KissMeData/009300/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160242	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16550	-140	5	-0.84	193706430	11694	99.12	16690	16860	16470	21650	11690	16690	16564.67	2.48	-1582	17510	17100	16870	16460	16230	16985	16345	64	4960	1000	10340	10	1	6370000	1054	4.93	0.52	12	0.18	3355.00	31708.00	37950	20240718	-56.39	15520	20240122	6.64	18100	-8.56	20250110	16470	0.49	20250124	37950	-56.39	20240718	15520	6.64	20240419	1.91	N	009300	1000	63 억	158103	N	N	N	N
3	20250124	150242	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16560	-130	5	-0.78	152085480	9177	77.78	16690	16860	16470	21650	11690	16690	16572.46	2.48	-1312	17510	17100	16870	16460	16230	16985	16345	64	4960	1000	10340	10	1	6370000	1055	4.94	0.52	12	0.14	3355.00	31708.00	37950	20240718	-56.36	15520	20240122	6.70	18100	-8.51	20250110	16470	0.55	20250124	37950	-56.36	20240718	15520	6.70	20240419	1.91	N	009300	1000	63 억	158103	N	N	N	N
4	20250124	140244	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16630	-60	5	-0.36	146329410	8830	74.84	16690	16860	16470	21650	11690	16690	16571.85	2.48	-1154	17510	17100	16870	16460	16230	16985	16345	64	4960	1000	10340	10	1	6370000	1059	4.96	0.52	12	0.14	3355.00	31708.00	37950	20240718	-56.18	15520	20240122	7.15	18100	-8.12	20250110	16470	0.97	20250124	37950	-56.18	20240718	15520	7.15	20240419	1.91	N	009300	1000	63 억	158103	N	N	N	N
5	20250124	130244	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16540	-150	5	-0.90	106168180	6403	54.27	16690	16860	16520	21650	11690	16690	16581.01	2.48	-877	17510	17100	16870	16460	16230	16985	16345	64	4960	1000	10340	10	1	6370000	1054	4.93	0.52	12	0.10	3355.00	31708.00	37950	20240718	-56.42	15520	20240122	6.57	18100	-8.62	20250110	16520	0.12	20250124	37950	-56.42	20240718	15520	6.57	20240419	1.91	N	009300	1000	63 억	158103	N	N	N	N
6	20250124	120242	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16740	50	2	0.30	55991630	3376	28.62	16690	16860	16520	21650	11690	16690	16585.20	2.48	-790	17510	17100	16870	16460	16230	16985	16345	64	4960	1000	10340	10	1	6370000	1066	4.99	0.53	12	0.05	3355.00	31708.00	37950	20240718	-55.89	15520	20240122	7.86	18100	-7.51	20250110	16520	1.33	20250124	37950	-55.89	20240718	15520	7.86	20240419	1.91	N	009300	1000	63 억	158103	N	N	N	N
7	20250124	110244	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16630	-60	5	-0.36	50528190	3048	25.83	16690	16860	16520	21650	11690	16690	16577.49	2.48	-594	17510	17100	16870	16460	16230	16985	16345	64	4960	1000	10340	10	1	6370000	1059	4.96	0.52	12	0.05	3355.00	31708.00	37950	20240718	-56.18	15520	20240122	7.15	18100	-8.12	20250110	16520	0.67	20250124	37950	-56.18	20240718	15520	7.15	20240419	1.91	N	009300	1000	63 억	158103	N	N	N	N
8	20250124	100242	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16640	-50	5	-0.30	35432850	2139	18.13	16690	16860	16520	21650	11690	16690	16565.15	2.48	-609	17510	17100	16870	16460	16230	16985	16345	64	4960	1000	10340	10	1	6370000	1060	4.96	0.52	12	0.03	3355.00	31708.00	37950	20240718	-56.15	15520	20240122	7.22	18100	-8.07	20250110	16520	0.73	20250124	37950	-56.15	20240718	15520	7.22	20240419	1.91	N	009300	1000	63 억	158103	N	N	N	N
9	20250124	090243	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16600	-90	5	-0.54	200190	12	0.10	16690	16690	16600	21650	11690	16690	16682.50	2.48	-2	17510	17100	16870	16460	16230	16985	16345	64	4960	1000	10340	10	1	6370000	1057	4.95	0.52	12	0.00	3355.00	31708.00	37950	20240718	-56.26	15520	20240122	6.96	18100	-8.29	20250110	16600	0.00	20250124	37950	-56.26	20240718	15520	6.96	20240419	1.91	N	009300	1000	63 억	158103	N	N	N	N
10	20250123	160243	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16690	-160	5	-0.95	194997150	11643	127.30	16860	17280	16640	21900	11800	16850	16748.22	2.57	-5505	17290	17070	16960	16740	16630	17015	16685	64	5050	1000	10440	10	1	6370000	1063	4.97	0.53	12	0.18	3355.00	31708.00	37950	20240718	-56.02	15520	20240122	7.54	18100	-7.79	20250110	16600	0.54	20250102	37950	-56.02	20240718	15520	7.54	20240419	1.91	N	009300	1000	63 억	163597	N	N	N	N
11	20250123	150241	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16720	-130	5	-0.77	149384680	8909	97.41	16860	17280	16640	21900	11800	16850	16767.84	2.57	-5206	17290	17070	16960	16740	16630	17015	16685	64	5050	1000	10440	10	1	6370000	1065	4.98	0.53	12	0.14	3355.00	31708.00	37950	20240718	-55.94	15520	20240122	7.73	18100	-7.62	20250110	16600	0.72	20250102	37950	-55.94	20240718	15520	7.73	20240419	1.91	N	009300	1000	63 억	163597	N	N	N	N
12	20250123	140242	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16740	-110	5	-0.65	125653220	7488	81.87	16860	17280	16640	21900	11800	16850	16780.61	2.57	-4825	17290	17070	16960	16740	16630	17015	16685	64	5050	1000	10440	10	1	6370000	1066	4.99	0.53	12	0.12	3355.00	31708.00	37950	20240718	-55.89	15520	20240122	7.86	18100	-7.51	20250110	16600	0.84	20250102	37950	-55.89	20240718	15520	7.86	20240419	1.91	N	009300	1000	63 억	163597	N	N	N	N
13	20250123	130241	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16680	-170	5	-1.01	123021580	7331	80.16	16860	17280	16640	21900	11800	16850	16781.01	2.57	-4711	17290	17070	16960	16740	16630	17015	16685	64	5050	1000	10440	10	1	6370000	1063	4.97	0.53	12	0.12	3355.00	31708.00	37950	20240718	-56.05	15520	20240122	7.47	18100	-7.85	20250110	16600	0.48	20250102	37950	-56.05	20240718	15520	7.47	20240419	1.91	N	009300	1000	63 억	163597	N	N	N	N
14	20250123	120242	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16710	-140	5	-0.83	115056380	6854	74.94	16860	17280	16640	21900	11800	16850	16786.75	2.57	-4563	17290	17070	16960	16740	16630	17015	16685	64	5050	1000	10440	10	1	6370000	1064	4.98	0.53	12	0.11	3355.00	31708.00	37950	20240718	-55.97	15520	20240122	7.67	18100	-7.68	20250110	16600	0.66	20250102	37950	-55.97	20240718	15520	7.67	20240419	1.91	N	009300	1000	63 억	163597	N	N	N	N
15	20250123	110243	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16720	-130	5	-0.77	111222470	6625	72.44	16860	17280	16640	21900	11800	16850	16788.30	2.57	-4337	17290	17070	16960	16740	16630	17015	16685	64	5050	1000	10440	10	1	6370000	1065	4.98	0.53	12	0.10	3355.00	31708.00	37950	20240718	-55.94	15520	20240122	7.73	18100	-7.62	20250110	16600	0.72	20250102	37950	-55.94	20240718	15520	7.73	20240419	1.91	N	009300	1000	63 억	163597	N	N	N	N
16	20250123	100242	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16760	-90	5	-0.53	102194270	6086	66.54	16860	17280	16640	21900	11800	16850	16791.70	2.57	-3868	17290	17070	16960	16740	16630	17015	16685	64	5050	1000	10440	10	1	6370000	1068	5.00	0.53	12	0.10	3355.00	31708.00	37950	20240718	-55.84	15520	20240122	7.99	18100	-7.40	20250110	16600	0.96	20250102	37950	-55.84	20240718	15520	7.99	20240419	1.91	N	009300	1000	63 억	163597	N	N	N	N
17	20250123	090241	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16850	0	3	0.00	2814680	167	1.83	16860	16860	16850	21900	11800	16850	16854.37	2.57	-47	17290	17070	16960	16740	16630	17015	16685	64	5050	1000	10440	10	1	6370000	1073	5.02	0.53	12	0.00	3355.00	31708.00	37950	20240718	-55.60	15520	20240122	8.57	18100	-6.91	20250110	16600	1.51	20250102	37950	-55.60	20240718	15520	8.57	20240419	1.91	N	009300	1000	63 억	163597	N	N	N	N
18	20250122	160241	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16850	-180	5	-1.06	152817690	8987	124.96	17180	17180	16850	22100	11930	17030	17004.31	2.58	-979	17510	17270	17030	16790	16550	17390	16910	64	5070	1000	10550	10	1	6370000	1073	5.02	0.53	12	0.14	3355.00	31708.00	37950	20240718	-55.60	15520	20240122	8.57	18100	-6.91	20250110	16600	1.51	20250102	37950	-55.60	20240718	15520	8.57	20240122	1.91	N	009300	1000	63 억	164576	N	N	N	N
