	7370	10	1	9658687	957	16.43	0.96	12	0.16	603.00	10333.00	11630	20240523	-14.79	9000	20241209	10.11	10450	-5.17	20250107	9710	2.06	20250102	11630	-14.79	20240523	9000	10.11	20241209	3.46	N	072020	500	49 억	175734	N	N	N	N
46	20250117	120631	57	100.00	KOSDAQ	제약	N	N	N	N	N	9880	-90	5	-0.90	144645160	14592	121.94	9970	9980	9840	12960	6980	9970	9912.63	1.82	-70	10070	10020	9990	9940	9910	10005	9925	50	2990	500	7370	10	1	9658687	954	16.38	0.96	12	0.15	603.00	10333.00	11630	20240523	-15.05	9000	20241209	9.78	10450	-5.45	20250107	9710	1.75	20250102	11630	-15.05	20240523	9000	9.78	20241209	3.46	N	072020	500	49 억	175734	N	N	N	N
47	20250117	110629	57	100.00	KOSDAQ	제약	N	N	N	N	N	9920	-50	5	-0.50	132883420	13403	112.00	9970	9980	9840	12960	6980	9970	9914.45	1.82	77	10070	10020	9990	9940	9910	10005	9925	50	2990	500	7370	10	1	9658687	958	16.45	0.96	12	0.14	603.00	10333.00	11630	20240523	-14.70	9000	20241209	10.22	10450	-5.07	20250107	9710	2.16	20250102	11630	-14.70	20240523	9000	10.22	20241209	3.46	N	072020	500	49 억	175734	N	N	N	N
48	20250117	100631	57	100.00	KOSDAQ	제약	N	N	N	N	N	9910	-60	5	-0.60	101293960	10215	85.36	9970	9980	9840	12960	6980	9970	9916.20	1.82	-60	10070	10020	9990	9940	9910	10005	9925	50	2990	500	7370	10	1	9658687	957	16.43	0.96	12	0.11	603.00	10333.00	11630	20240523	-14.79	9000	20241209	10.11	10450	-5.17	20250107	9710	2.06	20250102	11630	-14.79	20240523	9000	10.11	20241209	3.46	N	072020	500	49 억	175734	N	N	N	N
49	20250117	090631	57	100.00	KOSDAQ	제약	N	N	N	N	N	9930	-40	5	-0.40	1633740	164	1.37	9970	9980	9930	12960	6980	9970	9961.83	1.82	-98	10070	10020	9990	9940	9910	10005	9925	50	2990	500	7370	10	1	9658687	959	16.47	0.96	12	0.00	603.00	10333.00	11630	20240523	-14.62	9000	20241209	10.33	10450	-4.98	20250107	9710	2.27	20250102	11630	-14.62	20240523	9000	10.33	20241209	3.46	N	072020	500	49 억	175734	N	N	N	N
50	20250116	160626	57	100.00	KOSDAQ	제약	N	N	N	N	N	9970	-20	5	-0.20	119460000	11964	90.26	10010	10040	9960	12980	7000	9990	9984.95	1.84	-1980	10123	10056	10013	9946	9903	10035	9925	50	2990	500	7390	10	1	9658687	963	16.53	0.96	12	0.12	603.00	10333.00	11630	20240523	-14.27	9000	20241209	10.78	10450	-4.59	20250107	9710	2.68	20250102	11630	-14.27	20240523	9000	10.78	20241209	3.45	N	072020	500	49 억	177714	N	N	N	N
51	20250116	150559	57	100.00	KOSDAQ	제약	N	N	N	N	N	9990	0	3	0.00	108188070	10834	81.74	10010	10040	9960	12980	7000	9990	9985.98	1.84	-1739	10123	10056	10013	9946	9903	10035	9925	50	2990	500	7390	10	1	9658687	965	16.57	0.97	12	0.11	603.00	10333.00	11630	20240523	-14.10	9000	20241209	11.00	10450	-4.40	20250107	9710	2.88	20250102	11630	-14.10	20240523	9000	11.00	20241209	3.45	N	072020	500	49 억	177714	N	N	N	N
52	20250116	140629	57	100.00	KOSDAQ	제약	N	N	N	N	N	9990	0	3	0.00	93109500	9322	70.33	10010	10040	9960	12980	7000	9990	9988.15	1.84	-1704	10123	10056	10013	9946	9903	10035	9925	50	2990	500	7390	10	1	9658687	965	16.57	0.97	12	0.10	603.00	10333.00	11630	20240523	-14.10	9000	20241209	11.00	10450	-4.40	20250107	9710	2.88	20250102	11630	-14.10	20240523	9000	11.00	20241209	3.45	N	072020	500	49 억	177714	N	N	N	N
53	20250116	130628	57	100.00	KOSDAQ	제약	N	N	N	N	N	9980	-10	5	-0.10	76917980	7699	58.08	10010	10040	9960	12980	7000	9990	9990.65	1.84	-1704	10123	10056	10013	9946	9903	10035	9925	50	2990	500	7390	10	1	9658687	964	16.55	0.97	12	0.08	603.00	10333.00	11630	20240523	-14.19	9000	20241209	10.89	10450	-4.50	20250107	9710	2.78	20250102	11630	-14.19	20240523	9000	10.89	20241209	3.45	N	072020	500	49 억	177714	N	N	N	N
54	20250116	120629	57	100.00	KOSDAQ	제약	N	N	N	N	N	10000	10	2	0.10	67586190	6764	51.03	10010	10040	9960	12980	7000	9990	9992.04	1.84	-1704	10123	10056	10013	9946	9903	10035	9925	50	2990	500	7390	10	1	9658687	966	16.58	0.97	12	0.07	603.00	10333.00	11630	20240523	-14.02	9000	20241209	11.11	10450	-4.31	20250107	9710	2.99	20250102	11630	-14.02	20240523	9000	11.11	20241209	3.45	N	072020	500	49 억	177714	N	N	N	N
55	20250116	110630	57	100.00	KOSDAQ	제약	N	N	N	N	N	10010	20	2	0.20	43506790	4351	32.83	10010	10040	9960	12980	7000	9990	9999.26	1.84	-1704	10123	10056	10013	9946	9903	10035	9925	50	2990	500	7390	10	1	9658687	967	16.60	0.97	12	0.05	603.00	10333.00	11630	20240523	-13.93	9000	20241209	11.22	10450	-4.21	20250107	9710	3.09	20250102	11630	-13.93	20240523	9000	11.22	20241209	3.45	N	072020	500	49 억	177714	N	N	N	N
56	20250116	100629	57	100.00	KOSDAQ	제약	N	N	N	N	N	10020	30	2	0.30	33891260	3389	25.57	10010	10040	9960	12980	7000	9990	10000.37	1.84	-1604	10123	10056	10013	9946	9903	10035	9925	50	2990	500	7390	10	1	9658687	968	16.62	0.97	12	0.04	603.00	10333.00	11630	20240523	-13.84	9000	20241209	11.33	10450	-4.11	20250107	9710	3.19	20250102	11630	-13.84	20240523	9000	11.33	20241209	3.45	N	072020	500	49 억	177714	N	N	N	N
