KissMeData/023910/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	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	160351	57	100.00	KOSDAQ	제약	N	N	N	N	N	25950	200	2	0.78	104757950	4065	66.63	25750	26050	25600	33450	18050	25750	25766.19	17.45	1738	26350	26050	25850	25550	25350	25950	25450	30	7700	500	19570	50	1	6000000	1557	5.48	0.62	12	0.07	4738.00	41899.00	29650	20240219	-12.48	23750	20241114	9.26	26500	-2.08	20250106	25500	1.76	20250115	29650	-12.48	20240219	23750	9.26	20241114	0.23	N	023910	500	30 억	1047081	N	N	0	N	N
3	20250124	150351	57	100.00	KOSDAQ	제약	N	N	N	N	N	25650	-100	5	-0.39	97703050	3792	62.15	25750	26050	25600	33450	18050	25750	25765.57	17.45	1640	26350	26050	25850	25550	25350	25950	25450	30	7700	500	19570	50	1	6000000	1539	5.41	0.61	12	0.06	4738.00	41899.00	29650	20240219	-13.49	23750	20241114	8.00	26500	-3.21	20250106	25500	0.59	20250115	29650	-13.49	20240219	23750	8.00	20241114	0.23	N	023910	500	30 억	1047081	N	N	0	N	N
4	20250124	140351	57	100.00	KOSDAQ	제약	N	N	N	N	N	25800	50	2	0.19	61465850	2382	39.04	25750	26050	25700	33450	18050	25750	25804.30	17.45	1145	26350	26050	25850	25550	25350	25950	25450	30	7700	500	19570	50	1	6000000	1548	5.45	0.62	12	0.04	4738.00	41899.00	29650	20240219	-12.98	23750	20241114	8.63	26500	-2.64	20250106	25500	1.18	20250115	29650	-12.98	20240219	23750	8.63	20241114	0.23	N	023910	500	30 억	1047081	N	N	0	N	N
5	20250124	130352	57	100.00	KOSDAQ	제약	N	N	N	N	N	25850	100	2	0.39	59032400	2288	37.50	25750	26050	25700	33450	18050	25750	25800.87	17.45	1100	26350	26050	25850	25550	25350	25950	25450	30	7700	500	19570	50	1	6000000	1551	5.46	0.62	12	0.04	4738.00	41899.00	29650	20240219	-12.82	23750	20241114	8.84	26500	-2.45	20250106	25500	1.37	20250115	29650	-12.82	20240219	23750	8.84	20241114	0.23	N	023910	500	30 억	1047081	N	N	0	N	N
6	20250124	120350	57	100.00	KOSDAQ	제약	N	N	N	N	N	25800	50	2	0.19	52901150	2051	33.62	25750	26050	25700	33450	18050	25750	25792.86	17.45	1094	26350	26050	25850	25550	25350	25950	25450	30	7700	500	19570	50	1	6000000	1548	5.45	0.62	12	0.03	4738.00	41899.00	29650	20240219	-12.98	23750	20241114	8.63	26500	-2.64	20250106	25500	1.18	20250115	29650	-12.98	20240219	23750	8.63	20241114	0.23	N	023910	500	30 억	1047081	N	N	0	N	N
7	20250124	110352	57	100.00	KOSDAQ	제약	N	N	N	N	N	25750	0	3	0.00	45178150	1752	28.72	25750	26050	25700	33450	18050	25750	25786.62	17.45	1021	26350	26050	25850	25550	25350	25950	25450	30	7700	500	19570	50	1	6000000	1545	5.43	0.61	12	0.03	4738.00	41899.00	29650	20240219	-13.15	23750	20241114	8.42	26500	-2.83	20250106	25500	0.98	20250115	29650	-13.15	20240219	23750	8.42	20241114	0.23	N	023910	500	30 억	1047081	N	N	0	N	N
