KissMeData/200670/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160950	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	34200	-1200	5	-3.39	3908380900	112687	119.66	35600	35950	34200	46000	24800	35400	34684.47	8.09	-9181	37300	36350	35850	34900	34400	36100	34650	56	10600	500	26190	50	1	11229930	3841	15.48	1.70	12	1.00	2210.00	20064.00	46450	20241224	-26.37	25400	20241115	34.65	45050	-24.08	20250102	34200	0.00	20250124	46450	-26.37	20241224	25400	34.65	20241115	2.40	N	200670	500	56 억	908364	N	N	43	N	N
3	20250124	150949	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	34300	-1100	5	-3.11	3611176950	104005	110.44	35600	35950	34250	46000	24800	35400	34721.19	8.09	-6233	37300	36350	35850	34900	34400	36100	34650	56	10600	500	26190	50	1	11229930	3852	15.52	1.71	12	0.93	2210.00	20064.00	46450	20241224	-26.16	25400	20241115	35.04	45050	-23.86	20250102	34250	0.15	20250124	46450	-26.16	20241224	25400	35.04	20241115	2.40	N	200670	500	56 억	908364	N	N	574	N	N
4	20250124	140948	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	34500	-900	5	-2.54	3064867600	88115	93.57	35600	35950	34400	46000	24800	35400	34782.59	8.09	-2438	37300	36350	35850	34900	34400	36100	34650	56	10600	500	26190	50	1	11229930	3874	15.61	1.72	12	0.78	2210.00	20064.00	46450	20241224	-25.73	25400	20241115	35.83	45050	-23.42	20250102	34400	0.29	20250124	46450	-25.73	20241224	25400	35.83	20241115	2.40	N	200670	500	56 억	908364	N	N	574	N	N
5	20250124	130950	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	34550	-850	5	-2.40	2726387400	78297	83.14	35600	35950	34400	46000	24800	35400	34821.10	8.09	-2454	37300	36350	35850	34900	34400	36100	34650	56	10600	500	26190	50	1	11229930	3880	15.63	1.72	12	0.70	2210.00	20064.00	46450	20241224	-25.62	25400	20241115	36.02	45050	-23.31	20250102	34400	0.44	20250124	46450	-25.62	20241224	25400	36.02	20241115	2.40	N	200670	500	56 억	908364	N	N	574	N	N
6	20250124	120946	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	34850	-550	5	-1.55	1928300000	55255	58.67	35600	35950	34550	46000	24800	35400	34898.20	8.09	-2433	37300	36350	35850	34900	34400	36100	34650	56	10600	500	26190	50	1	11229930	3914	15.77	1.74	12	0.49	2210.00	20064.00	46450	20241224	-24.97	25400	20241115	37.20	45050	-22.64	20250102	34550	0.87	20250124	46450	-24.97	20241224	25400	37.20	20241115	2.40	N	200670	500	56 억	908364	N	N	574	N	N
7	20250124	110949	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	34850	-550	5	-1.55	1626979500	46602	49.49	35600	35950	34550	46000	24800	35400	34912.22	8.09	-3967	37300	36350	35850	34900	34400	36100	34650	56	10600	500	26190	50	1	11229930	3914	15.77	1.74	12	0.41	2210.00	20064.00	46450	20241224	-24.97	25400	20241115	37.20	45050	-22.64	20250102	34550	0.87	20250124	46450	-24.97	20241224	25400	37.20	20241115	2.40	N	200670	500	56 억	908364	N	N	574	N	N
8	20250124	100944	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	34750	-650	5	-1.84	1181864450	33779	35.87	35600	35950	34650	46000	24800	35400	34988.14	8.09	-3406	37300	36350	35850	34900	34400	36100	34650	56	10600	500	26190	50	1	11229930	3902	15.72	1.73	12	0.30	2210.00	20064.00	46450	20241224	-25.19	25400	20241115	36.81	45050	-22.86	20250102	34650	0.29	20250124	46450	-25.19	20241224	25400	36.81	20241115	2.40	N	200670	500	56 억	908364	N	N	574	N	N
9	20250124	090950	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	35500	100	2	0.28	135421600	3796	4.03	35600	35950	35450	46000	24800	35400	35674.82	8.09	-511	37300	36350	35850	34900	34400	36100	34650	56	10600	500	26190	50	1	11229930	3987	16.06	1.77	12	0.03	2210.00	20064.00	46450	20241224	-23.57	25400	20241115	39.76	45050	-21.20	20250102	35350	0.42	20250123	46450	-23.57	20241224	25400	39.76	20241115	2.40	N	200670	500	56 억	908364	N	N	574	N	N
10	20250123	160945	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	35400	-1100	5	-3.01	3354367200	93731	106.60	36700	36800	35350	47450	25550	36500	35786.95	7.87	23347	37800	37150	36550	35900	35300	36850	35600	56	10950	500	27010	50	1	11229930	3975	16.02	1.76	12	0.83	2210.00	20064.00	46450	20241224	-23.79	25400	20241115	39.37	45050	-21.42	20250102	35350	0.14	20250123	46450	-23.79	20241224	25400	39.37	20241115	2.48	N	200670	500	56 억	884133	N	N	574	N	N
11	20250123	150942	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	35450	-1050	5	-2.88	3012850650	84097	95.65	36700	36800	35350	47450	25550	36500	35825.59	7.87	19349	37800	37150	36550	35900	35300	36850	35600	56	10950	500	27010	50	1	11229930	3981	16.04	1.77	12	0.75	2210.00	20064.00	46450	20241224	-23.68	25400	20241115	39.57	45050	-21.31	20250102	35350	0.28	20250123	46450	-23.68	20241224	25400	39.57	20241115	2.48	N	200670	500	56 억	884133	N	N	44	N	N
12	20250123	140944	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	35600	-900	5	-2.47	2262996200	62986	71.64	36700	36800	35450	47450	25550	36500	35928.21	7.87	10064	37800	37150	36550	35900	35300	36850	35600	56	10950	500	27010	50	1	11229930	3998	16.11	1.77	12	0.56	2210.00	20064.00	46450	20241224	-23.36	25400	20241115	40.16	45050	-20.98	20250102	35450	0.42	20250123	46450	-23.36	20241224	25400	40.16	20241115	2.48	N	200670	500	56 억	884133	N	N	44	N	N
13	20250123	130942	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	35900	-600	5	-1.64	1372979600	38028	43.25	36700	36800	35750	47450	25550	36500	36104.04	7.87	6163	37800	37150	36550	35900	35300	36850	35600	56	10950	500	27010	50	1	11229930	4032	16.24	1.79	12	0.34	2210.00	20064.00	46450	20241224	-22.71	25400	20241115	41.34	45050	-20.31	20250102	35750	0.42	20250123	46450	-22.71	20241224	25400	41.34	20241115	2.48	N	200670	500	56 억	884133	N	N	44	N	N
14	20250123	120943	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	36050	-450	5	-1.23	876979050	24209	27.53	36700	36800	36000	47450	25550	36500	36224.90	7.87	2702	37800	37150	36550	35900	35300	36850	35600	56	10950	500	27010	50	1	11229930	4048	16.31	1.80	12	0.22	2210.00	20064.00	46450	20241224	-22.39	25400	20241115	41.93	45050	-19.98	20250102	35950	0.28	20250122	46450	-22.39	20241224	25400	41.93	20241115	2.48	N	200670	500	56 억	884133	N	N	44	N	N
15	20250123	110934	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	36400	-100	5	-0.27	612694600	16895	19.22	36700	36800	36050	47450	25550	36500	36264.32	7.87	1968	37800	37150	36550	35900	35300	36850	35600	56	10950	500	27010	50	1	11229930	4088	16.47	1.81	12	0.15	2210.00	20064.00	46450	20241224	-21.64	25400	20241115	43.31	45050	-19.20	20250102	35950	1.25	20250122	46450	-21.64	20241224	25400	43.31	20241115	2.48	N	200670	500	56 억	884133	N	N	44	N	N
16	20250123	100942	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	36200	-300	5	-0.82	418293100	11532	13.12	36700	36800	36050	47450	25550	36500	36271.63	7.87	781	37800	37150	36550	35900	35300	36850	35600	56	10950	500	27010	50	1	11229930	4065	16.38	1.80	12	0.10	2210.00	20064.00	46450	20241224	-22.07	25400	20241115	42.52	45050	-19.64	20250102	35950	0.70	20250122	46450	-22.07	20241224	25400	42.52	20241115	2.48	N	200670	500	56 억	884133	N	N	44	N	N
17	20250123	090943	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	36500	0	3	0.00	65664350	1793	2.04	36700	36800	36350	47450	25550	36500	36625.27	7.87	-343	37800	37150	36550	35900	35300	36850	35600	56	10950	500	27010	50	1	11229930	4099	16.52	1.82	12	0.02	2210.00	20064.00	46450	20241224	-21.42	25400	20241115	43.70	45050	-18.98	20250102	35950	1.53	20250122	46450	-21.42	20241224	25400	43.70	20241115	2.48	N	200670	500	56 억	884133	N	N	44	N	N
18	20250122	160935	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	36500	-350	5	-0.95	3197901950	87734	115.37	37200	37200	35950	47900	25800	36850	36449.91	7.95	-8406	38183	37516	37033	36366	35883	37850	36700	56	11050	500	27260	50	1	11229930	4099	16.52	1.82	12	0.78	2210.00	20064.00	46450	20241224	-21.42	25400	20241115	43.70	45050	-18.98	20250102	35950	1.53	20250122	46450	-21.42	20241224	25400	43.70	20241115	2.57	N	200670	500	56 억	892850	N	N	44	N	N