57	20250116	090630	57	100.00	KOSDAQ	제약	N	N	N	N	N	10000	10	2	0.10	1640330	164	1.24	10010	10020	9990	12980	7000	9990	10002.01	1.84	-8	10123	10056	10013	9946	9903	10035	9925	50	2990	500	7390	10	1	9658687	966	16.58	0.97	12	0.00	603.00	10333.00	11630	20240523	-14.02	9000	20241209	11.11	10450	-4.31	20250107	9710	2.99	20250102	11630	-14.02	20240523	9000	11.11	20241209	3.45	N	072020	500	49 억	177714	N	N	N	N
58	20250115	160627	57	100.00	KOSDAQ	제약	N	N	N	N	N	9990	-60	5	-0.60	131682400	13171	88.68	10000	10080	9970	13060	7040	10050	9997.90	1.89	-4417	10256	10152	10086	9982	9916	10120	9950	50	3010	500	7430	10	1	9658687	965	16.57	0.97	12	0.14	603.00	10333.00	11630	20240523	-14.10	9000	20241209	11.00	10450	-4.40	20250107	9710	2.88	20250102	11630	-14.10	20240523	9000	11.00	20241209	3.33	N	072020	500	49 억	182104	N	N	N	N
59	20250115	150628	57	100.00	KOSDAQ	제약	N	N	N	N	N	9980	-70	5	-0.70	105318150	10531	70.91	10000	10080	9980	13060	7040	10050	10000.77	1.89	-3650	10256	10152	10086	9982	9916	10120	9950	50	3010	500	7430	10	1	9658687	964	16.55	0.97	12	0.11	603.00	10333.00	11630	20240523	-14.19	9000	20241209	10.89	10450	-4.50	20250107	9710	2.78	20250102	11630	-14.19	20240523	9000	10.89	20241209	3.33	N	072020	500	49 억	182104	N	N	N	N
60	20250115	140626	57	100.00	KOSDAQ	제약	N	N	N	N	N	9990	-60	5	-0.60	84178710	8415	56.66	10000	10080	9980	13060	7040	10050	10003.41	1.89	-2633	10256	10152	10086	9982	9916	10120	9950	50	3010	500	7430	10	1	9658687	965	16.57	0.97	12	0.09	603.00	10333.00	11630	20240523	-14.10	9000	20241209	11.00	10450	-4.40	20250107	9710	2.88	20250102	11630	-14.10	20240523	9000	11.00	20241209	3.33	N	072020	500	49 억	182104	N	N	N	N
61	20250115	130628	57	100.00	KOSDAQ	제약	N	N	N	N	N	10000	-50	5	-0.50	68811350	6878	46.31	10000	10080	9980	13060	7040	10050	10004.56	1.89	-1718	10256	10152	10086	9982	9916	10120	9950	50	3010	500	7430	10	1	9658687	966	16.58	0.97	12	0.07	603.00	10333.00	11630	20240523	-14.02	9000	20241209	11.11	10450	-4.31	20250107	9710	2.99	20250102	11630	-14.02	20240523	9000	11.11	20241209	3.33	N	072020	500	49 억	182104	N	N	N	N
62	20250115	120620	57	100.00	KOSDAQ	제약	N	N	N	N	N	10000	-50	5	-0.50	60521200	6049	40.73	10000	10080	9980	13060	7040	10050	10005.16	1.89	-1772	10256	10152	10086	9982	9916	10120	9950	50	3010	500	7430	10	1	9658687	966	16.58	0.97	12	0.06	603.00	10333.00	11630	20240523	-14.02	9000	20241209	11.11	10450	-4.31	20250107	9710	2.99	20250102	11630	-14.02	20240523	9000	11.11	20241209	3.33	N	072020	500	49 억	182104	N	N	N	N
63	20250115	110627	57	100.00	KOSDAQ	제약	N	N	N	N	N	10020	-30	5	-0.30	28440280	2839	19.12	10000	10080	9990	13060	7040	10050	10017.71	1.89	-711	10256	10152	10086	9982	9916	10120	9950	50	3010	500	7430	10	1	9658687	968	16.62	0.97	12	0.03	603.00	10333.00	11630	20240523	-13.84	9000	20241209	11.33	10450	-4.11	20250107	9710	3.19	20250102	11630	-13.84	20240523	9000	11.33	20241209	3.33	N	072020	500	49 억	182104	N	N	N	N
64	20250115	100627	57	100.00	KOSDAQ	제약	N	N	N	N	N	10050	0	3	0.00	24416300	2437	16.41	10000	10080	10000	13060	7040	10050	10019.00	1.89	-322	10256	10152	10086	9982	9916	10120	9950	50	3010	500	7430	10	1	9658687	971	16.67	0.97	12	0.03	603.00	10333.00	11630	20240523	-13.59	9000	20241209	11.67	10450	-3.83	20250107	9710	3.50	20250102	11630	-13.59	20240523	9000	11.67	20241209	3.33	N	072020	500	49 억	182104	N	N	N	N
65	20250115	090630	57	100.00	KOSDAQ	제약	N	N	N	N	N	10030	-20	5	-0.20	9640380	962	6.48	10000	10030	10000	13060	7040	10050	10021.19	1.89	403	10256	10152	10086	9982	9916	10120	9950	50	3010	500	7430	10	1	9658687	969	16.63	0.97	12	0.01	603.00	10333.00	11630	20240523	-13.76	9000	20241209	11.44	10450	-4.02	20250107	9710	3.30	20250102	11630	-13.76	20240523	9000	11.44	20241209	3.33	N	072020	500	49 억	182104	N	N	N	N
66	20250114	160613	57	100.00	KOSDAQ	제약	N	N	N	N	N	10050	-50	5	-0.50	149434400	14851	65.15	10100	10190	10020	13130	7070	10100	10062.24	1.89	-104	10353	10226	10143	10016	9933	10185	9975	50	3030	500	7470	10	1	9658687	971	16.67	0.97	12	0.15	603.00	10333.00	11630	20240523	-13.59	9000	20241209	11.67	10450	-3.83	20250107	9710	3.50	20250102	11630	-13.59	20240523	9000	11.67	20241209	3.24	N	072020	500	49 억	182208	N	N	N	N
67	20250114	150624	57	100.00	KOSDAQ	제약	N	N	N	N	N	10040	-60	5	-0.59	137122820	13626	59.78	10100	10190	10020	13130	7070	10100	10063.32	1.89	20	10353	10226	10143	10016	9933	10185	9975	50	3030	500	7470	10	1	9658687	970	16.65	0.97	12	0.14	603.00	10333.00	11630	20240523	-13.67	9000	20241209	11.56	10450	-3.92	20250107	9710	3.40	20250102	11630	-13.67	20240523	9000	11.56	20241209	3.24	N	072020	500	49 억	182208	N	N	N	N
68	20250114	140624	57	100.00	KOSDAQ	제약	N	N	N	N	N	10090	-10	5	-0.10	127728300	12691	55.68	10100	10190	10020	13130	7070	10100	10064.48	1.89	-80	10353	10226	10143	10016	9933	10185	9975	50	3030	500	7470	10	1	9658687	975	16.73	0.98	12	0.13	603.00	10333.00	11630	20240523	-13.24	9000	20241209	12.11	10450	-3.44	20250107	9710	3.91	20250102	11630	-13.24	20240523	9000	12.11	20241209	3.24	N	072020	500	49 억	182208	N	N	N	N