19	20250122	150241	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16950	-80	5	-0.47	138720160	8151	113.33	17180	17180	16850	22100	11930	17030	17018.79	2.58	-804	17510	17270	17030	16790	16550	17390	16910	64	5070	1000	10550	10	1	6370000	1080	5.05	0.53	12	0.13	3355.00	31708.00	37950	20240718	-55.34	15520	20240122	9.21	18100	-6.35	20250110	16600	2.11	20250102	37950	-55.34	20240718	15520	9.21	20240122	1.91	N	009300	1000	63 억	164576	N	N	N	N
20	20250122	140240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16980	-50	5	-0.29	121349640	7125	99.07	17180	17180	16850	22100	11930	17030	17031.53	2.58	-703	17510	17270	17030	16790	16550	17390	16910	64	5070	1000	10550	10	1	6370000	1082	5.06	0.54	12	0.11	3355.00	31708.00	37950	20240718	-55.26	15520	20240122	9.41	18100	-6.19	20250110	16600	2.29	20250102	37950	-55.26	20240718	15520	9.41	20240122	1.91	N	009300	1000	63 억	164576	N	N	N	N
21	20250122	130241	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17000	-30	5	-0.18	113565580	6665	92.67	17180	17180	16900	22100	11930	17030	17039.10	2.58	-674	17510	17270	17030	16790	16550	17390	16910	64	5070	1000	10550	10	1	6370000	1083	5.07	0.54	12	0.10	3355.00	31708.00	37950	20240718	-55.20	15520	20240122	9.54	18100	-6.08	20250110	16600	2.41	20250102	37950	-55.20	20240718	15520	9.54	20240122	1.91	N	009300	1000	63 억	164576	N	N	N	N
22	20250122	120240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16980	-50	5	-0.29	90790920	5320	73.97	17180	17180	16970	22100	11930	17030	17065.96	2.58	-753	17510	17270	17030	16790	16550	17390	16910	64	5070	1000	10550	10	1	6370000	1082	5.06	0.54	12	0.08	3355.00	31708.00	37950	20240718	-55.26	15520	20240122	9.41	18100	-6.19	20250110	16600	2.29	20250102	37950	-55.26	20240718	15520	9.41	20240122	1.91	N	009300	1000	63 억	164576	N	N	N	N
23	20250122	110240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17030	0	3	0.00	74939520	4387	61.00	17180	17180	17000	22100	11930	17030	17082.18	2.58	-465	17510	17270	17030	16790	16550	17390	16910	64	5070	1000	10550	10	1	6370000	1085	5.08	0.54	12	0.07	3355.00	31708.00	37950	20240718	-55.13	15520	20240122	9.73	18100	-5.91	20250110	16600	2.59	20250102	37950	-55.13	20240718	15520	9.73	20240122	1.91	N	009300	1000	63 억	164576	N	N	N	N
24	20250122	100240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17070	40	2	0.23	48267540	2822	39.24	17180	17180	17000	22100	11930	17030	17104.02	2.58	-767	17510	17270	17030	16790	16550	17390	16910	64	5070	1000	10550	10	1	6370000	1087	5.09	0.54	12	0.04	3355.00	31708.00	37950	20240718	-55.02	15520	20240122	9.99	18100	-5.69	20250110	16600	2.83	20250102	37950	-55.02	20240718	15520	9.99	20240122	1.91	N	009300	1000	63 억	164576	N	N	N	N
25	20250122	090241	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17030	0	3	0.00	1022660	60	0.83	17180	17180	17030	22100	11930	17030	17044.33	2.58	-17	17510	17270	17030	16790	16550	17390	16910	64	5070	1000	10550	10	1	6370000	1085	5.08	0.54	12	0.00	3355.00	31708.00	37950	20240718	-55.13	15520	20240122	9.73	18100	-5.91	20250110	16600	2.59	20250102	37950	-55.13	20240718	15520	9.73	20240122	1.91	N	009300	1000	63 억	164576	N	N	N	N
26	20250121	160239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17030	140	2	0.83	121673310	7179	52.49	16880	17270	16790	21950	11830	16890	16948.50	1.91	146	17756	17322	17076	16642	16396	17200	16520	64	5060	1000	10470	10	1	6370000	1085	5.08	0.54	12	0.11	3355.00	31708.00	37950	20240718	-55.13	15520	20240122	9.73	18100	-5.91	20250110	16600	2.59	20250102	37950	-55.13	20240718	15520	9.73	20240122	1.90	N	009300	1000	63 억	121840	N	N	N	N
27	20250121	150241	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16930	40	2	0.24	105506870	6228	45.53	16880	17270	16790	21950	11830	16890	16940.73	1.91	-122	17756	17322	17076	16642	16396	17200	16520	64	5060	1000	10470	10	1	6370000	1078	5.05	0.53	12	0.10	3355.00	31708.00	37950	20240718	-55.39	15520	20240122	9.09	18100	-6.46	20250110	16600	1.99	20250102	37950	-55.39	20240718	15520	9.09	20240122	1.90	N	009300	1000	63 억	121840	N	N	N	N
28	20250121	140240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16960	70	2	0.41	102609360	6057	44.28	16880	17270	16790	21950	11830	16890	16940.62	1.91	-21	17756	17322	17076	16642	16396	17200	16520	64	5060	1000	10470	10	1	6370000	1080	5.06	0.53	12	0.10	3355.00	31708.00	37950	20240718	-55.31	15520	20240122	9.28	18100	-6.30	20250110	16600	2.17	20250102	37950	-55.31	20240718	15520	9.28	20240122	1.90	N	009300	1000	63 억	121840	N	N	N	N
29	20250121	130240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16980	90	2	0.53	97776550	5772	42.20	16880	17270	16790	21950	11830	16890	16939.80	1.91	-20	17756	17322	17076	16642	16396	17200	16520	64	5060	1000	10470	10	1	6370000	1082	5.06	0.54	12	0.09	3355.00	31708.00	37950	20240718	-55.26	15520	20240122	9.41	18100	-6.19	20250110	16600	2.29	20250102	37950	-55.26	20240718	15520	9.41	20240122	1.90	N	009300	1000	63 억	121840	N	N	N	N
30	20250121	120236	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16900	10	2	0.06	89541800	5287	38.65	16880	17270	16790	21950	11830	16890	16936.22	1.91	-44	17756	17322	17076	16642	16396	17200	16520	64	5060	1000	10470	10	1	6370000	1077	5.04	0.53	12	0.08	3355.00	31708.00	37950	20240718	-55.47	15520	20240122	8.89	18100	-6.63	20250110	16600	1.81	20250102	37950	-55.47	20240718	15520	8.89	20240122	1.90	N	009300	1000	63 억	121840	N	N	N	N
31	20250121	110232	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16830	-60	5	-0.36	82177000	4852	35.47	16880	17270	16790	21950	11830	16890	16936.73	1.91	-276	17756	17322	17076	16642	16396	17200	16520	64	5060	1000	10470	10	1	6370000	1072	5.02	0.53	12	0.08	3355.00	31708.00	37950	20240718	-55.65	15520	20240122	8.44	18100	-7.02	20250110	16600	1.39	20250102	37950	-55.65	20240718	15520	8.44	20240122	1.90	N	009300	1000	63 억	121840	N	N	N	N
32	20250121	100229	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16820	-70	5	-0.41	67812900	3998	29.23	16880	17270	16820	21950	11830	16890	16961.71	1.91	-786	17756	17322	17076	16642	16396	17200	16520	64	5060	1000	10470	10	1	6370000	1071	5.01	0.53	12	0.06	3355.00	31708.00	37950	20240718	-55.68	15520	20240122	8.38	18100	-7.07	20250110	16600	1.33	20250102	37950	-55.68	20240718	15520	8.38	20240122	1.90	N	009300	1000	63 억	121840	N	N	N	N
33	20250121	090240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17080	190	2	1.12	2431320	144	1.05	16880	17080	16880	21950	11830	16890	16884.17	1.91	-24	17756	17322	17076	16642	16396	17200	16520	64	5060	1000	10470	10	1	6370000	1088	5.09	0.54	12	0.00	3355.00	31708.00	37950	20240718	-54.99	15520	20240122	10.05	18100	-5.64	20250110	16600	2.89	20250102	37950	-54.99	20240718	15520	10.05	20240122	1.90	N	009300	1000	63 억	121840	N	N	N	N
34	20250120	160238	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16890	-250	5	-1.46	231450570	13678	137.80	17140	17510	16830	22250	12000	17140	16921.38	1.98	-4411	17740	17440	17090	16790	16440	17590	16940	64	5110	1000	10620	10	1	6370000	1076	5.03	0.53	12	0.21	3355.00	31708.00	37950	20240718	-55.49	15520	20240122	8.83	18100	-6.69	20250110	16600	1.75	20250102	37950	-55.49	20240718	15520	8.83	20240122	1.89	N	009300	1000	63 억	126183	N	N	N	N
35	20250120	150241	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16900	-240	5	-1.40	217947870	12878	129.74	17140	17510	16830	22250	12000	17140	16924.05	1.98	-4250	17740	17440	17090	16790	16440	17590	16940	64	5110	1000	10620	10	1	6370000	1077	5.04	0.53	12	0.20	3355.00	31708.00	37950	20240718	-55.47	15520	20240122	8.89	18100	-6.63	20250110	16600	1.81	20250102	37950	-55.47	20240718	15520	8.89	20240122	1.89	N	009300	1000	63 억	126183	N	N	N	N