19	20250122	150936	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	36650	-200	5	-0.54	3062874550	84041	110.52	37200	37200	35950	47900	25800	36850	36445.00	7.95	-7318	38183	37516	37033	36366	35883	37850	36700	56	11050	500	27260	50	1	11229930	4116	16.58	1.83	12	0.75	2210.00	20064.00	46450	20241224	-21.10	25400	20241115	44.29	45050	-18.65	20250102	35950	1.95	20250122	46450	-21.10	20241224	25400	44.29	20241115	2.57	N	200670	500	56 억	892850	N	N	61	N	N
20	20250122	140935	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	36500	-350	5	-0.95	2598839200	71357	93.84	37200	37200	35950	47900	25800	36850	36420.24	7.95	-4112	38183	37516	37033	36366	35883	37850	36700	56	11050	500	27260	50	1	11229930	4099	16.52	1.82	12	0.64	2210.00	20064.00	46450	20241224	-21.42	25400	20241115	43.70	45050	-18.98	20250102	35950	1.53	20250122	46450	-21.42	20241224	25400	43.70	20241115	2.57	N	200670	500	56 억	892850	N	N	61	N	N
21	20250122	130937	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	36450	-400	5	-1.09	2074356100	56906	74.83	37200	37200	35950	47900	25800	36850	36452.33	7.95	-8742	38183	37516	37033	36366	35883	37850	36700	56	11050	500	27260	50	1	11229930	4093	16.49	1.82	12	0.51	2210.00	20064.00	46450	20241224	-21.53	25400	20241115	43.50	45050	-19.09	20250102	35950	1.39	20250122	46450	-21.53	20241224	25400	43.50	20241115	2.57	N	200670	500	56 억	892850	N	N	61	N	N
22	20250122	120934	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	36600	-250	5	-0.68	1920004150	52685	69.28	37200	37200	35950	47900	25800	36850	36443.09	7.95	-6945	38183	37516	37033	36366	35883	37850	36700	56	11050	500	27260	50	1	11229930	4110	16.56	1.82	12	0.47	2210.00	20064.00	46450	20241224	-21.21	25400	20241115	44.09	45050	-18.76	20250102	35950	1.81	20250122	46450	-21.21	20241224	25400	44.09	20241115	2.57	N	200670	500	56 억	892850	N	N	61	N	N
23	20250122	110936	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	36650	-200	5	-0.54	1683289300	46206	60.76	37200	37200	35950	47900	25800	36850	36430.10	7.95	-6720	38183	37516	37033	36366	35883	37850	36700	56	11050	500	27260	50	1	11229930	4116	16.58	1.83	12	0.41	2210.00	20064.00	46450	20241224	-21.10	25400	20241115	44.29	45050	-18.65	20250102	35950	1.95	20250122	46450	-21.10	20241224	25400	44.29	20241115	2.57	N	200670	500	56 억	892850	N	N	61	N	N
24	20250122	100935	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	36550	-300	5	-0.81	1246468050	34286	45.09	37200	37200	35950	47900	25800	36850	36355.02	7.95	-5270	38183	37516	37033	36366	35883	37850	36700	56	11050	500	27260	50	1	11229930	4105	16.54	1.82	12	0.31	2210.00	20064.00	46450	20241224	-21.31	25400	20241115	43.90	45050	-18.87	20250102	35950	1.67	20250122	46450	-21.31	20241224	25400	43.90	20241115	2.57	N	200670	500	56 억	892850	N	N	61	N	N
25	20250122	090937	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	36500	-350	5	-0.95	266234900	7253	9.54	37200	37200	36350	47900	25800	36850	36706.87	7.95	-2311	38183	37516	37033	36366	35883	37850	36700	56	11050	500	27260	50	1	11229930	4099	16.52	1.82	12	0.06	2210.00	20064.00	46450	20241224	-21.42	25400	20241115	43.70	45050	-18.98	20250102	36350	0.41	20250122	46450	-21.42	20241224	25400	43.70	20241115	2.57	N	200670	500	56 억	892850	N	N	61	N	N
26	20250121	160929	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	36850	50	2	0.14	2810732600	75865	109.37	36700	37700	36550	47800	25800	36800	37049.44	7.90	8451	38133	37466	37083	36416	36033	37275	36225	56	11000	500	27230	50	1	11229930	4138	16.67	1.84	12	0.68	2210.00	20064.00	46450	20241224	-20.67	25400	20241115	45.08	45050	-18.20	20250102	36550	0.82	20250121	46450	-20.67	20241224	25400	45.08	20241115	2.61	N	200670	500	56 억	887559	N	N	61	N	N
27	20250121	150931	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	36800	0	3	0.00	2714980250	73266	105.62	36700	37700	36550	47800	25800	36800	37056.49	7.90	8946	38133	37466	37083	36416	36033	37275	36225	56	11000	500	27230	50	1	11229930	4133	16.65	1.83	12	0.65	2210.00	20064.00	46450	20241224	-20.78	25400	20241115	44.88	45050	-18.31	20250102	36550	0.68	20250121	46450	-20.78	20241224	25400	44.88	20241115	2.61	N	200670	500	56 억	887559	N	N	165	N	N
28	20250121	140932	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	36950	150	2	0.41	2436965250	65716	94.74	36700	37700	36550	47800	25800	36800	37083.29	7.90	9471	38133	37466	37083	36416	36033	37275	36225	56	11000	500	27230	50	1	11229930	4149	16.72	1.84	12	0.59	2210.00	20064.00	46450	20241224	-20.45	25400	20241115	45.47	45050	-17.98	20250102	36550	1.09	20250121	46450	-20.45	20241224	25400	45.47	20241115	2.61	N	200670	500	56 억	887559	N	N	165	N	N
29	20250121	130931	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	37200	400	2	1.09	2141540800	57730	83.23	36700	37700	36550	47800	25800	36800	37095.81	7.90	8802	38133	37466	37083	36416	36033	37275	36225	56	11000	500	27230	50	1	11229930	4178	16.83	1.85	12	0.51	2210.00	20064.00	46450	20241224	-19.91	25400	20241115	46.46	45050	-17.43	20250102	36550	1.78	20250121	46450	-19.91	20241224	25400	46.46	20241115	2.61	N	200670	500	56 억	887559	N	N	165	N	N
30	20250121	120914	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	37550	750	2	2.04	1809730400	48809	70.37	36700	37700	36550	47800	25800	36800	37077.81	7.90	7062	38133	37466	37083	36416	36033	37275	36225	56	11000	500	27230	50	1	11229930	4217	16.99	1.87	12	0.43	2210.00	20064.00	46450	20241224	-19.16	25400	20241115	47.83	45050	-16.65	20250102	36550	2.74	20250121	46450	-19.16	20241224	25400	47.83	20241115	2.61	N	200670	500	56 억	887559	N	N	165	N	N
31	20250121	110843	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	37100	300	2	0.82	1194339350	32299	46.56	36700	37450	36550	47800	25800	36800	36977.60	7.90	2454	38133	37466	37083	36416	36033	37275	36225	56	11000	500	27230	50	1	11229930	4166	16.79	1.85	12	0.29	2210.00	20064.00	46450	20241224	-20.13	25400	20241115	46.06	45050	-17.65	20250102	36550	1.50	20250121	46450	-20.13	20241224	25400	46.06	20241115	2.61	N	200670	500	56 억	887559	N	N	165	N	N
32	20250121	100838	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	37200	400	2	1.09	865918200	23444	33.80	36700	37350	36550	47800	25800	36800	36935.61	7.90	15	38133	37466	37083	36416	36033	37275	36225	56	11000	500	27230	50	1	11229930	4178	16.83	1.85	12	0.21	2210.00	20064.00	46450	20241224	-19.91	25400	20241115	46.46	45050	-17.43	20250102	36550	1.78	20250121	46450	-19.91	20241224	25400	46.46	20241115	2.61	N	200670	500	56 억	887559	N	N	165	N	N
33	20250121	090933	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	36950	150	2	0.41	88830500	2407	3.47	36700	37050	36700	47800	25800	36800	36905.11	7.90	-359	38133	37466	37083	36416	36033	37275	36225	56	11000	500	27230	50	1	11229930	4149	16.72	1.84	12	0.02	2210.00	20064.00	46450	20241224	-20.45	25400	20241115	45.47	45050	-17.98	20250102	36700	0.68	20250121	46450	-20.45	20241224	25400	45.47	20241115	2.61	N	200670	500	56 억	887559	N	N	165	N	N
34	20250120	160918	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	36800	-600	5	-1.60	2548337250	68897	84.27	37750	37750	36700	48600	26200	37400	36987.73	7.78	14889	39266	38332	37866	36932	36466	38100	36700	56	11200	500	27670	50	1	11229930	4133	16.65	1.83	12	0.61	2210.00	20064.00	46450	20241224	-20.78	25400	20241115	44.88	45050	-18.31	20250102	36700	0.27	20250120	46450	-20.78	20241224	25400	44.88	20241115	2.65	N	200670	500	56 억	873544	N	N	165	N	N
35	20250120	150931	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	36900	-500	5	-1.34	2389149450	64575	78.98	37750	37750	36700	48600	26200	37400	36998.06	7.78	14167	39266	38332	37866	36932	36466	38100	36700	56	11200	500	27670	50	1	11229930	4144	16.70	1.84	12	0.58	2210.00	20064.00	46450	20241224	-20.56	25400	20241115	45.28	45050	-18.09	20250102	36700	0.54	20250120	46450	-20.56	20241224	25400	45.28	20241115	2.65	N	200670	500	56 억	873544	N	N	179	N	N