69	20250114	130624	57	100.00	KOSDAQ	제약	N	N	N	N	N	10100	0	3	0.00	120829750	12005	52.67	10100	10190	10020	13130	7070	10100	10064.95	1.89	-573	10353	10226	10143	10016	9933	10185	9975	50	3030	500	7470	10	1	9658687	976	16.75	0.98	12	0.12	603.00	10333.00	11630	20240523	-13.16	9000	20241209	12.22	10450	-3.35	20250107	9710	4.02	20250102	11630	-13.16	20240523	9000	12.22	20241209	3.24	N	072020	500	49 억	182208	N	N	N	N
70	20250114	120621	57	100.00	KOSDAQ	제약	N	N	N	N	N	10080	-20	5	-0.20	115579100	11483	50.38	10100	10190	10020	13130	7070	10100	10065.24	1.89	-630	10353	10226	10143	10016	9933	10185	9975	50	3030	500	7470	10	1	9658687	974	16.72	0.98	12	0.12	603.00	10333.00	11630	20240523	-13.33	9000	20241209	12.00	10450	-3.54	20250107	9710	3.81	20250102	11630	-13.33	20240523	9000	12.00	20241209	3.24	N	072020	500	49 억	182208	N	N	N	N
71	20250114	110622	57	100.00	KOSDAQ	제약	N	N	N	N	N	10100	0	3	0.00	110187640	10947	48.03	10100	10190	10020	13130	7070	10100	10065.56	1.89	-629	10353	10226	10143	10016	9933	10185	9975	50	3030	500	7470	10	1	9658687	976	16.75	0.98	12	0.11	603.00	10333.00	11630	20240523	-13.16	9000	20241209	12.22	10450	-3.35	20250107	9710	4.02	20250102	11630	-13.16	20240523	9000	12.22	20241209	3.24	N	072020	500	49 억	182208	N	N	N	N
72	20250114	100621	57	100.00	KOSDAQ	제약	N	N	N	N	N	10090	-10	5	-0.10	78689740	7818	34.30	10100	10190	10020	13130	7070	10100	10065.20	1.89	-659	10353	10226	10143	10016	9933	10185	9975	50	3030	500	7470	10	1	9658687	975	16.73	0.98	12	0.08	603.00	10333.00	11630	20240523	-13.24	9000	20241209	12.11	10450	-3.44	20250107	9710	3.91	20250102	11630	-13.24	20240523	9000	12.11	20241209	3.24	N	072020	500	49 억	182208	N	N	N	N
73	20250114	090623	57	100.00	KOSDAQ	제약	N	N	N	N	N	10040	-60	5	-0.59	21254680	2109	9.25	10100	10190	10040	13130	7070	10100	10078.08	1.89	170	10353	10226	10143	10016	9933	10185	9975	50	3030	500	7470	10	1	9658687	970	16.65	0.97	12	0.02	603.00	10333.00	11630	20240523	-13.67	9000	20241209	11.56	10450	-3.92	20250107	9710	3.40	20250102	11630	-13.67	20240523	9000	11.56	20241209	3.24	N	072020	500	49 억	182208	N	N	N	N
74	20250113	160615	57	100.00	KOSDAQ	제약	N	N	N	N	N	10100	-100	5	-0.98	230351500	22674	98.85	10270	10270	10060	13260	7140	10200	10159.28	1.95	-5819	10393	10296	10173	10076	9953	10345	10125	50	3060	500	7540	10	1	9658687	976	16.75	0.98	12	0.23	603.00	10333.00	11630	20240523	-13.16	9000	20241209	12.22	10450	-3.35	20250107	9710	4.02	20250102	11630	-13.16	20240523	9000	12.22	20241209	3.24	N	072020	500	49 억	188027	N	N	N	N
75	20250113	150617	57	100.00	KOSDAQ	제약	N	N	N	N	N	10100	-100	5	-0.98	217906580	21440	93.47	10270	10270	10060	13260	7140	10200	10163.55	1.95	-5618	10393	10296	10173	10076	9953	10345	10125	50	3060	500	7540	10	1	9658687	976	16.75	0.98	12	0.22	603.00	10333.00	11630	20240523	-13.16	9000	20241209	12.22	10450	-3.35	20250107	9710	4.02	20250102	11630	-13.16	20240523	9000	12.22	20241209	3.24	N	072020	500	49 억	188027	N	N	N	N
76	20250113	140612	57	100.00	KOSDAQ	제약	N	N	N	N	N	10090	-110	5	-1.08	184866560	18168	79.21	10270	10270	10060	13260	7140	10200	10175.39	1.95	-5575	10393	10296	10173	10076	9953	10345	10125	50	3060	500	7540	10	1	9658687	975	16.73	0.98	12	0.19	603.00	10333.00	11630	20240523	-13.24	9000	20241209	12.11	10450	-3.44	20250107	9710	3.91	20250102	11630	-13.24	20240523	9000	12.11	20241209	3.24	N	072020	500	49 억	188027	N	N	N	N
77	20250113	130609	57	100.00	KOSDAQ	제약	N	N	N	N	N	10130	-70	5	-0.69	146099270	14327	62.46	10270	10270	10130	13260	7140	10200	10197.48	1.95	-5841	10393	10296	10173	10076	9953	10345	10125	50	3060	500	7540	10	1	9658687	978	16.80	0.98	12	0.15	603.00	10333.00	11630	20240523	-12.90	9000	20241209	12.56	10450	-3.06	20250107	9710	4.33	20250102	11630	-12.90	20240523	9000	12.56	20241209	3.24	N	072020	500	49 억	188027	N	N	N	N
78	20250113	120611	57	100.00	KOSDAQ	제약	N	N	N	N	N	10170	-30	5	-0.29	101648150	9948	43.37	10270	10270	10170	13260	7140	10200	10217.95	1.95	-2598	10393	10296	10173	10076	9953	10345	10125	50	3060	500	7540	10	1	9658687	982	16.87	0.98	12	0.10	603.00	10333.00	11630	20240523	-12.55	9000	20241209	13.00	10450	-2.68	20250107	9710	4.74	20250102	11630	-12.55	20240523	9000	13.00	20241209	3.24	N	072020	500	49 억	188027	N	N	N	N
79	20250113	110610	57	100.00	KOSDAQ	제약	N	N	N	N	N	10190	-10	5	-0.10	98717650	9660	42.12	10270	10270	10170	13260	7140	10200	10219.22	1.95	-2572	10393	10296	10173	10076	9953	10345	10125	50	3060	500	7540	10	1	9658687	984	16.90	0.99	12	0.10	603.00	10333.00	11630	20240523	-12.38	9000	20241209	13.22	10450	-2.49	20250107	9710	4.94	20250102	11630	-12.38	20240523	9000	13.22	20241209	3.24	N	072020	500	49 억	188027	N	N	N	N