36	20250120	140239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16860	-280	5	-1.63	159273320	9398	94.68	17140	17510	16860	22250	12000	17140	16947.58	1.98	-4141	17740	17440	17090	16790	16440	17590	16940	64	5110	1000	10620	10	1	6370000	1074	5.03	0.53	12	0.15	3355.00	31708.00	37950	20240718	-55.57	15520	20240122	8.63	18100	-6.85	20250110	16600	1.57	20250102	37950	-55.57	20240718	15520	8.63	20240122	1.89	N	009300	1000	63 억	126183	N	N	N	N
37	20250120	130238	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16940	-200	5	-1.17	145379860	8575	86.39	17140	17510	16870	22250	12000	17140	16953.92	1.98	-3842	17740	17440	17090	16790	16440	17590	16940	64	5110	1000	10620	10	1	6370000	1079	5.05	0.53	12	0.13	3355.00	31708.00	37950	20240718	-55.36	15520	20240122	9.15	18100	-6.41	20250110	16600	2.05	20250102	37950	-55.36	20240718	15520	9.15	20240122	1.89	N	009300	1000	63 억	126183	N	N	N	N
38	20250120	120240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16880	-260	5	-1.52	132328030	7803	78.61	17140	17510	16870	22250	12000	17140	16958.61	1.98	-3725	17740	17440	17090	16790	16440	17590	16940	64	5110	1000	10620	10	1	6370000	1075	5.03	0.53	12	0.12	3355.00	31708.00	37950	20240718	-55.52	15520	20240122	8.76	18100	-6.74	20250110	16600	1.69	20250102	37950	-55.52	20240718	15520	8.76	20240122	1.89	N	009300	1000	63 억	126183	N	N	N	N
39	20250120	110240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16920	-220	5	-1.28	107366500	6325	63.72	17140	17510	16880	22250	12000	17140	16974.94	1.98	-3470	17740	17440	17090	16790	16440	17590	16940	64	5110	1000	10620	10	1	6370000	1078	5.04	0.53	12	0.10	3355.00	31708.00	37950	20240718	-55.42	15520	20240122	9.02	18100	-6.52	20250110	16600	1.93	20250102	37950	-55.42	20240718	15520	9.02	20240122	1.89	N	009300	1000	63 억	126183	N	N	N	N
40	20250120	100240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17010	-130	5	-0.76	50970920	2993	30.15	17140	17510	16880	22250	12000	17140	17030.04	1.98	-2265	17740	17440	17090	16790	16440	17590	16940	64	5110	1000	10620	10	1	6370000	1084	5.07	0.54	12	0.05	3355.00	31708.00	37950	20240718	-55.18	15520	20240122	9.60	18100	-6.02	20250110	16600	2.47	20250102	37950	-55.18	20240718	15520	9.60	20240122	1.89	N	009300	1000	63 억	126183	N	N	N	N
41	20250120	090239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17040	-100	5	-0.58	2577750	151	1.52	17140	17290	17040	22250	12000	17140	17071.19	1.98	-131	17740	17440	17090	16790	16440	17590	16940	64	5110	1000	10620	10	1	6370000	1085	5.08	0.54	12	0.00	3355.00	31708.00	37950	20240718	-55.10	15520	20240122	9.79	18100	-5.86	20250110	16600	2.65	20250102	37950	-55.10	20240718	15520	9.79	20240122	1.89	N	009300	1000	63 억	126183	N	N	N	N
42	20250117	160238	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17140	-110	5	-0.64	169872130	9918	133.11	17100	17390	16740	22400	12080	17250	17127.66	2.00	-931	17576	17412	17236	17072	16896	17495	17155	64	5150	1000	10690	10	1	6370000	1092	5.11	0.54	12	0.16	3355.00	31708.00	37950	20240718	-54.84	15520	20240122	10.44	18100	-5.30	20250110	16600	3.25	20250102	37950	-54.84	20240718	15520	10.44	20240122	1.89	N	009300	1000	63 억	127107	N	N	N	N
43	20250117	150239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17140	-110	5	-0.64	165110490	9640	129.38	17100	17390	16740	22400	12080	17250	17127.64	2.00	-735	17576	17412	17236	17072	16896	17495	17155	64	5150	1000	10690	10	1	6370000	1092	5.11	0.54	12	0.15	3355.00	31708.00	37950	20240718	-54.84	15520	20240122	10.44	18100	-5.30	20250110	16600	3.25	20250102	37950	-54.84	20240718	15520	10.44	20240122	1.89	N	009300	1000	63 억	127107	N	N	N	N
44	20250117	140239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17110	-140	5	-0.81	152095540	8879	119.17	17100	17390	16740	22400	12080	17250	17129.81	2.00	-27	17576	17412	17236	17072	16896	17495	17155	64	5150	1000	10690	10	1	6370000	1090	5.10	0.54	12	0.14	3355.00	31708.00	37950	20240718	-54.91	15520	20240122	10.24	18100	-5.47	20250110	16600	3.07	20250102	37950	-54.91	20240718	15520	10.24	20240122	1.89	N	009300	1000	63 억	127107	N	N	N	N
45	20250117	130238	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17150	-100	5	-0.58	139530650	8145	109.31	17100	17390	16740	22400	12080	17250	17130.83	2.00	543	17576	17412	17236	17072	16896	17495	17155	64	5150	1000	10690	10	1	6370000	1092	5.11	0.54	12	0.13	3355.00	31708.00	37950	20240718	-54.81	15520	20240122	10.50	18100	-5.25	20250110	16600	3.31	20250102	37950	-54.81	20240718	15520	10.50	20240122	1.89	N	009300	1000	63 억	127107	N	N	N	N
46	20250117	120239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17220	-30	5	-0.17	136980590	7996	107.31	17100	17390	16740	22400	12080	17250	17131.14	2.00	669	17576	17412	17236	17072	16896	17495	17155	64	5150	1000	10690	10	1	6370000	1097	5.13	0.54	12	0.13	3355.00	31708.00	37950	20240718	-54.62	15520	20240122	10.95	18100	-4.86	20250110	16600	3.73	20250102	37950	-54.62	20240718	15520	10.95	20240122	1.89	N	009300	1000	63 억	127107	N	N	N	N
47	20250117	110239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17250	0	3	0.00	102102060	5955	79.92	17100	17390	16740	22400	12080	17250	17145.60	2.00	349	17576	17412	17236	17072	16896	17495	17155	64	5150	1000	10690	10	1	6370000	1099	5.14	0.54	12	0.09	3355.00	31708.00	37950	20240718	-54.55	15520	20240122	11.15	18100	-4.70	20250110	16600	3.92	20250102	37950	-54.55	20240718	15520	11.15	20240122	1.89	N	009300	1000	63 억	127107	N	N	N	N
48	20250117	100239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17300	50	2	0.29	98911420	5770	77.44	17100	17390	16740	22400	12080	17250	17142.36	2.00	450	17576	17412	17236	17072	16896	17495	17155	64	5150	1000	10690	10	1	6370000	1102	5.16	0.55	12	0.09	3355.00	31708.00	37950	20240718	-54.41	15520	20240122	11.47	18100	-4.42	20250110	16600	4.22	20250102	37950	-54.41	20240718	15520	11.47	20240122	1.89	N	009300	1000	63 억	127107	N	N	N	N
49	20250117	090239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17120	-130	5	-0.75	1488020	87	1.17	17100	17300	17100	22400	12080	17250	17103.68	2.00	-21	17576	17412	17236	17072	16896	17495	17155	64	5150	1000	10690	10	1	6370000	1091	5.10	0.54	12	0.00	3355.00	31708.00	37950	20240718	-54.89	15520	20240122	10.31	18100	-5.41	20250110	16600	3.13	20250102	37950	-54.89	20240718	15520	10.31	20240122	1.89	N	009300	1000	63 억	127107	N	N	N	N
50	20250116	160238	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17250	200	2	1.17	128659440	7450	64.29	17060	17400	17060	22150	11940	17050	17269.73	1.96	2279	17656	17352	17196	16892	16736	17275	16815	64	5100	1000	10570	10	1	6370000	1099	5.14	0.54	12	0.12	3355.00	31708.00	37950	20240718	-54.55	15520	20240122	11.15	18100	-4.70	20250110	16600	3.92	20250102	37950	-54.55	20240718	15520	11.15	20240122	1.96	N	009300	1000	63 억	124829	N	N	N	N
51	20250116	150227	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17300	250	2	1.47	124703500	7221	62.31	17060	17400	17060	22150	11940	17050	17269.56	1.96	2313	17656	17352	17196	16892	16736	17275	16815	64	5100	1000	10570	10	1	6370000	1102	5.16	0.55	12	0.11	3355.00	31708.00	37950	20240718	-54.41	15520	20240122	11.47	18100	-4.42	20250110	16600	4.22	20250102	37950	-54.41	20240718	15520	11.47	20240122	1.96	N	009300	1000	63 억	124829	N	N	N	N
52	20250116	140239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17370	320	2	1.88	121307990	7025	60.62	17060	17400	17060	22150	11940	17050	17268.04	1.96	2203	17656	17352	17196	16892	16736	17275	16815	64	5100	1000	10570	10	1	6370000	1106	5.18	0.55	12	0.11	3355.00	31708.00	37950	20240718	-54.23	15520	20240122	11.92	18100	-4.03	20250110	16600	4.64	20250102	37950	-54.23	20240718	15520	11.92	20240122	1.96	N	009300	1000	63 억	124829	N	N	N	N