36	20250120	140928	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	36900	-500	5	-1.34	1816794300	49132	60.09	37750	37750	36700	48600	26200	37400	36977.82	7.78	11545	39266	38332	37866	36932	36466	38100	36700	56	11200	500	27670	50	1	11229930	4144	16.70	1.84	12	0.44	2210.00	20064.00	46450	20241224	-20.56	25400	20241115	45.28	45050	-18.09	20250102	36700	0.54	20250120	46450	-20.56	20241224	25400	45.28	20241115	2.65	N	200670	500	56 억	873544	N	N	179	N	N
37	20250120	130929	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	36900	-500	5	-1.34	1687110300	45616	55.79	37750	37750	36700	48600	26200	37400	36985.06	7.78	10738	39266	38332	37866	36932	36466	38100	36700	56	11200	500	27670	50	1	11229930	4144	16.70	1.84	12	0.41	2210.00	20064.00	46450	20241224	-20.56	25400	20241115	45.28	45050	-18.09	20250102	36700	0.54	20250120	46450	-20.56	20241224	25400	45.28	20241115	2.65	N	200670	500	56 억	873544	N	N	179	N	N
38	20250120	120930	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	36850	-550	5	-1.47	1616966700	43713	53.46	37750	37750	36700	48600	26200	37400	36990.52	7.78	10165	39266	38332	37866	36932	36466	38100	36700	56	11200	500	27670	50	1	11229930	4138	16.67	1.84	12	0.39	2210.00	20064.00	46450	20241224	-20.67	25400	20241115	45.08	45050	-18.20	20250102	36700	0.41	20250120	46450	-20.67	20241224	25400	45.08	20241115	2.65	N	200670	500	56 억	873544	N	N	179	N	N
39	20250120	110930	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	37000	-400	5	-1.07	1232718800	33318	40.75	37750	37750	36700	48600	26200	37400	36998.58	7.78	10490	39266	38332	37866	36932	36466	38100	36700	56	11200	500	27670	50	1	11229930	4155	16.74	1.84	12	0.30	2210.00	20064.00	46450	20241224	-20.34	25400	20241115	45.67	45050	-17.87	20250102	36700	0.82	20250120	46450	-20.34	20241224	25400	45.67	20241115	2.65	N	200670	500	56 억	873544	N	N	179	N	N
40	20250120	100929	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	37200	-200	5	-0.53	909076100	24558	30.04	37750	37750	36700	48600	26200	37400	37017.51	7.78	8462	39266	38332	37866	36932	36466	38100	36700	56	11200	500	27670	50	1	11229930	4178	16.83	1.85	12	0.22	2210.00	20064.00	46450	20241224	-19.91	25400	20241115	46.46	45050	-17.43	20250102	36700	1.36	20250120	46450	-19.91	20241224	25400	46.46	20241115	2.65	N	200670	500	56 억	873544	N	N	179	N	N
41	20250120	090931	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	37050	-350	5	-0.94	209862400	5622	6.88	37750	37750	37050	48600	26200	37400	37328.78	7.78	-677	39266	38332	37866	36932	36466	38100	36700	56	11200	500	27670	50	1	11229930	4161	16.76	1.85	12	0.05	2210.00	20064.00	46450	20241224	-20.24	25400	20241115	45.87	45050	-17.76	20250102	37050	0.00	20250120	46450	-20.24	20241224	25400	45.87	20241115	2.65	N	200670	500	56 억	873544	N	N	179	N	N
42	20250117	160926	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	37400	-1200	5	-3.11	3079104700	81419	65.23	38600	38800	37400	50100	27050	38600	37819.43	7.72	6511	40333	39466	38483	37616	36633	38975	37125	56	11500	500	28560	50	1	11229930	4200	16.92	1.86	12	0.73	2210.00	20064.00	46450	20241224	-19.48	25400	20241115	47.24	45050	-16.98	20250102	37400	0.00	20250117	46450	-19.48	20241224	25400	47.24	20241115	2.74	N	200670	500	56 억	866776	N	N	179	N	N
43	20250117	150928	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	37400	-1200	5	-3.11	2821943250	74547	59.72	38600	38800	37400	50100	27050	38600	37853.94	7.72	3521	40333	39466	38483	37616	36633	38975	37125	56	11500	500	28560	50	1	11229930	4200	16.92	1.86	12	0.66	2210.00	20064.00	46450	20241224	-19.48	25400	20241115	47.24	45050	-16.98	20250102	37400	0.00	20250117	46450	-19.48	20241224	25400	47.24	20241115	2.74	N	200670	500	56 억	866776	N	N	36	N	N
44	20250117	140930	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	37800	-800	5	-2.07	1817564050	47801	38.30	38600	38800	37650	50100	27050	38600	38022.82	7.72	78	40333	39466	38483	37616	36633	38975	37125	56	11500	500	28560	50	1	11229930	4245	17.10	1.88	12	0.43	2210.00	20064.00	46450	20241224	-18.62	25400	20241115	48.82	45050	-16.09	20250102	37450	0.93	20250115	46450	-18.62	20241224	25400	48.82	20241115	2.74	N	200670	500	56 억	866776	N	N	36	N	N
45	20250117	130928	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	37950	-650	5	-1.68	1653742750	43466	34.82	38600	38800	37650	50100	27050	38600	38046.04	7.72	70	40333	39466	38483	37616	36633	38975	37125	56	11500	500	28560	50	1	11229930	4262	17.17	1.89	12	0.39	2210.00	20064.00	46450	20241224	-18.30	25400	20241115	49.41	45050	-15.76	20250102	37450	1.34	20250115	46450	-18.30	20241224	25400	49.41	20241115	2.74	N	200670	500	56 억	866776	N	N	36	N	N
46	20250117	120929	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	37800	-800	5	-2.07	1507138650	39593	31.72	38600	38800	37650	50100	27050	38600	38064.96	7.72	110	40333	39466	38483	37616	36633	38975	37125	56	11500	500	28560	50	1	11229930	4245	17.10	1.88	12	0.35	2210.00	20064.00	46450	20241224	-18.62	25400	20241115	48.82	45050	-16.09	20250102	37450	0.93	20250115	46450	-18.62	20241224	25400	48.82	20241115	2.74	N	200670	500	56 억	866776	N	N	36	N	N
47	20250117	110928	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	37800	-800	5	-2.07	1152976000	30213	24.21	38600	38800	37700	50100	27050	38600	38160.70	7.72	-1475	40333	39466	38483	37616	36633	38975	37125	56	11500	500	28560	50	1	11229930	4245	17.10	1.88	12	0.27	2210.00	20064.00	46450	20241224	-18.62	25400	20241115	48.82	45050	-16.09	20250102	37450	0.93	20250115	46450	-18.62	20241224	25400	48.82	20241115	2.74	N	200670	500	56 억	866776	N	N	36	N	N
48	20250117	100930	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38050	-550	5	-1.42	706237100	18403	14.74	38600	38800	38000	50100	27050	38600	38375.45	7.72	-2284	40333	39466	38483	37616	36633	38975	37125	56	11500	500	28560	50	1	11229930	4273	17.22	1.90	12	0.16	2210.00	20064.00	46450	20241224	-18.08	25400	20241115	49.80	45050	-15.54	20250102	37450	1.60	20250115	46450	-18.08	20241224	25400	49.80	20241115	2.74	N	200670	500	56 억	866776	N	N	36	N	N
49	20250117	090930	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38450	-150	5	-0.39	158493100	4121	3.30	38600	38600	38250	50100	27050	38600	38457.76	7.72	410	40333	39466	38483	37616	36633	38975	37125	56	11500	500	28560	50	1	11229930	4318	17.40	1.92	12	0.04	2210.00	20064.00	46450	20241224	-17.22	25400	20241115	51.38	45050	-14.65	20250102	37450	2.67	20250115	46450	-17.22	20241224	25400	51.38	20241115	2.74	N	200670	500	56 억	866776	N	N	36	N	N
50	20250116	160922	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38600	100	2	0.26	4755667150	124473	108.86	39050	39350	37500	50000	26950	38500	38206.37	7.83	-11805	39466	38982	38216	37732	36966	38600	37350	56	11500	500	28490	50	1	11229930	4335	17.47	1.92	12	1.11	2210.00	20064.00	46450	20241224	-16.90	25400	20241115	51.97	45050	-14.32	20250102	37450	3.07	20250115	46450	-16.90	20241224	25400	51.97	20241115	2.82	N	200670	500	56 억	879258	N	N	36	N	N
51	20250116	150836	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38450	-50	5	-0.13	4542763050	118947	104.02	39050	39350	37500	50000	26950	38500	38191.49	7.83	-11042	39466	38982	38216	37732	36966	38600	37350	56	11500	500	28490	50	1	11229930	4318	17.40	1.92	12	1.06	2210.00	20064.00	46450	20241224	-17.22	25400	20241115	51.38	45050	-14.65	20250102	37450	2.67	20250115	46450	-17.22	20241224	25400	51.38	20241115	2.82	N	200670	500	56 억	879258	N	N	193	N	N
52	20250116	140927	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38350	-150	5	-0.39	3812283250	99991	87.45	39050	39350	37500	50000	26950	38500	38126.26	7.83	-6496	39466	38982	38216	37732	36966	38600	37350	56	11500	500	28490	50	1	11229930	4307	17.35	1.91	12	0.89	2210.00	20064.00	46450	20241224	-17.44	25400	20241115	50.98	45050	-14.87	20250102	37450	2.40	20250115	46450	-17.44	20241224	25400	50.98	20241115	2.82	N	200670	500	56 억	879258	N	N	193	N	N