80	20250113	100609	57	100.00	KOSDAQ	제약	N	N	N	N	N	10210	10	2	0.10	73554950	7190	31.35	10270	10270	10200	13260	7140	10200	10230.17	1.95	-852	10393	10296	10173	10076	9953	10345	10125	50	3060	500	7540	10	1	9658687	986	16.93	0.99	12	0.07	603.00	10333.00	11630	20240523	-12.21	9000	20241209	13.44	10450	-2.30	20250107	9710	5.15	20250102	11630	-12.21	20240523	9000	13.44	20241209	3.24	N	072020	500	49 억	188027	N	N	N	N
81	20250113	090614	57	100.00	KOSDAQ	제약	N	N	N	N	N	10220	20	2	0.20	11120750	1088	4.74	10270	10270	10210	13260	7140	10200	10221.28	1.95	-172	10393	10296	10173	10076	9953	10345	10125	50	3060	500	7540	10	1	9658687	987	16.95	0.99	12	0.01	603.00	10333.00	11630	20240523	-12.12	9000	20241209	13.56	10450	-2.20	20250107	9710	5.25	20250102	11630	-12.12	20240523	9000	13.56	20241209	3.24	N	072020	500	49 억	188027	N	N	N	N
82	20250110	160603	57	100.00	KOSDAQ	제약	N	N	N	N	N	10200	30	2	0.29	233559400	22931	72.86	10170	10270	10050	13220	7120	10170	10185.31	1.96	-1506	10350	10260	10160	10070	9970	10210	10020	50	3050	500	7520	10	1	9658687	985	16.92	0.99	12	0.24	603.00	10333.00	11630	20240523	-12.30	9000	20241209	13.33	10450	-2.39	20250107	9710	5.05	20250102	11630	-12.30	20240523	9000	13.33	20241209	3.24	N	072020	500	49 억	189687	N	N	N	N
83	20250110	150606	57	100.00	KOSDAQ	제약	N	N	N	N	N	10220	50	2	0.49	214175700	21030	66.82	10170	10270	10050	13220	7120	10170	10184.29	1.96	-1431	10350	10260	10160	10070	9970	10210	10020	50	3050	500	7520	10	1	9658687	987	16.95	0.99	12	0.22	603.00	10333.00	11630	20240523	-12.12	9000	20241209	13.56	10450	-2.20	20250107	9710	5.25	20250102	11630	-12.12	20240523	9000	13.56	20241209	3.24	N	072020	500	49 억	189687	N	N	N	N
84	20250110	140608	57	100.00	KOSDAQ	제약	N	N	N	N	N	10200	30	2	0.29	202189580	19856	63.09	10170	10270	10050	13220	7120	10170	10182.80	1.96	-1483	10350	10260	10160	10070	9970	10210	10020	50	3050	500	7520	10	1	9658687	985	16.92	0.99	12	0.21	603.00	10333.00	11630	20240523	-12.30	9000	20241209	13.33	10450	-2.39	20250107	9710	5.05	20250102	11630	-12.30	20240523	9000	13.33	20241209	3.24	N	072020	500	49 억	189687	N	N	N	N
85	20250110	130606	57	100.00	KOSDAQ	제약	N	N	N	N	N	10230	60	2	0.59	161668850	15871	50.43	10170	10270	10050	13220	7120	10170	10186.43	1.96	-1406	10350	10260	10160	10070	9970	10210	10020	50	3050	500	7520	10	1	9658687	988	16.97	0.99	12	0.16	603.00	10333.00	11630	20240523	-12.04	9000	20241209	13.67	10450	-2.11	20250107	9710	5.36	20250102	11630	-12.04	20240523	9000	13.67	20241209	3.24	N	072020	500	49 억	189687	N	N	N	N
86	20250110	120607	57	100.00	KOSDAQ	제약	N	N	N	N	N	10230	60	2	0.59	155054310	15224	48.37	10170	10270	10050	13220	7120	10170	10184.86	1.96	-1175	10350	10260	10160	10070	9970	10210	10020	50	3050	500	7520	10	1	9658687	988	16.97	0.99	12	0.16	603.00	10333.00	11630	20240523	-12.04	9000	20241209	13.67	10450	-2.11	20250107	9710	5.36	20250102	11630	-12.04	20240523	9000	13.67	20241209	3.24	N	072020	500	49 억	189687	N	N	N	N
87	20250110	110606	57	100.00	KOSDAQ	제약	N	N	N	N	N	10250	80	2	0.79	140481160	13797	43.84	10170	10270	10050	13220	7120	10170	10182.01	1.96	-913	10350	10260	10160	10070	9970	10210	10020	50	3050	500	7520	10	1	9658687	990	17.00	0.99	12	0.14	603.00	10333.00	11630	20240523	-11.87	9000	20241209	13.89	10450	-1.91	20250107	9710	5.56	20250102	11630	-11.87	20240523	9000	13.89	20241209	3.24	N	072020	500	49 억	189687	N	N	N	N
88	20250110	100604	57	100.00	KOSDAQ	제약	N	N	N	N	N	10270	100	2	0.98	119684700	11761	37.37	10170	10270	10050	13220	7120	10170	10176.41	1.96	-808	10350	10260	10160	10070	9970	10210	10020	50	3050	500	7520	10	1	9658687	992	17.03	0.99	12	0.12	603.00	10333.00	11630	20240523	-11.69	9000	20241209	14.11	10450	-1.72	20250107	9710	5.77	20250102	11630	-11.69	20240523	9000	14.11	20241209	3.24	N	072020	500	49 억	189687	N	N	N	N
89	20250110	090608	57	100.00	KOSDAQ	제약	N	N	N	N	N	10150	-20	5	-0.20	5216850	515	1.64	10170	10170	10100	13220	7120	10170	10129.81	1.96	154	10350	10260	10160	10070	9970	10210	10020	50	3050	500	7520	10	1	9658687	980	16.83	0.98	12	0.01	603.00	10333.00	11630	20240523	-12.73	9000	20241209	12.78	10450	-2.87	20250107	9710	4.53	20250102	11630	-12.73	20240523	9000	12.78	20241209	3.24	N	072020	500	49 억	189687	N	N	N	N
90	20250109	160602	57	100.00	KOSDAQ	제약	N	N	N	N	N	10170	-90	5	-0.88	319660710	31473	56.02	10250	10250	10060	13330	7190	10260	10156.54	1.91	4923	10540	10400	10290	10150	10040	10345	10095	50	3070	500	7590	10	1	9658687	982	16.87	0.98	12	0.33	603.00	10333.00	11630	20240523	-12.55	9000	20241209	13.00	10450	-2.68	20250107	9710	4.74	20250102	11630	-12.55	20240523	9000	13.00	20241209	3.13	N	072020	500	49 억	184764	N	N	N	N
91	20250109	150605	57	100.00	KOSDAQ	제약	N	N	N	N	N	10180	-80	5	-0.78	291416520	28684	51.06	10250	10250	10080	13330	7190	10260	10159.42	1.91	4856	10540	10400	10290	10150	10040	10345	10095	50	3070	500	7590	10	1	9658687	983	16.88	0.99	12	0.30	603.00	10333.00	11630	20240523	-12.47	9000	20241209	13.11	10450	-2.58	20250107	9710	4.84	20250102	11630	-12.47	20240523	9000	13.11	20241209	3.13	N	072020	500	49 억	184764	N	N	N	N