53	20250116	130239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17340	290	2	1.70	106442450	6167	53.21	17060	17400	17060	22150	11940	17050	17260.00	1.96	2074	17656	17352	17196	16892	16736	17275	16815	64	5100	1000	10570	10	1	6370000	1105	5.17	0.55	12	0.10	3355.00	31708.00	37950	20240718	-54.31	15520	20240122	11.73	18100	-4.20	20250110	16600	4.46	20250102	37950	-54.31	20240718	15520	11.73	20240122	1.96	N	009300	1000	63 억	124829	N	N	N	N
54	20250116	120239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17250	200	2	1.17	54186410	3142	27.11	17060	17400	17060	22150	11940	17050	17245.83	1.96	-540	17656	17352	17196	16892	16736	17275	16815	64	5100	1000	10570	10	1	6370000	1099	5.14	0.54	12	0.05	3355.00	31708.00	37950	20240718	-54.55	15520	20240122	11.15	18100	-4.70	20250110	16600	3.92	20250102	37950	-54.55	20240718	15520	11.15	20240122	1.96	N	009300	1000	63 억	124829	N	N	N	N
55	20250116	110239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17340	290	2	1.70	25225340	1463	12.62	17060	17400	17060	22150	11940	17050	17242.20	1.96	-264	17656	17352	17196	16892	16736	17275	16815	64	5100	1000	10570	10	1	6370000	1105	5.17	0.55	12	0.02	3355.00	31708.00	37950	20240718	-54.31	15520	20240122	11.73	18100	-4.20	20250110	16600	4.46	20250102	37950	-54.31	20240718	15520	11.73	20240122	1.96	N	009300	1000	63 억	124829	N	N	N	N
56	20250116	100239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17360	310	2	1.82	24930590	1446	12.48	17060	17400	17060	22150	11940	17050	17241.07	1.96	-257	17656	17352	17196	16892	16736	17275	16815	64	5100	1000	10570	10	1	6370000	1106	5.17	0.55	12	0.02	3355.00	31708.00	37950	20240718	-54.26	15520	20240122	11.86	18100	-4.09	20250110	16600	4.58	20250102	37950	-54.26	20240718	15520	11.86	20240122	1.96	N	009300	1000	63 억	124829	N	N	N	N
57	20250116	090239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17360	310	2	1.82	3297770	193	1.67	17060	17400	17060	22150	11940	17050	17086.89	1.96	14	17656	17352	17196	16892	16736	17275	16815	64	5100	1000	10570	10	1	6370000	1106	5.17	0.55	12	0.00	3355.00	31708.00	37950	20240718	-54.26	15520	20240122	11.86	18100	-4.09	20250110	16600	4.58	20250102	37950	-54.26	20240718	15520	11.86	20240122	1.96	N	009300	1000	63 억	124829	N	N	N	N
58	20250115	160239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17050	-290	5	-1.67	198472660	11585	97.22	17500	17500	17040	22500	12140	17340	17131.87	2.02	-3990	17740	17540	17370	17170	17000	17455	17085	64	5160	1000	10750	10	1	6370000	1086	5.08	0.54	12	0.18	3355.00	31708.00	37950	20240718	-55.07	15520	20240122	9.86	18100	-5.80	20250110	16600	2.71	20250102	37950	-55.07	20240718	15520	9.86	20240122	1.90	N	009300	1000	63 억	128606	N	N	N	N
59	20250115	150239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17090	-250	5	-1.44	177775040	10371	87.03	17500	17500	17040	22500	12140	17340	17141.55	2.02	-4299	17740	17540	17370	17170	17000	17455	17085	64	5160	1000	10750	10	1	6370000	1089	5.09	0.54	12	0.16	3355.00	31708.00	37950	20240718	-54.97	15520	20240122	10.12	18100	-5.58	20250110	16600	2.95	20250102	37950	-54.97	20240718	15520	10.12	20240122	1.90	N	009300	1000	63 억	128606	N	N	N	N
60	20250115	140239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17140	-200	5	-1.15	152691140	8903	74.71	17500	17500	17040	22500	12140	17340	17150.53	2.02	-3485	17740	17540	17370	17170	17000	17455	17085	64	5160	1000	10750	10	1	6370000	1092	5.11	0.54	12	0.14	3355.00	31708.00	37950	20240718	-54.84	15520	20240122	10.44	18100	-5.30	20250110	16600	3.25	20250102	37950	-54.84	20240718	15520	10.44	20240122	1.90	N	009300	1000	63 억	128606	N	N	N	N
61	20250115	130239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17070	-270	5	-1.56	145099990	8459	70.99	17500	17500	17040	22500	12140	17340	17153.33	2.02	-3276	17740	17540	17370	17170	17000	17455	17085	64	5160	1000	10750	10	1	6370000	1087	5.09	0.54	12	0.13	3355.00	31708.00	37950	20240718	-55.02	15520	20240122	9.99	18100	-5.69	20250110	16600	2.83	20250102	37950	-55.02	20240718	15520	9.99	20240122	1.90	N	009300	1000	63 억	128606	N	N	N	N
62	20250115	120239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17090	-250	5	-1.44	136910740	7979	66.96	17500	17500	17040	22500	12140	17340	17158.88	2.02	-3132	17740	17540	17370	17170	17000	17455	17085	64	5160	1000	10750	10	1	6370000	1089	5.09	0.54	12	0.13	3355.00	31708.00	37950	20240718	-54.97	15520	20240122	10.12	18100	-5.58	20250110	16600	2.95	20250102	37950	-54.97	20240718	15520	10.12	20240122	1.90	N	009300	1000	63 억	128606	N	N	N	N
63	20250115	110239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17110	-230	5	-1.33	79411010	4611	38.70	17500	17500	17110	22500	12140	17340	17222.08	2.02	-3380	17740	17540	17370	17170	17000	17455	17085	64	5160	1000	10750	10	1	6370000	1090	5.10	0.54	12	0.07	3355.00	31708.00	37950	20240718	-54.91	15520	20240122	10.24	18100	-5.47	20250110	16600	3.07	20250102	37950	-54.91	20240718	15520	10.24	20240122	1.90	N	009300	1000	63 억	128606	N	N	N	N
64	20250115	100238	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17260	-80	5	-0.46	24875940	1438	12.07	17500	17500	17230	22500	12140	17340	17298.98	2.02	-1051	17740	17540	17370	17170	17000	17455	17085	64	5160	1000	10750	10	1	6370000	1099	5.14	0.54	12	0.02	3355.00	31708.00	37950	20240718	-54.52	15520	20240122	11.21	18100	-4.64	20250110	16600	3.98	20250102	37950	-54.52	20240718	15520	11.21	20240122	1.90	N	009300	1000	63 억	128606	N	N	N	N
65	20250115	090239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17350	10	2	0.06	156750	9	0.08	17500	17500	17350	22500	12140	17340	17416.67	2.02	-2	17740	17540	17370	17170	17000	17455	17085	64	5160	1000	10750	10	1	6370000	1105	5.17	0.55	12	0.00	3355.00	31708.00	37950	20240718	-54.28	15520	20240122	11.79	18100	-4.14	20250110	16600	4.52	20250102	37950	-54.28	20240718	15520	11.79	20240122	1.90	N	009300	1000	63 억	128606	N	N	N	N
66	20250114	160237	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17340	-40	5	-0.23	206225760	11916	64.20	17390	17570	17200	22550	12170	17380	17306.63	1.99	2061	18413	17896	17473	16956	16533	17685	16745	64	5170	1000	10770	10	1	6370000	1105	5.17	0.55	12	0.19	3355.00	31708.00	37950	20240718	-54.31	15520	20240122	11.73	18100	-4.20	20250110	16600	4.46	20250102	37950	-54.31	20240718	15520	11.73	20240122	1.93	N	009300	1000	63 억	126564	N	N	N	N
67	20250114	150238	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17370	-10	5	-0.06	202701660	11713	63.11	17390	17570	17200	22550	12170	17380	17305.70	1.99	2043	18413	17896	17473	16956	16533	17685	16745	64	5170	1000	10770	10	1	6370000	1106	5.18	0.55	12	0.18	3355.00	31708.00	37950	20240718	-54.23	15520	20240122	11.92	18100	-4.03	20250110	16600	4.64	20250102	37950	-54.23	20240718	15520	11.92	20240122	1.93	N	009300	1000	63 억	126564	N	N	N	N
68	20250114	140237	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17330	-50	5	-0.29	195579840	11303	60.90	17390	17570	17200	22550	12170	17380	17303.36	1.99	2087	18413	17896	17473	16956	16533	17685	16745	64	5170	1000	10770	10	1	6370000	1104	5.17	0.55	12	0.18	3355.00	31708.00	37950	20240718	-54.33	15520	20240122	11.66	18100	-4.25	20250110	16600	4.40	20250102	37950	-54.33	20240718	15520	11.66	20240122	1.93	N	009300	1000	63 억	126564	N	N	N	N
69	20250114	130238	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17350	-30	5	-0.17	177079670	10239	55.17	17390	17570	17200	22550	12170	17380	17294.63	1.99	1787	18413	17896	17473	16956	16533	17685	16745	64	5170	1000	10770	10	1	6370000	1105	5.17	0.55	12	0.16	3355.00	31708.00	37950	20240718	-54.28	15520	20240122	11.79	18100	-4.14	20250110	16600	4.52	20250102	37950	-54.28	20240718	15520	11.79	20240122	1.93	N	009300	1000	63 억	126564	N	N	N	N