53	20250116	130926	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38450	-50	5	-0.13	3286231600	86328	75.50	39050	39350	37500	50000	26950	38500	38066.81	7.83	-1014	39466	38982	38216	37732	36966	38600	37350	56	11500	500	28490	50	1	11229930	4318	17.40	1.92	12	0.77	2210.00	20064.00	46450	20241224	-17.22	25400	20241115	51.38	45050	-14.65	20250102	37450	2.67	20250115	46450	-17.22	20241224	25400	51.38	20241115	2.82	N	200670	500	56 억	879258	N	N	193	N	N
54	20250116	120926	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38050	-450	5	-1.17	3022006000	79409	69.45	39050	39350	37500	50000	26950	38500	38056.22	7.83	-2804	39466	38982	38216	37732	36966	38600	37350	56	11500	500	28490	50	1	11229930	4273	17.22	1.90	12	0.71	2210.00	20064.00	46450	20241224	-18.08	25400	20241115	49.80	45050	-15.54	20250102	37450	1.60	20250115	46450	-18.08	20241224	25400	49.80	20241115	2.82	N	200670	500	56 억	879258	N	N	193	N	N
55	20250116	110928	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	37850	-650	5	-1.69	2797004150	73468	64.25	39050	39350	37500	50000	26950	38500	38071.05	7.83	-5526	39466	38982	38216	37732	36966	38600	37350	56	11500	500	28490	50	1	11229930	4251	17.13	1.89	12	0.65	2210.00	20064.00	46450	20241224	-18.51	25400	20241115	49.02	45050	-15.98	20250102	37450	1.07	20250115	46450	-18.51	20241224	25400	49.02	20241115	2.82	N	200670	500	56 억	879258	N	N	193	N	N
56	20250116	100928	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	37650	-850	5	-2.21	1952825600	51108	44.70	39050	39350	37500	50000	26950	38500	38209.78	7.83	-12893	39466	38982	38216	37732	36966	38600	37350	56	11500	500	28490	50	1	11229930	4228	17.04	1.88	12	0.46	2210.00	20064.00	46450	20241224	-18.95	25400	20241115	48.23	45050	-16.43	20250102	37450	0.53	20250115	46450	-18.95	20241224	25400	48.23	20241115	2.82	N	200670	500	56 억	879258	N	N	193	N	N
57	20250116	090929	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38350	-150	5	-0.39	505571300	13044	11.41	39050	39350	38100	50000	26950	38500	38758.92	7.83	-2800	39466	38982	38216	37732	36966	38600	37350	56	11500	500	28490	50	1	11229930	4307	17.35	1.91	12	0.12	2210.00	20064.00	46450	20241224	-17.44	25400	20241115	50.98	45050	-14.87	20250102	37450	2.40	20250115	46450	-17.44	20241224	25400	50.98	20241115	2.82	N	200670	500	56 억	879258	N	N	193	N	N
58	20250115	160924	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38500	200	2	0.52	4323286450	113996	101.91	38700	38700	37450	49750	26850	38300	37924.80	7.63	22871	40166	39232	38616	37682	37066	38925	37375	56	11450	500	28340	50	1	11229930	4324	17.42	1.92	12	1.02	2210.00	20064.00	46450	20241224	-17.12	25400	20241115	51.57	45050	-14.54	20250102	37450	2.80	20250115	46450	-17.12	20241224	25400	51.57	20241115	2.82	N	200670	500	56 억	856297	N	N	193	N	N
59	20250115	150925	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38450	150	2	0.39	4131298800	109002	97.44	38700	38700	37450	49750	26850	38300	37901.11	7.63	25129	40166	39232	38616	37682	37066	38925	37375	56	11450	500	28340	50	1	11229930	4318	17.40	1.92	12	0.97	2210.00	20064.00	46450	20241224	-17.22	25400	20241115	51.38	45050	-14.65	20250102	37450	2.67	20250115	46450	-17.22	20241224	25400	51.38	20241115	2.82	N	200670	500	56 억	856297	N	N	130	N	N
60	20250115	140919	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	37900	-400	5	-1.04	3239898400	85752	76.66	38700	38700	37450	49750	26850	38300	37782.16	7.63	29742	40166	39232	38616	37682	37066	38925	37375	56	11450	500	28340	50	1	11229930	4256	17.15	1.89	12	0.76	2210.00	20064.00	46450	20241224	-18.41	25400	20241115	49.21	45050	-15.87	20250102	37450	1.20	20250115	46450	-18.41	20241224	25400	49.21	20241115	2.82	N	200670	500	56 억	856297	N	N	130	N	N
61	20250115	130927	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	37650	-650	5	-1.70	2911831150	77078	68.90	38700	38700	37450	49750	26850	38300	37777.69	7.63	26220	40166	39232	38616	37682	37066	38925	37375	56	11450	500	28340	50	1	11229930	4228	17.04	1.88	12	0.69	2210.00	20064.00	46450	20241224	-18.95	25400	20241115	48.23	45050	-16.43	20250102	37450	0.53	20250115	46450	-18.95	20241224	25400	48.23	20241115	2.82	N	200670	500	56 억	856297	N	N	130	N	N
62	20250115	120910	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	37700	-600	5	-1.57	2795402850	73996	66.15	38700	38700	37450	49750	26850	38300	37777.72	7.63	24781	40166	39232	38616	37682	37066	38925	37375	56	11450	500	28340	50	1	11229930	4234	17.06	1.88	12	0.66	2210.00	20064.00	46450	20241224	-18.84	25400	20241115	48.43	45050	-16.32	20250102	37450	0.67	20250115	46450	-18.84	20241224	25400	48.43	20241115	2.82	N	200670	500	56 억	856297	N	N	130	N	N
63	20250115	110925	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	37500	-800	5	-2.09	2236907300	59147	52.87	38700	38700	37450	49750	26850	38300	37819.41	7.63	16020	40166	39232	38616	37682	37066	38925	37375	56	11450	500	28340	50	1	11229930	4211	16.97	1.87	12	0.53	2210.00	20064.00	46450	20241224	-19.27	25400	20241115	47.64	45050	-16.76	20250102	37450	0.13	20250115	46450	-19.27	20241224	25400	47.64	20241115	2.82	N	200670	500	56 억	856297	N	N	130	N	N
64	20250115	100924	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	37800	-500	5	-1.31	1619831150	42762	38.23	38700	38700	37450	49750	26850	38300	37880.11	7.63	10610	40166	39232	38616	37682	37066	38925	37375	56	11450	500	28340	50	1	11229930	4245	17.10	1.88	12	0.38	2210.00	20064.00	46450	20241224	-18.62	25400	20241115	48.82	45050	-16.09	20250102	37450	0.93	20250115	46450	-18.62	20241224	25400	48.82	20241115	2.82	N	200670	500	56 억	856297	N	N	130	N	N
65	20250115	090928	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	37950	-350	5	-0.91	256952000	6726	6.01	38700	38700	37950	49750	26850	38300	38202.72	7.63	-2574	40166	39232	38616	37682	37066	38925	37375	56	11450	500	28340	50	1	11229930	4262	17.17	1.89	12	0.06	2210.00	20064.00	46450	20241224	-18.30	25400	20241115	49.41	45050	-15.76	20250102	37700	0.66	20250110	46450	-18.30	20241224	25400	49.41	20241115	2.82	N	200670	500	56 억	856297	N	N	130	N	N
66	20250114	160906	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38300	-1000	5	-2.54	4278550150	111315	132.91	39350	39550	38000	51000	27550	39300	38436.19	7.57	8626	41033	40166	39283	38416	37533	40600	38850	56	11700	500	29080	50	1	11229930	4301	17.33	1.91	12	0.99	2210.00	20064.00	46450	20241224	-17.55	25400	20241115	50.79	45050	-14.98	20250102	37700	1.59	20250110	46450	-17.55	20241224	25400	50.79	20241115	2.77	N	200670	500	56 억	849915	N	N	130	N	N
67	20250114	150923	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38500	-800	5	-2.04	3990082500	103801	123.94	39350	39550	38000	51000	27550	39300	38439.48	7.57	10324	41033	40166	39283	38416	37533	40600	38850	56	11700	500	29080	50	1	11229930	4324	17.42	1.92	12	0.92	2210.00	20064.00	46450	20241224	-17.12	25400	20241115	51.57	45050	-14.54	20250102	37700	2.12	20250110	46450	-17.12	20241224	25400	51.57	20241115	2.77	N	200670	500	56 억	849915	N	N	1515	N	N
68	20250114	140920	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38100	-1200	5	-3.05	3079688700	80075	95.61	39350	39550	38000	51000	27550	39300	38459.74	7.57	12927	41033	40166	39283	38416	37533	40600	38850	56	11700	500	29080	50	1	11229930	4279	17.24	1.90	12	0.71	2210.00	20064.00	46450	20241224	-17.98	25400	20241115	50.00	45050	-15.43	20250102	37700	1.06	20250110	46450	-17.98	20241224	25400	50.00	20241115	2.77	N	200670	500	56 억	849915	N	N	1515	N	N
69	20250114	130919	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38200	-1100	5	-2.80	2053935450	53238	63.57	39350	39550	38050	51000	27550	39300	38579.85	7.57	8849	41033	40166	39283	38416	37533	40600	38850	56	11700	500	29080	50	1	11229930	4290	17.29	1.90	12	0.47	2210.00	20064.00	46450	20241224	-17.76	25400	20241115	50.39	45050	-15.21	20250102	37700	1.33	20250110	46450	-17.76	20241224	25400	50.39	20241115	2.77	N	200670	500	56 억	849915	N	N	1515	N	N