92	20250109	140604	57	100.00	KOSDAQ	제약	N	N	N	N	N	10110	-150	5	-1.46	254556900	25052	44.59	10250	10250	10080	13330	7190	10260	10160.99	1.91	4798	10540	10400	10290	10150	10040	10345	10095	50	3070	500	7590	10	1	9658687	976	16.77	0.98	12	0.26	603.00	10333.00	11630	20240523	-13.07	9000	20241209	12.33	10450	-3.25	20250107	9710	4.12	20250102	11630	-13.07	20240523	9000	12.33	20241209	3.13	N	072020	500	49 억	184764	N	N	N	N
93	20250109	130604	57	100.00	KOSDAQ	제약	N	N	N	N	N	10150	-110	5	-1.07	197722510	19426	34.58	10250	10250	10110	13330	7190	10260	10178.08	1.91	3297	10540	10400	10290	10150	10040	10345	10095	50	3070	500	7590	10	1	9658687	980	16.83	0.98	12	0.20	603.00	10333.00	11630	20240523	-12.73	9000	20241209	12.78	10450	-2.87	20250107	9710	4.53	20250102	11630	-12.73	20240523	9000	12.78	20241209	3.13	N	072020	500	49 억	184764	N	N	N	N
94	20250109	120603	57	100.00	KOSDAQ	제약	N	N	N	N	N	10150	-110	5	-1.07	184768200	18149	32.31	10250	10250	10110	13330	7190	10260	10180.46	1.91	2893	10540	10400	10290	10150	10040	10345	10095	50	3070	500	7590	10	1	9658687	980	16.83	0.98	12	0.19	603.00	10333.00	11630	20240523	-12.73	9000	20241209	12.78	10450	-2.87	20250107	9710	4.53	20250102	11630	-12.73	20240523	9000	12.78	20241209	3.13	N	072020	500	49 억	184764	N	N	N	N
95	20250109	110605	57	100.00	KOSDAQ	제약	N	N	N	N	N	10130	-130	5	-1.27	177291090	17412	30.99	10250	10250	10110	13330	7190	10260	10181.95	1.91	2712	10540	10400	10290	10150	10040	10345	10095	50	3070	500	7590	10	1	9658687	978	16.80	0.98	12	0.18	603.00	10333.00	11630	20240523	-12.90	9000	20241209	12.56	10450	-3.06	20250107	9710	4.33	20250102	11630	-12.90	20240523	9000	12.56	20241209	3.13	N	072020	500	49 억	184764	N	N	N	N
96	20250109	100604	57	100.00	KOSDAQ	제약	N	N	N	N	N	10200	-60	5	-0.58	116102890	11399	20.29	10250	10250	10120	13330	7190	10260	10185.11	1.91	1820	10540	10400	10290	10150	10040	10345	10095	50	3070	500	7590	10	1	9658687	985	16.92	0.99	12	0.12	603.00	10333.00	11630	20240523	-12.30	9000	20241209	13.33	10450	-2.39	20250107	9710	5.05	20250102	11630	-12.30	20240523	9000	13.33	20241209	3.13	N	072020	500	49 억	184764	N	N	N	N
97	20250109	090608	57	100.00	KOSDAQ	제약	N	N	N	N	N	10210	-50	5	-0.49	44518180	4355	7.75	10250	10250	10210	13330	7190	10260	10221.98	1.91	88	10540	10400	10290	10150	10040	10345	10095	50	3070	500	7590	10	1	9658687	986	16.93	0.99	12	0.05	603.00	10333.00	11630	20240523	-12.21	9000	20241209	13.44	10450	-2.30	20250107	9710	5.15	20250102	11630	-12.21	20240523	9000	13.44	20241209	3.13	N	072020	500	49 억	184764	N	N	N	N
98	20250108	160558	57	100.00	KOSDAQ	제약	N	N	N	N	N	10260	60	2	0.59	575467680	55728	55.70	10400	10430	10180	13260	7140	10200	10326.37	1.93	-1780	10626	10412	10236	10022	9846	10325	9935	50	3060	500	7540	10	1	9658687	991	17.01	0.99	12	0.58	603.00	10333.00	11630	20240523	-11.78	9000	20241209	14.00	10450	-1.82	20250107	9710	5.66	20250102	11630	-11.78	20240523	9000	14.00	20241209	3.09	N	072020	500	49 억	186143	N	N	N	N
99	20250108	150601	57	100.00	KOSDAQ	제약	N	N	N	N	N	10270	70	2	0.69	555891400	53819	53.79	10400	10430	10180	13260	7140	10200	10328.91	1.93	-1594	10626	10412	10236	10022	9846	10325	9935	50	3060	500	7540	10	1	9658687	992	17.03	0.99	12	0.56	603.00	10333.00	11630	20240523	-11.69	9000	20241209	14.11	10450	-1.72	20250107	9710	5.77	20250102	11630	-11.69	20240523	9000	14.11	20241209	3.09	N	072020	500	49 억	186143	N	N	N	N
100	20250108	140603	57	100.00	KOSDAQ	제약	N	N	N	N	N	10290	90	2	0.88	510643840	49398	49.37	10400	10430	10200	13260	7140	10200	10337.34	1.93	-2050	10626	10412	10236	10022	9846	10325	9935	50	3060	500	7540	10	1	9658687	994	17.06	1.00	12	0.51	603.00	10333.00	11630	20240523	-11.52	9000	20241209	14.33	10450	-1.53	20250107	9710	5.97	20250102	11630	-11.52	20240523	9000	14.33	20241209	3.09	N	072020	500	49 억	186143	N	N	N	N
101	20250108	130603	57	100.00	KOSDAQ	제약	N	N	N	N	N	10230	30	2	0.29	486919090	47091	47.06	10400	10430	10200	13260	7140	10200	10339.96	1.93	-1007	10626	10412	10236	10022	9846	10325	9935	50	3060	500	7540	10	1	9658687	988	16.97	0.99	12	0.49	603.00	10333.00	11630	20240523	-12.04	9000	20241209	13.67	10450	-2.11	20250107	9710	5.36	20250102	11630	-12.04	20240523	9000	13.67	20241209	3.09	N	072020	500	49 억	186143	N	N	N	N
102	20250108	120559	57	100.00	KOSDAQ	제약	N	N	N	N	N	10300	100	2	0.98	470202700	45465	45.44	10400	10430	10200	13260	7140	10200	10342.08	1.93	-483	10626	10412	10236	10022	9846	10325	9935	50	3060	500	7540	10	1	9658687	995	17.08	1.00	12	0.47	603.00	10333.00	11630	20240523	-11.44	9000	20241209	14.44	10450	-1.44	20250107	9710	6.08	20250102	11630	-11.44	20240523	9000	14.44	20241209	3.09	N	072020	500	49 억	186143	N	N	N	N