70	20250114	120237	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17290	-90	5	-0.52	171853810	9937	53.54	17390	17570	17200	22550	12170	17380	17294.34	1.99	1899	18413	17896	17473	16956	16533	17685	16745	64	5170	1000	10770	10	1	6370000	1101	5.15	0.55	12	0.16	3355.00	31708.00	37950	20240718	-54.44	15520	20240122	11.40	18100	-4.48	20250110	16600	4.16	20250102	37950	-54.44	20240718	15520	11.40	20240122	1.93	N	009300	1000	63 억	126564	N	N	N	N
71	20250114	110238	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17210	-170	5	-0.98	158739480	9177	49.45	17390	17570	17200	22550	12170	17380	17297.54	1.99	2075	18413	17896	17473	16956	16533	17685	16745	64	5170	1000	10770	10	1	6370000	1096	5.13	0.54	12	0.14	3355.00	31708.00	37950	20240718	-54.65	15520	20240122	10.89	18100	-4.92	20250110	16600	3.67	20250102	37950	-54.65	20240718	15520	10.89	20240122	1.93	N	009300	1000	63 억	126564	N	N	N	N
72	20250114	100237	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17400	20	2	0.12	42153910	2416	13.02	17390	17570	17380	22550	12170	17380	17447.81	1.99	-539	18413	17896	17473	16956	16533	17685	16745	64	5170	1000	10770	10	1	6370000	1108	5.19	0.55	12	0.04	3355.00	31708.00	37950	20240718	-54.15	15520	20240122	12.11	18100	-3.87	20250110	16600	4.82	20250102	37950	-54.15	20240718	15520	12.11	20240122	1.93	N	009300	1000	63 억	126564	N	N	N	N
73	20250114	090237	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17390	10	2	0.06	4712650	271	1.46	17390	17390	17380	22550	12170	17380	17389.85	1.99	21	18413	17896	17473	16956	16533	17685	16745	64	5170	1000	10770	10	1	6370000	1108	5.18	0.55	12	0.00	3355.00	31708.00	37950	20240718	-54.18	15520	20240122	12.05	18100	-3.92	20250110	16600	4.76	20250102	37950	-54.18	20240718	15520	12.05	20240122	1.93	N	009300	1000	63 억	126564	N	N	N	N
74	20250113	160235	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17380	-370	5	-2.08	323217190	18460	82.58	17990	17990	17050	23050	12430	17750	17509.08	2.12	-8510	18476	18112	17736	17372	16996	18295	17555	64	5300	1000	11000	10	1	6370000	1107	5.18	0.55	12	0.29	3355.00	31708.00	37950	20240718	-54.20	15520	20240122	11.98	18100	-3.98	20250110	16600	4.70	20250102	37950	-54.20	20240718	15520	11.98	20240122	1.87	N	009300	1000	63 억	135017	N	N	N	N
75	20250113	150236	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17390	-360	5	-2.03	305854340	17459	78.10	17990	17990	17050	23050	12430	17750	17518.43	2.12	-8240	18476	18112	17736	17372	16996	18295	17555	64	5300	1000	11000	10	1	6370000	1108	5.18	0.55	12	0.27	3355.00	31708.00	37950	20240718	-54.18	15520	20240122	12.05	18100	-3.92	20250110	16600	4.76	20250102	37950	-54.18	20240718	15520	12.05	20240122	1.87	N	009300	1000	63 억	135017	N	N	N	N
76	20250113	140233	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17470	-280	5	-1.58	223677940	12695	56.79	17990	17990	17400	23050	12430	17750	17619.37	2.12	-8947	18476	18112	17736	17372	16996	18295	17555	64	5300	1000	11000	10	1	6370000	1113	5.21	0.55	12	0.20	3355.00	31708.00	37950	20240718	-53.97	15520	20240122	12.56	18100	-3.48	20250110	16600	5.24	20250102	37950	-53.97	20240718	15520	12.56	20240122	1.87	N	009300	1000	63 억	135017	N	N	N	N
77	20250113	130232	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17510	-240	5	-1.35	189075880	10709	47.90	17990	17990	17440	23050	12430	17750	17655.79	2.12	-8457	18476	18112	17736	17372	16996	18295	17555	64	5300	1000	11000	10	1	6370000	1115	5.22	0.55	12	0.17	3355.00	31708.00	37950	20240718	-53.86	15520	20240122	12.82	18100	-3.26	20250110	16600	5.48	20250102	37950	-53.86	20240718	15520	12.82	20240122	1.87	N	009300	1000	63 억	135017	N	N	N	N
78	20250113	120233	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17560	-190	5	-1.07	168322080	9523	42.60	17990	17990	17510	23050	12430	17750	17675.32	2.12	-7566	18476	18112	17736	17372	16996	18295	17555	64	5300	1000	11000	10	1	6370000	1119	5.23	0.55	12	0.15	3355.00	31708.00	37950	20240718	-53.73	15520	20240122	13.14	18100	-2.98	20250110	16600	5.78	20250102	37950	-53.73	20240718	15520	13.14	20240122	1.87	N	009300	1000	63 억	135017	N	N	N	N
79	20250113	110233	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17540	-210	5	-1.18	152420220	8616	38.54	17990	17990	17540	23050	12430	17750	17690.37	2.12	-6836	18476	18112	17736	17372	16996	18295	17555	64	5300	1000	11000	10	1	6370000	1117	5.23	0.55	12	0.14	3355.00	31708.00	37950	20240718	-53.78	15520	20240122	13.02	18100	-3.09	20250110	16600	5.66	20250102	37950	-53.78	20240718	15520	13.02	20240122	1.87	N	009300	1000	63 억	135017	N	N	N	N
80	20250113	100233	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17750	0	3	0.00	125512050	7089	31.71	17990	17990	17550	23050	12430	17750	17705.18	2.12	-5662	18476	18112	17736	17372	16996	18295	17555	64	5300	1000	11000	10	1	6370000	1131	5.29	0.56	12	0.11	3355.00	31708.00	37950	20240718	-53.23	15520	20240122	14.37	18100	-1.93	20250110	16600	6.93	20250102	37950	-53.23	20240718	15520	14.37	20240122	1.87	N	009300	1000	63 억	135017	N	N	N	N
81	20250113	090235	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17740	-10	5	-0.06	8995960	506	2.26	17990	17990	17740	23050	12430	17750	17778.58	2.12	-387	18476	18112	17736	17372	16996	18295	17555	64	5300	1000	11000	10	1	6370000	1130	5.29	0.56	12	0.01	3355.00	31708.00	37950	20240718	-53.25	15520	20240122	14.30	18100	-1.99	20250110	16600	6.87	20250102	37950	-53.25	20240718	15520	14.30	20240122	1.87	N	009300	1000	63 억	135017	N	N	N	N
82	20250110	160232	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17750	140	2	0.80	392343950	22202	88.48	17680	18100	17360	22850	12330	17610	17671.35	2.13	-551	18363	17986	17303	16926	16243	18175	17115	64	5240	1000	10910	10	1	6370000	1131	5.29	0.56	12	0.35	3355.00	31708.00	37950	20240718	-53.23	15520	20240122	14.37	18100	-1.93	20250110	16600	6.93	20250102	37950	-53.23	20240718	15520	14.37	20240122	1.86	N	009300	1000	63 억	135570	N	N	N	N
83	20250110	150232	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17780	170	2	0.97	370102540	20948	83.48	17680	18100	17360	22850	12330	17610	17667.68	2.13	382	18363	17986	17303	16926	16243	18175	17115	64	5240	1000	10910	10	1	6370000	1133	5.30	0.56	12	0.33	3355.00	31708.00	37950	20240718	-53.15	15520	20240122	14.56	18100	-1.77	20250110	16600	7.11	20250102	37950	-53.15	20240718	15520	14.56	20240122	1.86	N	009300	1000	63 억	135570	N	N	N	N
84	20250110	140232	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17850	240	2	1.36	323688380	18341	73.09	17680	18100	17360	22850	12330	17610	17648.35	2.13	317	18363	17986	17303	16926	16243	18175	17115	64	5240	1000	10910	10	1	6370000	1137	5.32	0.56	12	0.29	3355.00	31708.00	37950	20240718	-52.96	15520	20240122	15.01	18100	-1.38	20250110	16600	7.53	20250102	37950	-52.96	20240718	15520	15.01	20240122	1.86	N	009300	1000	63 억	135570	N	N	N	N
85	20250110	130233	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17500	-110	5	-0.62	128489450	7361	29.33	17680	17680	17360	22850	12330	17610	17455.43	2.13	-4683	18363	17986	17303	16926	16243	18175	17115	64	5240	1000	10910	10	1	6370000	1115	5.22	0.55	12	0.12	3355.00	31708.00	37950	20240718	-53.89	15520	20240122	12.76	17680	0.00	20250109	16600	5.42	20250102	37950	-53.89	20240718	15520	12.76	20240122	1.86	N	009300	1000	63 억	135570	N	N	N	N
86	20250110	120232	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17550	-60	5	-0.34	111961960	6418	25.58	17680	17680	17360	22850	12330	17610	17444.99	2.13	-3966	18363	17986	17303	16926	16243	18175	17115	64	5240	1000	10910	10	1	6370000	1118	5.23	0.55	12	0.10	3355.00	31708.00	37950	20240718	-53.75	15520	20240122	13.08	17680	0.00	20250109	16600	5.72	20250102	37950	-53.75	20240718	15520	13.08	20240122	1.86	N	009300	1000	63 억	135570	N	N	N	N