70	20250114	120915	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38200	-1100	5	-2.80	1769406850	45791	54.67	39350	39550	38050	51000	27550	39300	38640.50	7.57	5787	41033	40166	39283	38416	37533	40600	38850	56	11700	500	29080	50	1	11229930	4290	17.29	1.90	12	0.41	2210.00	20064.00	46450	20241224	-17.76	25400	20241115	50.39	45050	-15.21	20250102	37700	1.33	20250110	46450	-17.76	20241224	25400	50.39	20241115	2.77	N	200670	500	56 억	849915	N	N	1515	N	N
71	20250114	110916	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38350	-950	5	-2.42	1352243000	34880	41.65	39350	39550	38100	51000	27550	39300	38767.98	7.57	3537	41033	40166	39283	38416	37533	40600	38850	56	11700	500	29080	50	1	11229930	4307	17.35	1.91	12	0.31	2210.00	20064.00	46450	20241224	-17.44	25400	20241115	50.98	45050	-14.87	20250102	37700	1.72	20250110	46450	-17.44	20241224	25400	50.98	20241115	2.77	N	200670	500	56 억	849915	N	N	1515	N	N
72	20250114	100914	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38700	-600	5	-1.53	922156800	23690	28.29	39350	39550	38500	51000	27550	39300	38925.52	7.57	2017	41033	40166	39283	38416	37533	40600	38850	56	11700	500	29080	50	1	11229930	4346	17.51	1.93	12	0.21	2210.00	20064.00	46450	20241224	-16.68	25400	20241115	52.36	45050	-14.10	20250102	37700	2.65	20250110	46450	-16.68	20241224	25400	52.36	20241115	2.77	N	200670	500	56 억	849915	N	N	1515	N	N
73	20250114	090919	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38850	-450	5	-1.15	243772600	6224	7.43	39350	39550	38850	51000	27550	39300	39165.90	7.57	-3539	41033	40166	39283	38416	37533	40600	38850	56	11700	500	29080	50	1	11229930	4363	17.58	1.94	12	0.06	2210.00	20064.00	46450	20241224	-16.36	25400	20241115	52.95	45050	-13.76	20250102	37700	3.05	20250110	46450	-16.36	20241224	25400	52.95	20241115	2.77	N	200670	500	56 억	849915	N	N	1515	N	N
74	20250113	160905	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	39300	250	2	0.64	3302214700	83741	40.49	38400	40150	38400	50700	27350	39050	39433.76	7.55	1480	41216	40132	38916	37832	36616	39525	37225	56	11650	500	28890	50	1	11229930	4413	17.78	1.96	12	0.75	2210.00	20064.00	46450	20241224	-15.39	25400	20241115	54.72	45050	-12.76	20250102	37700	4.24	20250110	46450	-15.39	20241224	25400	54.72	20241115	2.92	N	200670	500	56 억	848352	N	N	1515	N	N
75	20250113	150910	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	39550	500	2	1.28	3020256800	76575	37.02	38400	40150	38400	50700	27350	39050	39441.86	7.55	1522	41216	40132	38916	37832	36616	39525	37225	56	11650	500	28890	50	1	11229930	4441	17.90	1.97	12	0.68	2210.00	20064.00	46450	20241224	-14.85	25400	20241115	55.71	45050	-12.21	20250102	37700	4.91	20250110	46450	-14.85	20241224	25400	55.71	20241115	2.92	N	200670	500	56 억	848352	N	N	344	N	N
76	20250113	140848	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	39200	150	2	0.38	2523212700	63963	30.93	38400	40150	38400	50700	27350	39050	39448.06	7.55	4408	41216	40132	38916	37832	36616	39525	37225	56	11650	500	28890	50	1	11229930	4402	17.74	1.95	12	0.57	2210.00	20064.00	46450	20241224	-15.61	25400	20241115	54.33	45050	-12.99	20250102	37700	3.98	20250110	46450	-15.61	20241224	25400	54.33	20241115	2.92	N	200670	500	56 억	848352	N	N	344	N	N
77	20250113	130857	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	39350	300	2	0.77	2297141400	58201	28.14	38400	40150	38400	50700	27350	39050	39469.17	7.55	7495	41216	40132	38916	37832	36616	39525	37225	56	11650	500	28890	50	1	11229930	4419	17.81	1.96	12	0.52	2210.00	20064.00	46450	20241224	-15.29	25400	20241115	54.92	45050	-12.65	20250102	37700	4.38	20250110	46450	-15.29	20241224	25400	54.92	20241115	2.92	N	200670	500	56 억	848352	N	N	344	N	N
78	20250113	120900	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	39350	300	2	0.77	2148054100	54401	26.30	38400	40150	38400	50700	27350	39050	39485.63	7.55	8267	41216	40132	38916	37832	36616	39525	37225	56	11650	500	28890	50	1	11229930	4419	17.81	1.96	12	0.48	2210.00	20064.00	46450	20241224	-15.29	25400	20241115	54.92	45050	-12.65	20250102	37700	4.38	20250110	46450	-15.29	20241224	25400	54.92	20241115	2.92	N	200670	500	56 억	848352	N	N	344	N	N
79	20250113	110858	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	39500	450	2	1.15	1980638900	50155	24.25	38400	40150	38400	50700	27350	39050	39490.44	7.55	9634	41216	40132	38916	37832	36616	39525	37225	56	11650	500	28890	50	1	11229930	4436	17.87	1.97	12	0.45	2210.00	20064.00	46450	20241224	-14.96	25400	20241115	55.51	45050	-12.32	20250102	37700	4.77	20250110	46450	-14.96	20241224	25400	55.51	20241115	2.92	N	200670	500	56 억	848352	N	N	344	N	N
80	20250113	100858	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	39550	500	2	1.28	1691566650	42795	20.69	38400	40150	38400	50700	27350	39050	39527.30	7.55	9419	41216	40132	38916	37832	36616	39525	37225	56	11650	500	28890	50	1	11229930	4441	17.90	1.97	12	0.38	2210.00	20064.00	46450	20241224	-14.85	25400	20241115	55.71	45050	-12.21	20250102	37700	4.91	20250110	46450	-14.85	20241224	25400	55.71	20241115	2.92	N	200670	500	56 억	848352	N	N	344	N	N
81	20250113	090903	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	39450	400	2	1.02	357799550	9181	4.44	38400	39550	38400	50700	27350	39050	38971.66	7.55	4123	41216	40132	38916	37832	36616	39525	37225	56	11650	500	28890	50	1	11229930	4430	17.85	1.97	12	0.08	2210.00	20064.00	46450	20241224	-15.07	25400	20241115	55.31	45050	-12.43	20250102	37700	4.64	20250110	46450	-15.07	20241224	25400	55.31	20241115	2.92	N	200670	500	56 억	848352	N	N	344	N	N
82	20250110	160839	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	39050	-850	5	-2.13	7928972900	206504	125.79	40000	40000	37700	51800	27950	39900	38396.21	7.34	24453	41233	40566	39633	38966	38033	40100	38500	56	11900	500	29520	50	1	11229930	4385	17.67	1.95	12	1.84	2210.00	20064.00	46450	20241224	-15.93	25400	20241115	53.74	45050	-13.32	20250102	37700	3.58	20250110	46450	-15.93	20241224	25400	53.74	20241115	2.88	N	200670	500	56 억	823910	N	N	344	N	N
83	20250110	150848	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	39000	-900	5	-2.26	7178307050	187281	114.08	40000	40000	37700	51800	27950	39900	38329.06	7.34	31440	41233	40566	39633	38966	38033	40100	38500	56	11900	500	29520	50	1	11229930	4380	17.65	1.94	12	1.67	2210.00	20064.00	46450	20241224	-16.04	25400	20241115	53.54	45050	-13.43	20250102	37700	3.45	20250110	46450	-16.04	20241224	25400	53.54	20241115	2.88	N	200670	500	56 억	823910	N	N	148	N	N
84	20250110	140854	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38400	-1500	5	-3.76	5948609650	155516	94.73	40000	40000	37700	51800	27950	39900	38250.78	7.34	30807	41233	40566	39633	38966	38033	40100	38500	56	11900	500	29520	50	1	11229930	4312	17.38	1.91	12	1.38	2210.00	20064.00	46450	20241224	-17.33	25400	20241115	51.18	45050	-14.76	20250102	37700	1.86	20250110	46450	-17.33	20241224	25400	51.18	20241115	2.88	N	200670	500	56 억	823910	N	N	148	N	N
85	20250110	130853	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38250	-1650	5	-4.14	5509476150	144033	87.74	40000	40000	37700	51800	27950	39900	38251.47	7.34	25335	41233	40566	39633	38966	38033	40100	38500	56	11900	500	29520	50	1	11229930	4295	17.31	1.91	12	1.28	2210.00	20064.00	46450	20241224	-17.65	25400	20241115	50.59	45050	-15.09	20250102	37700	1.46	20250110	46450	-17.65	20241224	25400	50.59	20241115	2.88	N	200670	500	56 억	823910	N	N	148	N	N
86	20250110	120855	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38150	-1750	5	-4.39	4967437250	129858	79.10	40000	40000	37700	51800	27950	39900	38252.83	7.34	21972	41233	40566	39633	38966	38033	40100	38500	56	11900	500	29520	50	1	11229930	4284	17.26	1.90	12	1.16	2210.00	20064.00	46450	20241224	-17.87	25400	20241115	50.20	45050	-15.32	20250102	37700	1.19	20250110	46450	-17.87	20241224	25400	50.20	20241115	2.88	N	200670	500	56 억	823910	N	N	148	N	N