103	20250108	110600	57	100.00	KOSDAQ	제약	N	N	N	N	N	10290	90	2	0.88	415517030	40148	40.12	10400	10430	10200	13260	7140	10200	10349.63	1.93	-491	10626	10412	10236	10022	9846	10325	9935	50	3060	500	7540	10	1	9658687	994	17.06	1.00	12	0.42	603.00	10333.00	11630	20240523	-11.52	9000	20241209	14.33	10450	-1.53	20250107	9710	5.97	20250102	11630	-11.52	20240523	9000	14.33	20241209	3.09	N	072020	500	49 억	186143	N	N	N	N
104	20250108	100601	57	100.00	KOSDAQ	제약	N	N	N	N	N	10240	40	2	0.39	377275740	36441	36.42	10400	10430	10200	13260	7140	10200	10353.06	1.93	515	10626	10412	10236	10022	9846	10325	9935	50	3060	500	7540	10	1	9658687	989	16.98	0.99	12	0.38	603.00	10333.00	11630	20240523	-11.95	9000	20241209	13.78	10450	-2.01	20250107	9710	5.46	20250102	11630	-11.95	20240523	9000	13.78	20241209	3.09	N	072020	500	49 억	186143	N	N	N	N
105	20250108	090602	57	100.00	KOSDAQ	제약	N	N	N	N	N	10360	160	2	1.57	157222790	15154	15.15	10400	10400	10300	13260	7140	10200	10375.00	1.93	-928	10626	10412	10236	10022	9846	10325	9935	50	3060	500	7540	10	1	9658687	1001	17.18	1.00	12	0.16	603.00	10333.00	11630	20240523	-10.92	9000	20241209	15.11	10450	-0.86	20250107	9710	6.69	20250102	11630	-10.92	20240523	9000	15.11	20241209	3.09	N	072020	500	49 억	186143	N	N	N	N
106	20250107	160557	57	100.00	KOSDAQ	제약	N	N	N	N	N	10200	100	2	0.99	1018370940	98831	226.74	10400	10450	10060	13130	7070	10100	10304.19	1.89	3697	10266	10182	10036	9952	9806	10225	9995	50	3030	500	7470	10	1	9658687	985	16.92	0.99	12	1.02	603.00	10333.00	11630	20240523	-12.30	9000	20241209	13.33	10450	-2.39	20250107	9710	5.05	20250102	11630	-12.30	20240523	9000	13.33	20241209	3.04	N	072020	500	49 억	182149	N	N	N	N
107	20250107	150557	57	100.00	KOSDAQ	제약	N	N	N	N	N	10120	20	2	0.20	978319490	94904	217.73	10400	10450	10060	13130	7070	10100	10308.52	1.89	3647	10266	10182	10036	9952	9806	10225	9995	50	3030	500	7470	10	1	9658687	977	16.78	0.98	12	0.98	603.00	10333.00	11630	20240523	-12.98	9000	20241209	12.44	10450	-3.16	20250107	9710	4.22	20250102	11630	-12.98	20240523	9000	12.44	20241209	3.04	N	072020	500	49 억	182149	N	N	N	N
108	20250107	140556	57	100.00	KOSDAQ	제약	N	N	N	N	N	10170	70	2	0.69	876476210	84865	194.70	10400	10450	10150	13130	7070	10100	10327.89	1.89	239	10266	10182	10036	9952	9806	10225	9995	50	3030	500	7470	10	1	9658687	982	16.87	0.98	12	0.88	603.00	10333.00	11630	20240523	-12.55	9000	20241209	13.00	10450	-2.68	20250107	9710	4.74	20250102	11630	-12.55	20240523	9000	13.00	20241209	3.04	N	072020	500	49 억	182149	N	N	N	N
109	20250107	130557	57	100.00	KOSDAQ	제약	N	N	N	N	N	10190	90	2	0.89	856746230	82936	190.27	10400	10450	10150	13130	7070	10100	10330.21	1.89	-35	10266	10182	10036	9952	9806	10225	9995	50	3030	500	7470	10	1	9658687	984	16.90	0.99	12	0.86	603.00	10333.00	11630	20240523	-12.38	9000	20241209	13.22	10450	-2.49	20250107	9710	4.94	20250102	11630	-12.38	20240523	9000	13.22	20241209	3.04	N	072020	500	49 억	182149	N	N	N	N
110	20250107	120557	57	100.00	KOSDAQ	제약	N	N	N	N	N	10150	50	2	0.50	832874510	80596	184.90	10400	10450	10150	13130	7070	10100	10333.94	1.89	629	10266	10182	10036	9952	9806	10225	9995	50	3030	500	7470	10	1	9658687	980	16.83	0.98	12	0.83	603.00	10333.00	11630	20240523	-12.73	9000	20241209	12.78	10450	-2.87	20250107	9710	4.53	20250102	11630	-12.73	20240523	9000	12.78	20241209	3.04	N	072020	500	49 억	182149	N	N	N	N
111	20250107	110554	57	100.00	KOSDAQ	제약	N	N	N	N	N	10290	190	2	1.88	762000390	73649	168.97	10400	10450	10190	13130	7070	10100	10346.38	1.89	849	10266	10182	10036	9952	9806	10225	9995	50	3030	500	7470	10	1	9658687	994	17.06	1.00	12	0.76	603.00	10333.00	11630	20240523	-11.52	9000	20241209	14.33	10450	-1.53	20250107	9710	5.97	20250102	11630	-11.52	20240523	9000	14.33	20241209	3.04	N	072020	500	49 억	182149	N	N	N	N
112	20250107	100559	57	100.00	KOSDAQ	제약	N	N	N	N	N	10220	120	2	1.19	668131710	64489	147.95	10400	10450	10210	13130	7070	10100	10360.40	1.89	330	10266	10182	10036	9952	9806	10225	9995	50	3030	500	7470	10	1	9658687	987	16.95	0.99	12	0.67	603.00	10333.00	11630	20240523	-12.12	9000	20241209	13.56	10450	-2.20	20250107	9710	5.25	20250102	11630	-12.12	20240523	9000	13.56	20241209	3.04	N	072020	500	49 억	182149	N	N	N	N
113	20250107	090558	57	100.00	KOSDAQ	제약	N	N	N	N	N	10350	250	2	2.48	395311370	38019	87.22	10400	10450	10300	13130	7070	10100	10397.73	1.89	-706	10266	10182	10036	9952	9806	10225	9995	50	3030	500	7470	10	1	9658687	1000	17.16	1.00	12	0.39	603.00	10333.00	11630	20240523	-11.01	9000	20241209	15.00	10450	-0.96	20250107	9710	6.59	20250102	11630	-11.01	20240523	9000	15.00	20241209	3.04	N	072020	500	49 억	182149	N	N	N	N