8	20250124	100350	57	100.00	KOSDAQ	제약	N	N	N	N	N	25750	0	3	0.00	14395500	559	9.16	25750	25850	25700	33450	18050	25750	25752.24	17.45	172	26350	26050	25850	25550	25350	25950	25450	30	7700	500	19570	50	1	6000000	1545	5.43	0.61	12	0.01	4738.00	41899.00	29650	20240219	-13.15	23750	20241114	8.42	26500	-2.83	20250106	25500	0.98	20250115	29650	-13.15	20240219	23750	8.42	20241114	0.23	N	023910	500	30 억	1047081	N	N	0	N	N
9	20250124	090352	57	100.00	KOSDAQ	제약	N	N	N	N	N	25850	100	2	0.39	4171600	162	2.66	25750	25850	25750	33450	18050	25750	25750.62	17.45	132	26350	26050	25850	25550	25350	25950	25450	30	7700	500	19570	50	1	6000000	1551	5.46	0.62	12	0.00	4738.00	41899.00	29650	20240219	-12.82	23750	20241114	8.84	26500	-2.45	20250106	25500	1.37	20250115	29650	-12.82	20240219	23750	8.84	20241114	0.23	N	023910	500	30 억	1047081	N	N	0	N	N
10	20250123	160351	57	100.00	KOSDAQ	제약	N	N	N	N	N	25750	-300	5	-1.15	155976150	6049	106.67	26150	26150	25650	33850	18250	26050	25785.46	17.43	1085	26216	26132	25966	25882	25716	26175	25925	30	7800	500	19790	50	1	6000000	1545	5.43	0.61	12	0.10	4738.00	41899.00	29650	20240219	-13.15	23750	20241114	8.42	26500	-2.83	20250106	25500	0.98	20250115	29650	-13.15	20240219	23750	8.42	20241114	0.23	N	023910	500	30 억	1045996	N	N	0	N	N
11	20250123	150349	57	100.00	KOSDAQ	제약	N	N	N	N	N	25800	-250	5	-0.96	148372450	5754	101.46	26150	26150	25650	33850	18250	26050	25785.97	17.43	960	26216	26132	25966	25882	25716	26175	25925	30	7800	500	19790	50	1	6000000	1548	5.45	0.62	12	0.10	4738.00	41899.00	29650	20240219	-12.98	23750	20241114	8.63	26500	-2.64	20250106	25500	1.18	20250115	29650	-12.98	20240219	23750	8.63	20241114	0.23	N	023910	500	30 억	1045996	N	N	0	N	N
12	20250123	140350	57	100.00	KOSDAQ	제약	N	N	N	N	N	25750	-300	5	-1.15	128247600	4974	87.71	26150	26150	25650	33850	18250	26050	25783.59	17.43	681	26216	26132	25966	25882	25716	26175	25925	30	7800	500	19790	50	1	6000000	1545	5.43	0.61	12	0.08	4738.00	41899.00	29650	20240219	-13.15	23750	20241114	8.42	26500	-2.83	20250106	25500	0.98	20250115	29650	-13.15	20240219	23750	8.42	20241114	0.23	N	023910	500	30 억	1045996	N	N	0	N	N
13	20250123	130349	57	100.00	KOSDAQ	제약	N	N	N	N	N	25800	-250	5	-0.96	62956650	2437	42.97	26150	26150	25750	33850	18250	26050	25833.67	17.43	283	26216	26132	25966	25882	25716	26175	25925	30	7800	500	19790	50	1	6000000	1548	5.45	0.62	12	0.04	4738.00	41899.00	29650	20240219	-12.98	23750	20241114	8.63	26500	-2.64	20250106	25500	1.18	20250115	29650	-12.98	20240219	23750	8.63	20241114	0.23	N	023910	500	30 억	1045996	N	N	0	N	N
14	20250123	120349	57	100.00	KOSDAQ	제약	N	N	N	N	N	25800	-250	5	-0.96	59621400	2308	40.70	26150	26150	25750	33850	18250	26050	25832.50	17.43	206	26216	26132	25966	25882	25716	26175	25925	30	7800	500	19790	50	1	6000000	1548	5.45	0.62	12	0.04	4738.00	41899.00	29650	20240219	-12.98	23750	20241114	8.63	26500	-2.64	20250106	25500	1.18	20250115	29650	-12.98	20240219	23750	8.63	20241114	0.23	N	023910	500	30 억	1045996	N	N	0	N	N