87	20250110	110853	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	37900	-2000	5	-5.01	4168475400	108958	66.37	40000	40000	37700	51800	27950	39900	38257.62	7.34	13936	41233	40566	39633	38966	38033	40100	38500	56	11900	500	29520	50	1	11229930	4256	17.15	1.89	12	0.97	2210.00	20064.00	46450	20241224	-18.41	25400	20241115	49.21	45050	-15.87	20250102	37700	0.53	20250110	46450	-18.41	20241224	25400	49.21	20241115	2.88	N	200670	500	56 억	823910	N	N	148	N	N
88	20250110	100851	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38400	-1500	5	-3.76	2717260450	70720	43.08	40000	40000	37850	51800	27950	39900	38422.78	7.34	116	41233	40566	39633	38966	38033	40100	38500	56	11900	500	29520	50	1	11229930	4312	17.38	1.91	12	0.63	2210.00	20064.00	46450	20241224	-17.33	25400	20241115	51.18	45050	-14.76	20250102	37850	1.45	20250110	46450	-17.33	20241224	25400	51.18	20241115	2.88	N	200670	500	56 억	823910	N	N	148	N	N
89	20250110	090855	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	39400	-500	5	-1.25	132895650	3362	2.05	40000	40000	39300	51800	27950	39900	39528.64	7.34	-1036	41233	40566	39633	38966	38033	40100	38500	56	11900	500	29520	50	1	11229930	4425	17.83	1.96	12	0.03	2210.00	20064.00	46450	20241224	-15.18	25400	20241115	55.12	45050	-12.54	20250102	38700	1.81	20250109	46450	-15.18	20241224	25400	55.12	20241115	2.88	N	200670	500	56 억	823910	N	N	148	N	N
90	20250109	160846	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	39900	-300	5	-0.75	6429977500	163603	120.37	40100	40300	38700	52200	28150	40200	39302.22	6.84	56579	42033	41116	40483	39566	38933	40800	39250	56	12000	500	29740	50	1	11229930	4481	18.05	1.99	12	1.46	2210.00	20064.00	46450	20241224	-14.10	25400	20241115	57.09	45050	-11.43	20250102	38700	3.10	20250109	46450	-14.10	20241224	25400	57.09	20241115	2.94	N	200670	500	56 억	767681	N	N	148	N	N
91	20250109	150840	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	39800	-400	5	-1.00	6215553350	158226	116.41	40100	40300	38700	52200	28150	40200	39282.76	6.84	57397	42033	41116	40483	39566	38933	40800	39250	56	12000	500	29740	50	1	11229930	4470	18.01	1.98	12	1.41	2210.00	20064.00	46450	20241224	-14.32	25400	20241115	56.69	45050	-11.65	20250102	38700	2.84	20250109	46450	-14.32	20241224	25400	56.69	20241115	2.94	N	200670	500	56 억	767681	N	N	3421	N	N
92	20250109	140848	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	39600	-600	5	-1.49	5466171450	139353	102.52	40100	40300	38700	52200	28150	40200	39225.36	6.84	55840	42033	41116	40483	39566	38933	40800	39250	56	12000	500	29740	50	1	11229930	4447	17.92	1.97	12	1.24	2210.00	20064.00	46450	20241224	-14.75	25400	20241115	55.91	45050	-12.10	20250102	38700	2.33	20250109	46450	-14.75	20241224	25400	55.91	20241115	2.94	N	200670	500	56 억	767681	N	N	3421	N	N
93	20250109	130847	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	39050	-1150	5	-2.86	4642506050	118453	87.15	40100	40300	38700	52200	28150	40200	39192.81	6.84	49613	42033	41116	40483	39566	38933	40800	39250	56	12000	500	29740	50	1	11229930	4385	17.67	1.95	12	1.05	2210.00	20064.00	46450	20241224	-15.93	25400	20241115	53.74	45050	-13.32	20250102	38700	0.90	20250109	46450	-15.93	20241224	25400	53.74	20241115	2.94	N	200670	500	56 억	767681	N	N	3421	N	N
94	20250109	120848	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	39250	-950	5	-2.36	3971044050	101262	74.50	40100	40300	38700	52200	28150	40200	39215.54	6.84	42292	42033	41116	40483	39566	38933	40800	39250	56	12000	500	29740	50	1	11229930	4408	17.76	1.96	12	0.90	2210.00	20064.00	46450	20241224	-15.50	25400	20241115	54.53	45050	-12.87	20250102	38700	1.42	20250109	46450	-15.50	20241224	25400	54.53	20241115	2.94	N	200670	500	56 억	767681	N	N	3421	N	N
95	20250109	110852	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	39100	-1100	5	-2.74	3168190600	80735	59.40	40100	40300	38700	52200	28150	40200	39241.85	6.84	31546	42033	41116	40483	39566	38933	40800	39250	56	12000	500	29740	50	1	11229930	4391	17.69	1.95	12	0.72	2210.00	20064.00	46450	20241224	-15.82	25400	20241115	53.94	45050	-13.21	20250102	38700	1.03	20250109	46450	-15.82	20241224	25400	53.94	20241115	2.94	N	200670	500	56 억	767681	N	N	3421	N	N
96	20250109	100850	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	39200	-1000	5	-2.49	2239487750	57047	41.97	40100	40300	38700	52200	28150	40200	39256.89	6.84	24436	42033	41116	40483	39566	38933	40800	39250	56	12000	500	29740	50	1	11229930	4402	17.74	1.95	12	0.51	2210.00	20064.00	46450	20241224	-15.61	25400	20241115	54.33	45050	-12.99	20250102	38700	1.29	20250109	46450	-15.61	20241224	25400	54.33	20241115	2.94	N	200670	500	56 억	767681	N	N	3421	N	N
97	20250109	090853	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	40000	-200	5	-0.50	319454150	8016	5.90	40100	40300	39700	52200	28150	40200	39852.06	6.84	5531	42033	41116	40483	39566	38933	40800	39250	56	12000	500	29740	50	1	11229930	4492	18.10	1.99	12	0.07	2210.00	20064.00	46450	20241224	-13.89	25400	20241115	57.48	45050	-11.21	20250102	39050	2.43	20250103	46450	-13.89	20241224	25400	57.48	20241115	2.94	N	200670	500	56 억	767681	N	N	3421	N	N
98	20250108	160841	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	40200	-650	5	-1.59	5461315700	135395	145.22	40600	41400	39850	53100	28600	40850	40336.20	6.72	13013	43816	42332	41316	39832	38816	41825	39325	56	12250	500	30220	50	1	11229930	4514	18.19	2.00	12	1.21	2210.00	20064.00	46450	20241224	-13.46	25400	20241115	58.27	45050	-10.77	20250102	39050	2.94	20250103	46450	-13.46	20241224	25400	58.27	20241115	3.03	N	200670	500	56 억	754835	N	N	3421	N	N
99	20250108	150844	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	40150	-700	5	-1.71	5135821950	127296	136.54	40600	41400	39850	53100	28600	40850	40345.51	6.72	11539	43816	42332	41316	39832	38816	41825	39325	56	12250	500	30220	50	1	11229930	4509	18.17	2.00	12	1.13	2210.00	20064.00	46450	20241224	-13.56	25400	20241115	58.07	45050	-10.88	20250102	39050	2.82	20250103	46450	-13.56	20241224	25400	58.07	20241115	3.03	N	200670	500	56 억	754835	N	N	52	N	N
100	20250108	140847	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	40100	-750	5	-1.84	3809533000	94300	101.15	40600	41400	39850	53100	28600	40850	40398.02	6.72	8853	43816	42332	41316	39832	38816	41825	39325	56	12250	500	30220	50	1	11229930	4503	18.14	2.00	12	0.84	2210.00	20064.00	46450	20241224	-13.67	25400	20241115	57.87	45050	-10.99	20250102	39050	2.69	20250103	46450	-13.67	20241224	25400	57.87	20241115	3.03	N	200670	500	56 억	754835	N	N	52	N	N
101	20250108	130845	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	40400	-450	5	-1.10	2677401750	66113	70.91	40600	41400	39850	53100	28600	40850	40497.36	6.72	3034	43816	42332	41316	39832	38816	41825	39325	56	12250	500	30220	50	1	11229930	4537	18.28	2.01	12	0.59	2210.00	20064.00	46450	20241224	-13.02	25400	20241115	59.06	45050	-10.32	20250102	39050	3.46	20250103	46450	-13.02	20241224	25400	59.06	20241115	3.03	N	200670	500	56 억	754835	N	N	52	N	N
102	20250108	120842	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	40450	-400	5	-0.98	2353473600	58105	62.32	40600	41400	39850	53100	28600	40850	40503.81	6.72	2831	43816	42332	41316	39832	38816	41825	39325	56	12250	500	30220	50	1	11229930	4543	18.30	2.02	12	0.52	2210.00	20064.00	46450	20241224	-12.92	25400	20241115	59.25	45050	-10.21	20250102	39050	3.59	20250103	46450	-12.92	20241224	25400	59.25	20241115	3.03	N	200670	500	56 억	754835	N	N	52	N	N
103	20250108	110843	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	40800	-50	5	-0.12	1835213450	45338	48.63	40600	41400	39850	53100	28600	40850	40478.48	6.72	2526	43816	42332	41316	39832	38816	41825	39325	56	12250	500	30220	50	1	11229930	4582	18.46	2.03	12	0.40	2210.00	20064.00	46450	20241224	-12.16	25400	20241115	60.63	45050	-9.43	20250102	39050	4.48	20250103	46450	-12.16	20241224	25400	60.63	20241115	3.03	N	200670	500	56 억	754835	N	N	52	N	N