87	20250110	110231	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17520	-90	5	-0.51	99851320	5725	22.81	17680	17680	17360	22850	12330	17610	17441.28	2.13	-3551	18363	17986	17303	16926	16243	18175	17115	64	5240	1000	10910	10	1	6370000	1116	5.22	0.55	12	0.09	3355.00	31708.00	37950	20240718	-53.83	15520	20240122	12.89	17680	0.00	20250109	16600	5.54	20250102	37950	-53.83	20240718	15520	12.89	20240122	1.86	N	009300	1000	63 억	135570	N	N	N	N
88	20250110	100232	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17400	-210	5	-1.19	53190630	3050	12.15	17680	17680	17360	22850	12330	17610	17439.55	2.13	-2614	18363	17986	17303	16926	16243	18175	17115	64	5240	1000	10910	10	1	6370000	1108	5.19	0.55	12	0.05	3355.00	31708.00	37950	20240718	-54.15	15520	20240122	12.11	17680	0.00	20250109	16600	4.82	20250102	37950	-54.15	20240718	15520	12.11	20240122	1.86	N	009300	1000	63 억	135570	N	N	N	N
89	20250110	090232	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17610	0	3	0.00	1920430	109	0.43	17680	17680	17610	22850	12330	17610	17618.62	2.13	-96	18363	17986	17303	16926	16243	18175	17115	64	5240	1000	10910	10	1	6370000	1122	5.25	0.56	12	0.00	3355.00	31708.00	37950	20240718	-53.60	15520	20240122	13.47	17680	0.00	20250109	16600	6.08	20250102	37950	-53.60	20240718	15520	13.47	20240122	1.86	N	009300	1000	63 억	135570	N	N	N	N
90	20250109	160231	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17610	300	2	1.73	434974580	25092	307.95	17310	17680	16620	22500	12120	17310	17335.19	2.06	4266	17510	17410	17330	17230	17150	17460	17280	64	5190	1000	10730	10	1	6370000	1122	5.25	0.56	12	0.39	3355.00	31708.00	37950	20240718	-53.60	15520	20240122	13.47	17680	-0.40	20250109	16600	6.08	20250102	37950	-53.60	20240718	15520	13.47	20240122	1.85	N	009300	1000	63 억	131498	N	N	N	N
91	20250109	150232	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17480	170	2	0.98	366723940	21216	260.38	17310	17580	16620	22500	12120	17310	17285.25	2.06	2575	17510	17410	17330	17230	17150	17460	17280	64	5190	1000	10730	10	1	6370000	1113	5.21	0.55	12	0.33	3355.00	31708.00	37950	20240718	-53.94	15520	20240122	12.63	17600	-0.68	20250106	16600	5.30	20250102	37950	-53.94	20240718	15520	12.63	20240122	1.85	N	009300	1000	63 억	131498	N	N	N	N
92	20250109	140231	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17480	170	2	0.98	339123040	19639	241.03	17310	17500	16620	22500	12120	17310	17267.84	2.06	2264	17510	17410	17330	17230	17150	17460	17280	64	5190	1000	10730	10	1	6370000	1113	5.21	0.55	12	0.31	3355.00	31708.00	37950	20240718	-53.94	15520	20240122	12.63	17600	-0.68	20250106	16600	5.30	20250102	37950	-53.94	20240718	15520	12.63	20240122	1.85	N	009300	1000	63 억	131498	N	N	N	N
93	20250109	130232	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17450	140	2	0.81	300053580	17402	213.57	17310	17480	16620	22500	12120	17310	17242.48	2.06	247	17510	17410	17330	17230	17150	17460	17280	64	5190	1000	10730	10	1	6370000	1112	5.20	0.55	12	0.27	3355.00	31708.00	37950	20240718	-54.02	15520	20240122	12.44	17600	-0.85	20250106	16600	5.12	20250102	37950	-54.02	20240718	15520	12.44	20240122	1.85	N	009300	1000	63 억	131498	N	N	N	N
94	20250109	120231	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17480	170	2	0.98	288434600	16736	205.40	17310	17480	16620	22500	12120	17310	17234.38	2.06	-2	17510	17410	17330	17230	17150	17460	17280	64	5190	1000	10730	10	1	6370000	1113	5.21	0.55	12	0.26	3355.00	31708.00	37950	20240718	-53.94	15520	20240122	12.63	17600	-0.68	20250106	16600	5.30	20250102	37950	-53.94	20240718	15520	12.63	20240122	1.85	N	009300	1000	63 억	131498	N	N	N	N
95	20250109	110232	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17410	100	2	0.58	245285570	14260	175.01	17310	17450	16620	22500	12120	17310	17200.95	2.06	-2159	17510	17410	17330	17230	17150	17460	17280	64	5190	1000	10730	10	1	6370000	1109	5.19	0.55	12	0.22	3355.00	31708.00	37950	20240718	-54.12	15520	20240122	12.18	17600	-1.08	20250106	16600	4.88	20250102	37950	-54.12	20240718	15520	12.18	20240122	1.85	N	009300	1000	63 억	131498	N	N	N	N
96	20250109	100230	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17450	140	2	0.81	236234020	13740	168.63	17310	17450	16620	22500	12120	17310	17193.16	2.06	-2190	17510	17410	17330	17230	17150	17460	17280	64	5190	1000	10730	10	1	6370000	1112	5.20	0.55	12	0.22	3355.00	31708.00	37950	20240718	-54.02	15520	20240122	12.44	17600	-0.85	20250106	16600	5.12	20250102	37950	-54.02	20240718	15520	12.44	20240122	1.85	N	009300	1000	63 억	131498	N	N	N	N
97	20250109	090233	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17190	-120	5	-0.69	37684430	2183	26.79	17310	17410	17190	22500	12120	17310	17262.68	2.06	-81	17510	17410	17330	17230	17150	17460	17280	64	5190	1000	10730	10	1	6370000	1095	5.12	0.54	12	0.03	3355.00	31708.00	37950	20240718	-54.70	15520	20240122	10.76	17600	-2.33	20250106	16600	3.55	20250102	37950	-54.70	20240718	15520	10.76	20240122	1.85	N	009300	1000	63 억	131498	N	N	N	N
98	20250108	160229	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17310	-60	5	-0.35	141039190	8148	62.75	17270	17430	17250	22550	12160	17370	17309.67	2.11	-2995	17683	17526	17423	17266	17163	17475	17215	64	5180	1000	10760	10	1	6370000	1103	5.16	0.55	12	0.13	3355.00	31708.00	37950	20240718	-54.39	15520	20240122	11.53	17600	-1.65	20250106	16600	4.28	20250102	37950	-54.39	20240718	15520	11.53	20240122	1.80	N	009300	1000	63 억	134443	N	N	N	N
99	20250108	150230	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17290	-80	5	-0.46	126958660	7334	56.48	17270	17430	17250	22550	12160	17370	17310.97	2.11	-2807	17683	17526	17423	17266	17163	17475	17215	64	5180	1000	10760	10	1	6370000	1101	5.15	0.55	12	0.12	3355.00	31708.00	37950	20240718	-54.44	15520	20240122	11.40	17600	-1.76	20250106	16600	4.16	20250102	37950	-54.44	20240718	15520	11.40	20240122	1.80	N	009300	1000	63 억	134443	N	N	N	N
100	20250108	140232	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17270	-100	5	-0.58	117849460	6807	52.42	17270	17430	17250	22550	12160	17370	17312.98	2.11	-2905	17683	17526	17423	17266	17163	17475	17215	64	5180	1000	10760	10	1	6370000	1100	5.15	0.54	12	0.11	3355.00	31708.00	37950	20240718	-54.49	15520	20240122	11.28	17600	-1.88	20250106	16600	4.04	20250102	37950	-54.49	20240718	15520	11.28	20240122	1.80	N	009300	1000	63 억	134443	N	N	N	N
101	20250108	130233	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17250	-120	5	-0.69	109367060	6316	48.64	17270	17430	17250	22550	12160	17370	17315.87	2.11	-2953	17683	17526	17423	17266	17163	17475	17215	64	5180	1000	10760	10	1	6370000	1099	5.14	0.54	12	0.10	3355.00	31708.00	37950	20240718	-54.55	15520	20240122	11.15	17600	-1.99	20250106	16600	3.92	20250102	37950	-54.55	20240718	15520	11.15	20240122	1.80	N	009300	1000	63 억	134443	N	N	N	N
102	20250108	120230	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17310	-60	5	-0.35	87946340	5076	39.09	17270	17430	17270	22550	12160	17370	17325.91	2.11	-2647	17683	17526	17423	17266	17163	17475	17215	64	5180	1000	10760	10	1	6370000	1103	5.16	0.55	12	0.08	3355.00	31708.00	37950	20240718	-54.39	15520	20240122	11.53	17600	-1.65	20250106	16600	4.28	20250102	37950	-54.39	20240718	15520	11.53	20240122	1.80	N	009300	1000	63 억	134443	N	N	N	N
103	20250108	110230	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17360	-10	5	-0.06	50489450	2912	22.43	17270	17430	17270	22550	12160	17370	17338.41	2.11	-1307	17683	17526	17423	17266	17163	17475	17215	64	5180	1000	10760	10	1	6370000	1106	5.17	0.55	12	0.05	3355.00	31708.00	37950	20240718	-54.26	15520	20240122	11.86	17600	-1.36	20250106	16600	4.58	20250102	37950	-54.26	20240718	15520	11.86	20240122	1.80	N	009300	1000	63 억	134443	N	N	N	N