114	20250106	160551	57	100.00	KOSDAQ	제약	N	N	N	N	N	10100	210	2	2.12	435756990	43507	255.76	9950	10120	9890	12850	6930	9890	10015.61	1.70	19097	9990	9940	9880	9830	9770	9910	9800	50	2960	500	7310	10	1	9658687	976	16.75	0.98	12	0.45	603.00	10333.00	11630	20240523	-13.16	9000	20241209	12.22	10120	-0.20	20250106	9710	4.02	20250102	11630	-13.16	20240523	9000	12.22	20241209	3.02	N	072020	500	49 억	163794	N	N	N	N
115	20250106	150551	57	100.00	KOSDAQ	제약	N	N	N	N	N	10030	140	2	1.42	424714590	42412	249.32	9950	10120	9890	12850	6930	9890	10014.02	1.70	18586	9990	9940	9880	9830	9770	9910	9800	50	2960	500	7310	10	1	9658687	969	16.63	0.97	12	0.44	603.00	10333.00	11630	20240523	-13.76	9000	20241209	11.44	10120	-0.89	20250106	9710	3.30	20250102	11630	-13.76	20240523	9000	11.44	20241209	3.02	N	072020	500	49 억	163794	N	N	N	N
116	20250106	140551	57	100.00	KOSDAQ	제약	N	N	N	N	N	10060	170	2	1.72	310636490	31084	182.73	9950	10090	9890	12850	6930	9890	9993.45	1.70	11381	9990	9940	9880	9830	9770	9910	9800	50	2960	500	7310	10	1	9658687	972	16.68	0.97	12	0.32	603.00	10333.00	11630	20240523	-13.50	9000	20241209	11.78	10090	-0.30	20250106	9710	3.60	20250102	11630	-13.50	20240523	9000	11.78	20241209	3.02	N	072020	500	49 억	163794	N	N	N	N
117	20250106	130548	57	100.00	KOSDAQ	제약	N	N	N	N	N	10030	140	2	1.42	232837150	23333	137.16	9950	10030	9890	12850	6930	9890	9978.88	1.70	6843	9990	9940	9880	9830	9770	9910	9800	50	2960	500	7310	10	1	9658687	969	16.63	0.97	12	0.24	603.00	10333.00	11630	20240523	-13.76	9000	20241209	11.44	10030	0.00	20250106	9710	3.30	20250102	11630	-13.76	20240523	9000	11.44	20241209	3.02	N	072020	500	49 억	163794	N	N	N	N
118	20250106	120547	57	100.00	KOSDAQ	제약	N	N	N	N	N	10010	120	2	1.21	189514260	19006	111.73	9950	10020	9890	12850	6930	9890	9971.29	1.70	4901	9990	9940	9880	9830	9770	9910	9800	50	2960	500	7310	10	1	9658687	967	16.60	0.97	12	0.20	603.00	10333.00	11630	20240523	-13.93	9000	20241209	11.22	10020	-0.10	20250106	9710	3.09	20250102	11630	-13.93	20240523	9000	11.22	20241209	3.02	N	072020	500	49 억	163794	N	N	N	N
119	20250106	110548	57	100.00	KOSDAQ	제약	N	N	N	N	N	9970	80	2	0.81	130233650	13073	76.85	9950	10020	9890	12850	6930	9890	9962.03	1.70	2162	9990	9940	9880	9830	9770	9910	9800	50	2960	500	7310	10	1	9658687	963	16.53	0.96	12	0.14	603.00	10333.00	11630	20240523	-14.27	9000	20241209	10.78	10020	-0.50	20250106	9710	2.68	20250102	11630	-14.27	20240523	9000	10.78	20241209	3.02	N	072020	500	49 억	163794	N	N	N	N
120	20250106	100547	57	100.00	KOSDAQ	제약	N	N	N	N	N	9970	80	2	0.81	77902050	7824	45.99	9950	10020	9920	12850	6930	9890	9956.81	1.70	1669	9990	9940	9880	9830	9770	9910	9800	50	2960	500	7310	10	1	9658687	963	16.53	0.96	12	0.08	603.00	10333.00	11630	20240523	-14.27	9000	20241209	10.78	10020	-0.50	20250106	9710	2.68	20250102	11630	-14.27	20240523	9000	10.78	20241209	3.02	N	072020	500	49 억	163794	N	N	N	N
121	20250106	090545	57	100.00	KOSDAQ	제약	N	N	N	N	N	9960	70	2	0.71	13626920	1369	8.05	9950	9960	9950	12850	6930	9890	9953.92	1.70	-53	9990	9940	9880	9830	9770	9910	9800	50	2960	500	7310	10	1	9658687	962	16.52	0.96	12	0.01	603.00	10333.00	11630	20240523	-14.36	9000	20241209	10.67	9960	0.00	20250106	9710	2.57	20250102	11630	-14.36	20240523	9000	10.67	20241209	3.02	N	072020	500	49 억	163794	N	N	N	N
122	20250103	160544	57	100.00	KOSDAQ	제약	N	N	N	N	N	9890	40	2	0.41	165596400	16774	94.89	9930	9930	9820	12800	6900	9850	9872.21	1.74	-4063	9943	9896	9803	9756	9663	9920	9780	50	2950	500	7280	10	1	9658687	955	16.40	0.96	12	0.17	603.00	10333.00	11630	20240523	-14.96	9000	20241209	9.89	9930	-0.40	20250103	9710	1.85	20250102	11630	-14.96	20240523	9000	9.89	20241209	3.02	N	072020	500	49 억	167818	N	N	N	N
123	20250103	150546	57	100.00	KOSDAQ	제약	N	N	N	N	N	9900	50	2	0.51	158075780	16014	90.59	9930	9930	9820	12800	6900	9850	9871.10	1.74	-3910	9943	9896	9803	9756	9663	9920	9780	50	2950	500	7280	10	1	9658687	956	16.42	0.96	12	0.17	603.00	10333.00	11630	20240523	-14.88	9000	20241209	10.00	9930	-0.30	20250103	9710	1.96	20250102	11630	-14.88	20240523	9000	10.00	20241209	3.02	N	072020	500	49 억	167818	N	N	N	N
124	20250103	140546	57	100.00	KOSDAQ	제약	N	N	N	N	N	9900	50	2	0.51	141666010	14353	81.20	9930	9930	9820	12800	6900	9850	9870.13	1.74	-4019	9943	9896	9803	9756	9663	9920	9780	50	2950	500	7280	10	1	9658687	956	16.42	0.96	12	0.15	603.00	10333.00	11630	20240523	-14.88	9000	20241209	10.00	9930	-0.30	20250103	9710	1.96	20250102	11630	-14.88	20240523	9000	10.00	20241209	3.02	N	072020	500	49 억	167818	N	N	N	N
125	20250103	130546	57	100.00	KOSDAQ	제약	N	N	N	N	N	9860	10	2	0.10	132222110	13397	75.79	9930	9930	9820	12800	6900	9850	9869.53	1.74	-3943	9943	9896	9803	9756	9663	9920	9780	50	2950	500	7280	10	1	9658687	952	16.35	0.95	12	0.14	603.00	10333.00	11630	20240523	-15.22	9000	20241209	9.56	9930	-0.70	20250103	9710	1.54	20250102	11630	-15.22	20240523	9000	9.56	20241209	3.02	N	072020	500	49 억	167818	N	N	N	N