104	20250108	100844	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	40400	-450	5	-1.10	1425288050	35288	37.85	40600	41400	39850	53100	28600	40850	40390.16	6.72	1142	43816	42332	41316	39832	38816	41825	39325	56	12250	500	30220	50	1	11229930	4537	18.28	2.01	12	0.31	2210.00	20064.00	46450	20241224	-13.02	25400	20241115	59.06	45050	-10.32	20250102	39050	3.46	20250103	46450	-13.02	20241224	25400	59.06	20241115	3.03	N	200670	500	56 억	754835	N	N	52	N	N
105	20250108	090845	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	40850	0	3	0.00	101815550	2494	2.68	40600	41350	40500	53100	28600	40850	40824.20	6.72	634	43816	42332	41316	39832	38816	41825	39325	56	12250	500	30220	50	1	11229930	4587	18.48	2.04	12	0.02	2210.00	20064.00	46450	20241224	-12.06	25400	20241115	60.83	45050	-9.32	20250102	39050	4.61	20250103	46450	-12.06	20241224	25400	60.83	20241115	3.03	N	200670	500	56 억	754835	N	N	52	N	N
106	20250107	160837	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	40850	50	2	0.12	3820636350	92981	68.88	41050	42800	40300	53000	28600	40800	41090.82	6.81	-9706	42333	41566	40583	39816	38833	41950	40200	56	12200	500	30190	50	1	11229930	4587	18.48	2.04	12	0.83	2210.00	20064.00	46450	20241224	-12.06	25400	20241115	60.83	45050	-9.32	20250102	39050	4.61	20250103	46450	-12.06	20241224	25400	60.83	20241115	3.02	N	200670	500	56 억	764919	N	N	52	N	N
107	20250107	150838	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	41050	250	2	0.61	3749605400	91245	67.59	41050	42800	40300	53000	28600	40800	41093.82	6.81	-9487	42333	41566	40583	39816	38833	41950	40200	56	12200	500	30190	50	1	11229930	4610	18.57	2.05	12	0.81	2210.00	20064.00	46450	20241224	-11.63	25400	20241115	61.61	45050	-8.88	20250102	39050	5.12	20250103	46450	-11.63	20241224	25400	61.61	20241115	3.02	N	200670	500	56 억	764919	N	N	39	N	N
108	20250107	140837	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	41050	250	2	0.61	3250674950	79120	58.61	41050	42800	40300	53000	28600	40800	41085.38	6.81	-4782	42333	41566	40583	39816	38833	41950	40200	56	12200	500	30190	50	1	11229930	4610	18.57	2.05	12	0.70	2210.00	20064.00	46450	20241224	-11.63	25400	20241115	61.61	45050	-8.88	20250102	39050	5.12	20250103	46450	-11.63	20241224	25400	61.61	20241115	3.02	N	200670	500	56 억	764919	N	N	39	N	N
109	20250107	130837	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	40950	150	2	0.37	2836068950	69035	51.14	41050	42800	40300	53000	28600	40800	41081.61	6.81	-5268	42333	41566	40583	39816	38833	41950	40200	56	12200	500	30190	50	1	11229930	4599	18.53	2.04	12	0.61	2210.00	20064.00	46450	20241224	-11.84	25400	20241115	61.22	45050	-9.10	20250102	39050	4.87	20250103	46450	-11.84	20241224	25400	61.22	20241115	3.02	N	200670	500	56 억	764919	N	N	39	N	N
110	20250107	120837	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	40850	50	2	0.12	2574307800	62633	46.40	41050	42800	40300	53000	28600	40800	41101.46	6.81	-3746	42333	41566	40583	39816	38833	41950	40200	56	12200	500	30190	50	1	11229930	4587	18.48	2.04	12	0.56	2210.00	20064.00	46450	20241224	-12.06	25400	20241115	60.83	45050	-9.32	20250102	39050	4.61	20250103	46450	-12.06	20241224	25400	60.83	20241115	3.02	N	200670	500	56 억	764919	N	N	39	N	N
111	20250107	110834	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	40750	-50	5	-0.12	2362330000	57446	42.55	41050	42800	40300	53000	28600	40800	41122.62	6.81	-2650	42333	41566	40583	39816	38833	41950	40200	56	12200	500	30190	50	1	11229930	4576	18.44	2.03	12	0.51	2210.00	20064.00	46450	20241224	-12.27	25400	20241115	60.43	45050	-9.54	20250102	39050	4.35	20250103	46450	-12.27	20241224	25400	60.43	20241115	3.02	N	200670	500	56 억	764919	N	N	39	N	N
112	20250107	100840	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	40750	-50	5	-0.12	1828877400	44389	32.88	41050	42800	40300	53000	28600	40800	41201.14	6.81	-1405	42333	41566	40583	39816	38833	41950	40200	56	12200	500	30190	50	1	11229930	4576	18.44	2.03	12	0.40	2210.00	20064.00	46450	20241224	-12.27	25400	20241115	60.43	45050	-9.54	20250102	39050	4.35	20250103	46450	-12.27	20241224	25400	60.43	20241115	3.02	N	200670	500	56 억	764919	N	N	39	N	N
113	20250107	090841	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	41050	250	2	0.61	529065850	12710	9.42	41050	42800	40800	53000	28600	40800	41625.95	6.81	-4292	42333	41566	40583	39816	38833	41950	40200	56	12200	500	30190	50	1	11229930	4610	18.57	2.05	12	0.11	2210.00	20064.00	46450	20241224	-11.63	25400	20241115	61.61	45050	-8.88	20250102	39050	5.12	20250103	46450	-11.63	20241224	25400	61.61	20241115	3.02	N	200670	500	56 억	764919	N	N	39	N	N
114	20250106	160827	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	40800	500	2	1.24	5429832800	134196	25.29	40600	41350	39600	52300	28250	40300	40461.38	6.78	3325	43933	42116	40583	38766	37233	41350	38000	56	12000	500	29820	50	1	11229930	4582	18.46	2.03	12	1.19	2210.00	20064.00	46450	20241224	-12.16	25400	20241115	60.63	45050	-9.43	20250102	39050	4.48	20250103	46450	-12.16	20241224	25400	60.63	20241115	2.79	N	200670	500	56 억	761818	N	N	39	N	N
115	20250106	150827	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	40750	450	2	1.12	5312982700	131332	24.75	40600	41350	39600	52300	28250	40300	40454.60	6.78	3569	43933	42116	40583	38766	37233	41350	38000	56	12000	500	29820	50	1	11229930	4576	18.44	2.03	12	1.17	2210.00	20064.00	46450	20241224	-12.27	25400	20241115	60.43	45050	-9.54	20250102	39050	4.35	20250103	46450	-12.27	20241224	25400	60.43	20241115	2.79	N	200670	500	56 억	761818	N	N	56	N	N
116	20250106	140828	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	41300	1000	2	2.48	4605608100	114123	21.51	40600	41300	39600	52300	28250	40300	40356.53	6.78	10675	43933	42116	40583	38766	37233	41350	38000	56	12000	500	29820	50	1	11229930	4638	18.69	2.06	12	1.02	2210.00	20064.00	46450	20241224	-11.09	25400	20241115	62.60	45050	-8.32	20250102	39050	5.76	20250103	46450	-11.09	20241224	25400	62.60	20241115	2.79	N	200670	500	56 억	761818	N	N	56	N	N
117	20250106	130821	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	40700	400	2	0.99	3462883350	86304	16.26	40600	40750	39600	52300	28250	40300	40124.24	6.78	10277	43933	42116	40583	38766	37233	41350	38000	56	12000	500	29820	50	1	11229930	4571	18.42	2.03	12	0.77	2210.00	20064.00	46450	20241224	-12.38	25400	20241115	60.24	45050	-9.66	20250102	39050	4.23	20250103	46450	-12.38	20241224	25400	60.24	20241115	2.79	N	200670	500	56 억	761818	N	N	56	N	N
118	20250106	120824	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	40450	150	2	0.37	2843763450	71037	13.39	40600	40600	39600	52300	28250	40300	40032.13	6.78	8647	43933	42116	40583	38766	37233	41350	38000	56	12000	500	29820	50	1	11229930	4543	18.30	2.02	12	0.63	2210.00	20064.00	46450	20241224	-12.92	25400	20241115	59.25	45050	-10.21	20250102	39050	3.59	20250103	46450	-12.92	20241224	25400	59.25	20241115	2.79	N	200670	500	56 억	761818	N	N	56	N	N
119	20250106	110823	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	40350	50	2	0.12	2499724250	62496	11.78	40600	40600	39600	52300	28250	40300	39998.12	6.78	7456	43933	42116	40583	38766	37233	41350	38000	56	12000	500	29820	50	1	11229930	4531	18.26	2.01	12	0.56	2210.00	20064.00	46450	20241224	-13.13	25400	20241115	58.86	45050	-10.43	20250102	39050	3.33	20250103	46450	-13.13	20241224	25400	58.86	20241115	2.79	N	200670	500	56 억	761818	N	N	56	N	N
120	20250106	100820	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	40000	-300	5	-0.74	1622784750	40526	7.64	40600	40600	39650	52300	28250	40300	40043.02	6.78	5750	43933	42116	40583	38766	37233	41350	38000	56	12000	500	29820	50	1	11229930	4492	18.10	1.99	12	0.36	2210.00	20064.00	46450	20241224	-13.89	25400	20241115	57.48	45050	-11.21	20250102	39050	2.43	20250103	46450	-13.89	20241224	25400	57.48	20241115	2.79	N	200670	500	56 억	761818	N	N	56	N	N