104	20250108	100230	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17330	-40	5	-0.23	19423210	1119	8.62	17270	17430	17270	22550	12160	17370	17357.65	2.11	-172	17683	17526	17423	17266	17163	17475	17215	64	5180	1000	10760	10	1	6370000	1104	5.17	0.55	12	0.02	3355.00	31708.00	37950	20240718	-54.33	15520	20240122	11.66	17600	-1.53	20250106	16600	4.40	20250102	37950	-54.33	20240718	15520	11.66	20240122	1.80	N	009300	1000	63 억	134443	N	N	N	N
105	20250108	090233	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17270	-100	5	-0.58	207240	12	0.09	17270	17270	17270	22550	12160	17370	17270.00	2.11	-8	17683	17526	17423	17266	17163	17475	17215	64	5180	1000	10760	10	1	6370000	1100	5.15	0.54	12	0.00	3355.00	31708.00	37950	20240718	-54.49	15520	20240122	11.28	17600	-1.88	20250106	16600	4.04	20250102	37950	-54.49	20240718	15520	11.28	20240122	1.80	N	009300	1000	63 억	134443	N	N	N	N
106	20250107	160228	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17370	-140	5	-0.80	226612610	12985	54.70	17420	17580	17320	22750	12260	17510	17451.88	2.18	-4531	17790	17650	17460	17320	17130	17720	17390	64	5240	1000	10850	10	1	6370000	1106	5.18	0.55	12	0.20	3355.00	31708.00	37950	20240718	-54.23	15520	20240122	11.92	17600	-1.31	20250106	16600	4.64	20250102	37950	-54.23	20240718	15520	11.92	20240122	1.80	N	009300	1000	63 억	138861	N	N	N	N
107	20250107	150230	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17420	-90	5	-0.51	214091400	12265	51.66	17420	17580	17320	22750	12260	17510	17455.47	2.18	-4365	17790	17650	17460	17320	17130	17720	17390	64	5240	1000	10850	10	1	6370000	1110	5.19	0.55	12	0.19	3355.00	31708.00	37950	20240718	-54.10	15520	20240122	12.24	17600	-1.02	20250106	16600	4.94	20250102	37950	-54.10	20240718	15520	12.24	20240122	1.80	N	009300	1000	63 억	138861	N	N	N	N
108	20250107	140228	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17380	-130	5	-0.74	179593220	10275	43.28	17420	17580	17340	22750	12260	17510	17478.66	2.18	-4232	17790	17650	17460	17320	17130	17720	17390	64	5240	1000	10850	10	1	6370000	1107	5.18	0.55	12	0.16	3355.00	31708.00	37950	20240718	-54.20	15520	20240122	11.98	17600	-1.25	20250106	16600	4.70	20250102	37950	-54.20	20240718	15520	11.98	20240122	1.80	N	009300	1000	63 억	138861	N	N	N	N
109	20250107	130230	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17370	-140	5	-0.80	169742460	9708	40.89	17420	17580	17350	22750	12260	17510	17484.80	2.18	-4117	17790	17650	17460	17320	17130	17720	17390	64	5240	1000	10850	10	1	6370000	1106	5.18	0.55	12	0.15	3355.00	31708.00	37950	20240718	-54.23	15520	20240122	11.92	17600	-1.31	20250106	16600	4.64	20250102	37950	-54.23	20240718	15520	11.92	20240122	1.80	N	009300	1000	63 억	138861	N	N	N	N
110	20250107	120230	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17470	-40	5	-0.23	161560600	9237	38.91	17420	17580	17380	22750	12260	17510	17490.59	2.18	-3972	17790	17650	17460	17320	17130	17720	17390	64	5240	1000	10850	10	1	6370000	1113	5.21	0.55	12	0.15	3355.00	31708.00	37950	20240718	-53.97	15520	20240122	12.56	17600	-0.74	20250106	16600	5.24	20250102	37950	-53.97	20240718	15520	12.56	20240122	1.80	N	009300	1000	63 억	138861	N	N	N	N
111	20250107	110228	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17520	10	2	0.06	102722820	5864	24.70	17420	17580	17410	22750	12260	17510	17517.53	2.18	-3472	17790	17650	17460	17320	17130	17720	17390	64	5240	1000	10850	10	1	6370000	1116	5.22	0.55	12	0.09	3355.00	31708.00	37950	20240718	-53.83	15520	20240122	12.89	17600	-0.45	20250106	16600	5.54	20250102	37950	-53.83	20240718	15520	12.89	20240122	1.80	N	009300	1000	63 억	138861	N	N	N	N
112	20250107	100231	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17510	0	3	0.00	71491860	4081	17.19	17420	17580	17410	22750	12260	17510	17518.22	2.18	-2339	17790	17650	17460	17320	17130	17720	17390	64	5240	1000	10850	10	1	6370000	1115	5.22	0.55	12	0.06	3355.00	31708.00	37950	20240718	-53.86	15520	20240122	12.82	17600	-0.51	20250106	16600	5.48	20250102	37950	-53.86	20240718	15520	12.82	20240122	1.80	N	009300	1000	63 억	138861	N	N	N	N
113	20250107	090230	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17410	-100	5	-0.57	6076900	349	1.47	17420	17440	17410	22750	12260	17510	17412.32	2.18	29	17790	17650	17460	17320	17130	17720	17390	64	5240	1000	10850	10	1	6370000	1109	5.19	0.55	12	0.01	3355.00	31708.00	37950	20240718	-54.12	15520	20240122	12.18	17600	-1.08	20250106	16600	4.88	20250102	37950	-54.12	20240718	15520	12.18	20240122	1.80	N	009300	1000	63 억	138861	N	N	N	N
114	20250106	160227	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17510	240	2	1.39	413194470	23721	163.14	17370	17600	17270	22450	12090	17270	17418.62	2.07	6891	17676	17472	17136	16932	16596	17575	17035	64	5180	1000	10700	10	1	6370000	1115	5.22	0.55	12	0.37	3355.00	31708.00	37950	20240718	-53.86	15520	20240122	12.82	17600	-0.51	20250106	16600	5.48	20250102	37950	-53.86	20240718	15520	12.82	20240122	1.81	N	009300	1000	63 억	132021	N	N	N	N
115	20250106	150227	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17470	200	2	1.16	401778140	23069	158.66	17370	17600	17270	22450	12090	17270	17416.37	2.07	6931	17676	17472	17136	16932	16596	17575	17035	64	5180	1000	10700	10	1	6370000	1113	5.21	0.55	12	0.36	3355.00	31708.00	37950	20240718	-53.97	15520	20240122	12.56	17600	-0.74	20250106	16600	5.24	20250102	37950	-53.97	20240718	15520	12.56	20240122	1.81	N	009300	1000	63 억	132021	N	N	N	N
116	20250106	140227	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17530	260	2	1.51	356858760	20501	141.00	17370	17600	17270	22450	12090	17270	17406.90	2.07	6677	17676	17472	17136	16932	16596	17575	17035	64	5180	1000	10700	10	1	6370000	1117	5.23	0.55	12	0.32	3355.00	31708.00	37950	20240718	-53.81	15520	20240122	12.95	17600	-0.40	20250106	16600	5.60	20250102	37950	-53.81	20240718	15520	12.95	20240122	1.81	N	009300	1000	63 억	132021	N	N	N	N
117	20250106	130227	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17340	70	2	0.41	149436050	8608	59.20	17370	17600	17270	22450	12090	17270	17360.14	2.07	-582	17676	17472	17136	16932	16596	17575	17035	64	5180	1000	10700	10	1	6370000	1105	5.17	0.55	12	0.14	3355.00	31708.00	37950	20240718	-54.31	15520	20240122	11.73	17600	-1.48	20250106	16600	4.46	20250102	37950	-54.31	20240718	15520	11.73	20240122	1.81	N	009300	1000	63 억	132021	N	N	N	N
118	20250106	120227	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17310	40	2	0.23	134878720	7767	53.42	17370	17600	17270	22450	12090	17270	17365.61	2.07	-157	17676	17472	17136	16932	16596	17575	17035	64	5180	1000	10700	10	1	6370000	1103	5.16	0.55	12	0.12	3355.00	31708.00	37950	20240718	-54.39	15520	20240122	11.53	17600	-1.65	20250106	16600	4.28	20250102	37950	-54.39	20240718	15520	11.53	20240122	1.81	N	009300	1000	63 억	132021	N	N	N	N
119	20250106	110227	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17310	40	2	0.23	125684130	7236	49.77	17370	17600	17270	22450	12090	17270	17369.28	2.07	-44	17676	17472	17136	16932	16596	17575	17035	64	5180	1000	10700	10	1	6370000	1103	5.16	0.55	12	0.11	3355.00	31708.00	37950	20240718	-54.39	15520	20240122	11.53	17600	-1.65	20250106	16600	4.28	20250102	37950	-54.39	20240718	15520	11.53	20240122	1.81	N	009300	1000	63 억	132021	N	N	N	N
120	20250106	100226	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17390	120	2	0.69	80526670	4625	31.81	17370	17600	17340	22450	12090	17270	17411.17	2.07	1406	17676	17472	17136	16932	16596	17575	17035	64	5180	1000	10700	10	1	6370000	1108	5.18	0.55	12	0.07	3355.00	31708.00	37950	20240718	-54.18	15520	20240122	12.05	17600	-1.19	20250106	16600	4.76	20250102	37950	-54.18	20240718	15520	12.05	20240122	1.81	N	009300	1000	63 억	132021	N	N	N	N