126	20250103	120544	57	100.00	KOSDAQ	제약	N	N	N	N	N	9850	0	3	0.00	115602910	11712	66.26	9930	9930	9820	12800	6900	9850	9870.47	1.74	-3724	9943	9896	9803	9756	9663	9920	9780	50	2950	500	7280	10	1	9658687	951	16.33	0.95	12	0.12	603.00	10333.00	11630	20240523	-15.31	9000	20241209	9.44	9930	-0.81	20250103	9710	1.44	20250102	11630	-15.31	20240523	9000	9.44	20241209	3.02	N	072020	500	49 억	167818	N	N	N	N
127	20250103	110545	57	100.00	KOSDAQ	제약	N	N	N	N	N	9880	30	2	0.30	102184830	10352	58.56	9930	9930	9820	12800	6900	9850	9871.02	1.74	-3511	9943	9896	9803	9756	9663	9920	9780	50	2950	500	7280	10	1	9658687	954	16.38	0.96	12	0.11	603.00	10333.00	11630	20240523	-15.05	9000	20241209	9.78	9930	-0.50	20250103	9710	1.75	20250102	11630	-15.05	20240523	9000	9.78	20241209	3.02	N	072020	500	49 억	167818	N	N	N	N
128	20250103	100543	57	100.00	KOSDAQ	제약	N	N	N	N	N	9860	10	2	0.10	74451010	7536	42.63	9930	9930	9830	12800	6900	9850	9879.38	1.74	-3815	9943	9896	9803	9756	9663	9920	9780	50	2950	500	7280	10	1	9658687	952	16.35	0.95	12	0.08	603.00	10333.00	11630	20240523	-15.22	9000	20241209	9.56	9930	-0.70	20250103	9710	1.54	20250102	11630	-15.22	20240523	9000	9.56	20241209	3.02	N	072020	500	49 억	167818	N	N	N	N
129	20250103	090545	57	100.00	KOSDAQ	제약	N	N	N	N	N	9920	70	2	0.71	9598130	973	5.50	9930	9930	9850	12800	6900	9850	9864.47	1.74	-150	9943	9896	9803	9756	9663	9920	9780	50	2950	500	7280	10	1	9658687	958	16.45	0.96	12	0.01	603.00	10333.00	11630	20240523	-14.70	9000	20241209	10.22	9930	-0.10	20250103	9710	2.16	20250102	11630	-14.70	20240523	9000	10.22	20241209	3.02	N	072020	500	49 억	167818	N	N	N	N
130	20250102	160541	57	100.00	KOSDAQ	제약	N	N	N	N	N	9850	50	2	0.51	172373450	17665	47.00	9800	9850	9710	12740	6860	9800	9757.91	1.73	1183	10060	9930	9840	9710	9620	9995	9775	50	2940	500	7250	10	1	9658687	951	16.33	0.95	12	0.18	603.00	10333.00	11630	20240523	-15.31	9000	20241209	9.44	9850	0.00	20250102	9710	1.44	20250102	11630	-15.31	20240523	9000	9.44	20241209	3.02	N	072020	500	49 억	166635	N	N	N	N
131	20250102	150541	57	100.00	KOSDAQ	제약	N	N	N	N	N	9750	-50	5	-0.51	142042820	14575	38.77	9800	9850	9710	12740	6860	9800	9745.65	1.73	796	10060	9930	9840	9710	9620	9995	9775	50	2940	500	7250	10	1	9658687	942	16.17	0.94	12	0.15	603.00	10333.00	11630	20240523	-16.17	9000	20241209	8.33	9850	-1.02	20250102	9710	0.41	20250102	11630	-16.17	20240523	9000	8.33	20241209	3.02	N	072020	500	49 억	166635	N	N	N	N
132	20250102	140539	57	100.00	KOSDAQ	제약	N	N	N	N	N	9750	-50	5	-0.51	102000030	10463	27.84	9800	9850	9710	12740	6860	9800	9748.64	1.73	825	10060	9930	9840	9710	9620	9995	9775	50	2940	500	7250	10	1	9658687	942	16.17	0.94	12	0.11	603.00	10333.00	11630	20240523	-16.17	9000	20241209	8.33	9850	-1.02	20250102	9710	0.41	20250102	11630	-16.17	20240523	9000	8.33	20241209	3.02	N	072020	500	49 억	166635	N	N	N	N
133	20250102	130539	57	100.00	KOSDAQ	제약	N	N	N	N	N	9750	-50	5	-0.51	94880580	9731	25.89	9800	9850	9710	12740	6860	9800	9750.34	1.73	916	10060	9930	9840	9710	9620	9995	9775	50	2940	500	7250	10	1	9658687	942	16.17	0.94	12	0.10	603.00	10333.00	11630	20240523	-16.17	9000	20241209	8.33	9850	-1.02	20250102	9710	0.41	20250102	11630	-16.17	20240523	9000	8.33	20241209	3.02	N	072020	500	49 억	166635	N	N	N	N
134	20250102	120539	57	100.00	KOSDAQ	제약	N	N	N	N	N	9730	-70	5	-0.71	78760750	8073	21.48	9800	9850	9720	12740	6860	9800	9756.07	1.73	1099	10060	9930	9840	9710	9620	9995	9775	50	2940	500	7250	10	1	9658687	940	16.14	0.94	12	0.08	603.00	10333.00	11630	20240523	-16.34	9000	20241209	8.11	9850	-1.22	20250102	9720	0.10	20250102	11630	-16.34	20240523	9000	8.11	20241209	3.02	N	072020	500	49 억	166635	N	N	N	N
135	20250102	110530	57	100.00	KOSDAQ	제약	N	N	N	N	N	9780	-20	5	-0.20	54055770	5534	14.72	9800	9850	9720	12740	6860	9800	9767.94	1.73	1406	10060	9930	9840	9710	9620	9995	9775	50	2940	500	7250	10	1	9658687	945	16.22	0.95	12	0.06	603.00	10333.00	11630	20240523	-15.91	9000	20241209	8.67	9850	-0.71	20250102	9720	0.62	20250102	11630	-15.91	20240523	9000	8.67	20241209	3.02	N	072020	500	49 억	166635	N	N	N	N
136	20250102	100538	57	100.00	KOSDAQ	제약	N	N	N	N	N	9790	-10	5	-0.10	490000	50	0.13	9800	9810	9790	12740	6860	9800	9800.00	1.73	-1	10060	9930	9840	9710	9620	9995	9775	50	2940	500	7250	10	1	9658687	946	16.24	0.95	12	0.00	603.00	10333.00	11630	20240523	-15.82	9000	20241209	8.78	9810	-0.20	20250102	9790	0.00	20250102	11630	-15.82	20240523	9000	8.78	20241209	3.02	N	072020	500	49 억	166635	N	N	N	N
137	20250102	090533	57	100.00	KOSDAQ	제약	N	N	N	N	N	9800	0	3	0.00	0	0	0.00	0	0	0	12740	6860	9800	0.00	1.73	0	10060	9930	9840	9710	9620	9995	9775	50	2940	500	7250	10	1	9658687	947	16.25	0.95	12	0.00	603.00	10333.00	11630	20240523	-15.74	9000	20241209	8.89	0	0.00	0	0	0.00	0	11630	-15.74	20240523	9000	8.89	20241209	3.02	N	072020	500	49 억	166635	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History