121	20250106	090821	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	40150	-150	5	-0.37	370719200	9253	1.74	40600	40600	39650	52300	28250	40300	40064.63	6.78	840	43933	42116	40583	38766	37233	41350	38000	56	12000	500	29820	50	1	11229930	4509	18.17	2.00	12	0.08	2210.00	20064.00	46450	20241224	-13.56	25400	20241115	58.07	45050	-10.88	20250102	39050	2.82	20250103	46450	-13.56	20241224	25400	58.07	20241115	2.79	N	200670	500	56 억	761818	N	N	56	N	N
122	20250103	160817	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	40300	-2250	5	-5.29	21164764500	530064	266.91	41900	42400	39050	55300	29800	42550	39928.37	6.39	48567	46216	44382	43216	41382	40216	45300	42300	56	12750	500	31480	50	1	11229930	4526	18.24	2.01	12	4.72	2210.00	20064.00	46450	20241224	-13.24	25400	20241115	58.66	45050	-10.54	20250102	39050	3.20	20250103	46450	-13.24	20241224	25400	58.66	20241115	2.62	N	200670	500	56 억	717551	N	N	56	N	N
123	20250103	150819	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	40600	-1950	5	-4.58	20705989100	518738	261.21	41900	42400	39050	55300	29800	42550	39916.08	6.39	50665	46216	44382	43216	41382	40216	45300	42300	56	12750	500	31480	50	1	11229930	4559	18.37	2.02	12	4.62	2210.00	20064.00	46450	20241224	-12.59	25400	20241115	59.84	45050	-9.88	20250102	39050	3.97	20250103	46450	-12.59	20241224	25400	59.84	20241115	2.62	N	200670	500	56 억	717551	N	N	20	N	N
124	20250103	140820	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	39900	-2650	5	-6.23	16853821950	423875	213.44	41900	42400	39050	55300	29800	42550	39761.30	6.39	62209	46216	44382	43216	41382	40216	45300	42300	56	12750	500	31480	50	1	11229930	4481	18.05	1.99	12	3.77	2210.00	20064.00	46450	20241224	-14.10	25400	20241115	57.09	45050	-11.43	20250102	39050	2.18	20250103	46450	-14.10	20241224	25400	57.09	20241115	2.62	N	200670	500	56 억	717551	N	N	20	N	N
125	20250103	130819	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	39900	-2650	5	-6.23	14701843050	369889	186.26	41900	42400	39050	55300	29800	42550	39746.63	6.39	44196	46216	44382	43216	41382	40216	45300	42300	56	12750	500	31480	50	1	11229930	4481	18.05	1.99	12	3.29	2210.00	20064.00	46450	20241224	-14.10	25400	20241115	57.09	45050	-11.43	20250102	39050	2.18	20250103	46450	-14.10	20241224	25400	57.09	20241115	2.62	N	200670	500	56 억	717551	N	N	20	N	N
126	20250103	120818	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	39300	-3250	5	-7.64	12606959800	317028	159.64	41900	42400	39050	55300	29800	42550	39766.08	6.39	30386	46216	44382	43216	41382	40216	45300	42300	56	12750	500	31480	50	1	11229930	4413	17.78	1.96	12	2.82	2210.00	20064.00	46450	20241224	-15.39	25400	20241115	54.72	45050	-12.76	20250102	39050	0.64	20250103	46450	-15.39	20241224	25400	54.72	20241115	2.62	N	200670	500	56 억	717551	N	N	20	N	N
127	20250103	110819	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	39250	-3300	5	-7.76	10503663350	263328	132.60	41900	42400	39200	55300	29800	42550	39888.14	6.39	20888	46216	44382	43216	41382	40216	45300	42300	56	12750	500	31480	50	1	11229930	4408	17.76	1.96	12	2.34	2210.00	20064.00	46450	20241224	-15.50	25400	20241115	54.53	45050	-12.87	20250102	39200	0.13	20250103	46450	-15.50	20241224	25400	54.53	20241115	2.62	N	200670	500	56 억	717551	N	N	20	N	N
128	20250103	100817	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	40600	-1950	5	-4.58	6814923500	169934	85.57	41900	42400	39450	55300	29800	42550	40103.35	6.39	9876	46216	44382	43216	41382	40216	45300	42300	56	12750	500	31480	50	1	11229930	4559	18.37	2.02	12	1.51	2210.00	20064.00	46450	20241224	-12.59	25400	20241115	59.84	45050	-9.88	20250102	39450	2.92	20250103	46450	-12.59	20241224	25400	59.84	20241115	2.62	N	200670	500	56 억	717551	N	N	20	N	N
129	20250103	090820	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	39800	-2750	5	-6.46	1812973800	44644	22.48	41900	42400	39700	55300	29800	42550	40609.57	6.39	-2979	46216	44382	43216	41382	40216	45300	42300	56	12750	500	31480	50	1	11229930	4470	18.01	1.98	12	0.40	2210.00	20064.00	46450	20241224	-14.32	25400	20241115	56.69	45050	-11.65	20250102	39700	0.25	20250103	46450	-14.32	20241224	25400	56.69	20241115	2.62	N	200670	500	56 억	717551	N	N	20	N	N
130	20250102	160810	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	42550	300	2	0.71	8600841450	197006	187.39	42250	45050	42050	54900	29600	42250	43659.51	6.58	-21542	44183	43216	42633	41666	41083	43025	41475	56	12650	500	31260	50	1	11229930	4778	19.25	2.12	12	1.75	2210.00	20064.00	46450	20241224	-8.40	25400	20241115	67.52	45050	-5.55	20250102	42050	1.19	20250102	46450	-8.40	20241224	25400	67.52	20241115	2.67	N	200670	500	56 억	739051	N	N	20	N	N
131	20250102	150811	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	42600	350	2	0.83	8142802400	186238	177.15	42250	45050	42050	54900	29600	42250	43722.96	6.58	-17547	44183	43216	42633	41666	41083	43025	41475	56	12650	500	31260	50	1	11229930	4784	19.28	2.12	12	1.66	2210.00	20064.00	46450	20241224	-8.29	25400	20241115	67.72	45050	-5.44	20250102	42050	1.31	20250102	46450	-8.29	20241224	25400	67.72	20241115	2.67	N	200670	500	56 억	739051	N	N	61	N	N
132	20250102	140809	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	42650	400	2	0.95	7204004500	164301	156.28	42250	45050	42050	54900	29600	42250	43846.87	6.58	-16124	44183	43216	42633	41666	41083	43025	41475	56	12650	500	31260	50	1	11229930	4790	19.30	2.13	12	1.46	2210.00	20064.00	46450	20241224	-8.18	25400	20241115	67.91	45050	-5.33	20250102	42050	1.43	20250102	46450	-8.18	20241224	25400	67.91	20241115	2.67	N	200670	500	56 억	739051	N	N	61	N	N
133	20250102	130811	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	42850	600	2	1.42	6538467050	148739	141.48	42250	45050	42050	54900	29600	42250	43959.91	6.58	-16156	44183	43216	42633	41666	41083	43025	41475	56	12650	500	31260	50	1	11229930	4812	19.39	2.14	12	1.32	2210.00	20064.00	46450	20241224	-7.75	25400	20241115	68.70	45050	-4.88	20250102	42050	1.90	20250102	46450	-7.75	20241224	25400	68.70	20241115	2.67	N	200670	500	56 억	739051	N	N	61	N	N
134	20250102	120808	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	43000	750	2	1.78	6150891950	139733	132.91	42250	45050	42050	54900	29600	42250	44019.53	6.58	-15333	44183	43216	42633	41666	41083	43025	41475	56	12650	500	31260	50	1	11229930	4829	19.46	2.14	12	1.24	2210.00	20064.00	46450	20241224	-7.43	25400	20241115	69.29	45050	-4.55	20250102	42050	2.26	20250102	46450	-7.43	20241224	25400	69.29	20241115	2.67	N	200670	500	56 억	739051	N	N	61	N	N
135	20250102	110800	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	43800	1550	2	3.67	5078893000	115077	109.46	42250	45050	42050	54900	29600	42250	44135.56	6.58	-9848	44183	43216	42633	41666	41083	43025	41475	56	12650	500	31260	50	1	11229930	4919	19.82	2.18	12	1.02	2210.00	20064.00	46450	20241224	-5.71	25400	20241115	72.44	45050	-2.77	20250102	42050	4.16	20250102	46450	-5.71	20241224	25400	72.44	20241115	2.67	N	200670	500	56 억	739051	N	N	61	N	N
136	20250102	100807	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	43600	1350	2	3.20	752568550	17554	16.70	42250	43650	42050	54900	29600	42250	42873.40	6.58	-215	44183	43216	42633	41666	41083	43025	41475	56	12650	500	31260	50	1	11229930	4896	19.73	2.17	12	0.16	2210.00	20064.00	46450	20241224	-6.14	25400	20241115	71.65	43650	-0.11	20250102	42050	3.69	20250102	46450	-6.14	20241224	25400	71.65	20241115	2.67	N	200670	500	56 억	739051	N	N	61	N	N
137	20250102	090800	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	42250	0	3	0.00	0	0	0.00	0	0	0	54900	29600	42250	0.00	6.58	0	44183	43216	42633	41666	41083	43025	41475	56	12650	500	31260	50	1	11229930	4745	19.12	2.11	12	0.00	2210.00	20064.00	46450	20241224	-9.04	25400	20241115	66.34	0	0.00	0	0	0.00	0	46450	-9.04	20241224	25400	66.34	20241115	2.67	N	200670	500	56 억	739051	N	N	61	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History