121	20250106	090224	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17540	270	2	1.56	5485960	314	2.16	17370	17600	17370	22450	12090	17270	17471.21	2.07	-11	17676	17472	17136	16932	16596	17575	17035	64	5180	1000	10700	10	1	6370000	1117	5.23	0.55	12	0.00	3355.00	31708.00	37950	20240718	-53.78	15520	20240122	13.02	17600	-0.34	20250106	16600	5.66	20250102	37950	-53.78	20240718	15520	13.02	20240122	1.81	N	009300	1000	63 억	132021	N	N	N	N
122	20250103	160226	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17270	470	2	2.80	250285790	14539	243.29	16800	17340	16800	21800	11760	16800	17214.79	2.05	1357	17133	16966	16783	16616	16433	17050	16700	64	5000	1000	10410	10	1	6370000	1100	5.15	0.54	12	0.23	3355.00	31708.00	37950	20240718	-54.49	15520	20240122	11.28	17340	-0.40	20250103	16600	4.04	20250102	37950	-54.49	20240718	15520	11.28	20240122	1.78	N	009300	1000	63 억	130822	N	N	N	N
123	20250103	150225	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17310	510	2	3.04	246395640	14314	239.52	16800	17340	16800	21800	11760	16800	17213.61	2.05	1421	17133	16966	16783	16616	16433	17050	16700	64	5000	1000	10410	10	1	6370000	1103	5.16	0.55	12	0.22	3355.00	31708.00	37950	20240718	-54.39	15520	20240122	11.53	17340	-0.17	20250103	16600	4.28	20250102	37950	-54.39	20240718	15520	11.53	20240122	1.78	N	009300	1000	63 억	130822	N	N	N	N
124	20250103	140226	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17300	500	2	2.98	222133120	12911	216.05	16800	17340	16800	21800	11760	16800	17204.95	2.05	615	17133	16966	16783	16616	16433	17050	16700	64	5000	1000	10410	10	1	6370000	1102	5.16	0.55	12	0.20	3355.00	31708.00	37950	20240718	-54.41	15520	20240122	11.47	17340	-0.23	20250103	16600	4.22	20250102	37950	-54.41	20240718	15520	11.47	20240122	1.78	N	009300	1000	63 억	130822	N	N	N	N
125	20250103	130225	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17310	510	2	3.04	214848020	12490	209.00	16800	17340	16800	21800	11760	16800	17201.60	2.05	467	17133	16966	16783	16616	16433	17050	16700	64	5000	1000	10410	10	1	6370000	1103	5.16	0.55	12	0.20	3355.00	31708.00	37950	20240718	-54.39	15520	20240122	11.53	17340	-0.17	20250103	16600	4.28	20250102	37950	-54.39	20240718	15520	11.53	20240122	1.78	N	009300	1000	63 억	130822	N	N	N	N
126	20250103	120225	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17240	440	2	2.62	181847610	10582	177.07	16800	17290	16800	21800	11760	16800	17184.62	2.05	-783	17133	16966	16783	16616	16433	17050	16700	64	5000	1000	10410	10	1	6370000	1098	5.14	0.54	12	0.17	3355.00	31708.00	37950	20240718	-54.57	15520	20240122	11.08	17290	-0.29	20250103	16600	3.86	20250102	37950	-54.57	20240718	15520	11.08	20240122	1.78	N	009300	1000	63 억	130822	N	N	N	N
127	20250103	110225	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17230	430	2	2.56	169565310	9870	165.16	16800	17290	16800	21800	11760	16800	17179.87	2.05	-1093	17133	16966	16783	16616	16433	17050	16700	64	5000	1000	10410	10	1	6370000	1098	5.14	0.54	12	0.15	3355.00	31708.00	37950	20240718	-54.60	15520	20240122	11.02	17290	-0.35	20250103	16600	3.80	20250102	37950	-54.60	20240718	15520	11.02	20240122	1.78	N	009300	1000	63 억	130822	N	N	N	N
128	20250103	100225	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17160	360	2	2.14	97874080	5709	95.53	16800	17280	16800	21800	11760	16800	17143.82	2.05	-498	17133	16966	16783	16616	16433	17050	16700	64	5000	1000	10410	10	1	6370000	1093	5.11	0.54	12	0.09	3355.00	31708.00	37950	20240718	-54.78	15520	20240122	10.57	17280	-0.69	20250103	16600	3.37	20250102	37950	-54.78	20240718	15520	10.57	20240122	1.78	N	009300	1000	63 억	130822	N	N	N	N
129	20250103	090225	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16850	50	2	0.30	1360950	81	1.36	16800	16850	16800	21800	11760	16800	16801.85	2.05	-8	17133	16966	16783	16616	16433	17050	16700	64	5000	1000	10410	10	1	6370000	1073	5.02	0.53	12	0.00	3355.00	31708.00	37950	20240718	-55.60	15520	20240122	8.57	16950	-0.59	20250102	16600	1.51	20250102	37950	-55.60	20240718	15520	8.57	20240122	1.78	N	009300	1000	63 억	130822	N	N	N	N
130	20250102	160225	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16800	90	2	0.54	99264060	5894	47.49	16650	16950	16600	21700	11700	16710	16841.68	2.10	-3068	17083	16896	16553	16366	16023	16990	16460	64	4990	1000	10360	10	1	6370000	1070	5.01	0.53	12	0.09	3355.00	31708.00	37950	20240718	-55.73	15520	20240122	8.25	16950	-0.88	20250102	16600	1.20	20250102	37950	-55.73	20240718	15520	8.25	20240122	1.79	N	009300	1000	63 억	133877	N	N	N	N
131	20250102	150225	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16900	190	2	1.14	87498010	5197	41.87	16650	16950	16600	21700	11700	16710	16836.40	2.10	-3002	17083	16896	16553	16366	16023	16990	16460	64	4990	1000	10360	10	1	6370000	1077	5.04	0.53	12	0.08	3355.00	31708.00	37950	20240718	-55.47	15520	20240122	8.89	16950	-0.29	20250102	16600	1.81	20250102	37950	-55.47	20240718	15520	8.89	20240122	1.79	N	009300	1000	63 억	133877	N	N	N	N
132	20250102	140223	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16850	140	2	0.84	79728140	4736	38.16	16650	16950	16600	21700	11700	16710	16834.65	2.10	-2980	17083	16896	16553	16366	16023	16990	16460	64	4990	1000	10360	10	1	6370000	1073	5.02	0.53	12	0.07	3355.00	31708.00	37950	20240718	-55.60	15520	20240122	8.57	16950	-0.59	20250102	16600	1.51	20250102	37950	-55.60	20240718	15520	8.57	20240122	1.79	N	009300	1000	63 억	133877	N	N	N	N
133	20250102	130224	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16810	100	2	0.60	70440160	4184	33.71	16650	16950	16600	21700	11700	16710	16835.78	2.10	-2625	17083	16896	16553	16366	16023	16990	16460	64	4990	1000	10360	10	1	6370000	1071	5.01	0.53	12	0.07	3355.00	31708.00	37950	20240718	-55.70	15520	20240122	8.31	16950	-0.83	20250102	16600	1.27	20250102	37950	-55.70	20240718	15520	8.31	20240122	1.79	N	009300	1000	63 억	133877	N	N	N	N
134	20250102	120225	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16800	90	2	0.54	56744500	3369	27.15	16650	16950	16600	21700	11700	16710	16843.37	2.10	-2033	17083	16896	16553	16366	16023	16990	16460	64	4990	1000	10360	10	1	6370000	1070	5.01	0.53	12	0.05	3355.00	31708.00	37950	20240718	-55.73	15520	20240122	8.25	16950	-0.88	20250102	16600	1.20	20250102	37950	-55.73	20240718	15520	8.25	20240122	1.79	N	009300	1000	63 억	133877	N	N	N	N
135	20250102	110217	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16860	150	2	0.90	50335220	2987	24.07	16650	16950	16600	21700	11700	16710	16851.71	2.10	-2024	17083	16896	16553	16366	16023	16990	16460	64	4990	1000	10360	10	1	6370000	1074	5.03	0.53	12	0.05	3355.00	31708.00	37950	20240718	-55.57	15520	20240122	8.63	16950	-0.53	20250102	16600	1.57	20250102	37950	-55.57	20240718	15520	8.63	20240122	1.79	N	009300	1000	63 억	133877	N	N	N	N
136	20250102	100224	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16650	-60	5	-0.36	399960	24	0.19	16650	16650	16650	21700	11700	16710	16650.00	2.10	14	17083	16896	16553	16366	16023	16990	16460	64	4990	1000	10360	10	1	6370000	1061	4.96	0.53	12	0.00	3355.00	31708.00	37950	20240718	-56.13	15520	20240122	7.28	16650	0.00	20250102	16650	0.00	20250102	37950	-56.13	20240718	15520	7.28	20240122	1.79	N	009300	1000	63 억	133877	N	N	N	N
137	20250102	090222	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16710	0	3	0.00	0	0	0.00	0	0	0	21700	11700	16710	0.00	2.10	0	17083	16896	16553	16366	16023	16990	16460	64	4990	1000	10360	10	1	6370000	1064	4.98	0.53	12	0.00	3355.00	31708.00	37950	20240718	-55.97	15520	20240122	7.67	0	0.00	0	0	0.00	0	37950	-55.97	20240718	15520	7.67	20240122	1.79	N	009300	1000	63 억	133877	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History