15	20250123	110350	57	100.00	KOSDAQ	제약	N	N	N	N	N	25800	-250	5	-0.96	53449350	2069	36.48	26150	26150	25750	33850	18250	26050	25833.42	17.43	129	26216	26132	25966	25882	25716	26175	25925	30	7800	500	19790	50	1	6000000	1548	5.45	0.62	12	0.03	4738.00	41899.00	29650	20240219	-12.98	23750	20241114	8.63	26500	-2.64	20250106	25500	1.18	20250115	29650	-12.98	20240219	23750	8.63	20241114	0.23	N	023910	500	30 억	1045996	N	N	0	N	N
16	20250123	100348	57	100.00	KOSDAQ	제약	N	N	N	N	N	25850	-200	5	-0.77	25193750	974	17.18	26150	26150	25800	33850	18250	26050	25866.27	17.43	100	26216	26132	25966	25882	25716	26175	25925	30	7800	500	19790	50	1	6000000	1551	5.46	0.62	12	0.02	4738.00	41899.00	29650	20240219	-12.82	23750	20241114	8.84	26500	-2.45	20250106	25500	1.37	20250115	29650	-12.82	20240219	23750	8.84	20241114	0.23	N	023910	500	30 억	1045996	N	N	0	N	N
17	20250123	090348	57	100.00	KOSDAQ	제약	N	N	N	N	N	26000	-50	5	-0.19	1797800	69	1.22	26150	26150	26000	33850	18250	26050	26055.07	17.43	52	26216	26132	25966	25882	25716	26175	25925	30	7800	500	19790	50	1	6000000	1560	5.49	0.62	12	0.00	4738.00	41899.00	29650	20240219	-12.31	23750	20241114	9.47	26500	-1.89	20250106	25500	1.96	20250115	29650	-12.31	20240219	23750	9.47	20241114	0.23	N	023910	500	30 억	1045996	N	N	0	N	N
18	20250122	160347	57	100.00	KOSDAQ	제약	N	N	N	N	N	26050	0	3	0.00	146678950	5670	107.55	26050	26050	25800	33850	18250	26050	25869.30	17.44	-659	26383	26216	25983	25816	25583	26100	25700	30	7800	500	19790	50	1	6000000	1563	5.50	0.62	12	0.09	4738.00	41899.00	29650	20240219	-12.14	23750	20241114	9.68	26500	-1.70	20250106	25500	2.16	20250115	29650	-12.14	20240219	23750	9.68	20241114	0.23	N	023910	500	30 억	1046655	N	N	1	N	N
19	20250122	150347	57	100.00	KOSDAQ	제약	N	N	N	N	N	25850	-200	5	-0.77	126582550	4894	92.83	26050	26050	25800	33850	18250	26050	25864.84	17.44	-742	26383	26216	25983	25816	25583	26100	25700	30	7800	500	19790	50	1	6000000	1551	5.46	0.62	12	0.08	4738.00	41899.00	29650	20240219	-12.82	23750	20241114	8.84	26500	-2.45	20250106	25500	1.37	20250115	29650	-12.82	20240219	23750	8.84	20241114	0.23	N	023910	500	30 억	1046655	N	N	1	N	N
20	20250122	140346	57	100.00	KOSDAQ	제약	N	N	N	N	N	25850	-200	5	-0.77	111764150	4322	81.98	26050	26050	25800	33850	18250	26050	25859.36	17.44	-696	26383	26216	25983	25816	25583	26100	25700	30	7800	500	19790	50	1	6000000	1551	5.46	0.62	12	0.07	4738.00	41899.00	29650	20240219	-12.82	23750	20241114	8.84	26500	-2.45	20250106	25500	1.37	20250115	29650	-12.82	20240219	23750	8.84	20241114	0.23	N	023910	500	30 억	1046655	N	N	1	N	N
21	20250122	130348	57	100.00	KOSDAQ	제약	N	N	N	N	N	25850	-200	5	-0.77	97848500	3784	71.78	26050	26050	25800	33850	18250	26050	25858.48	17.44	-458	26383	26216	25983	25816	25583	26100	25700	30	7800	500	19790	50	1	6000000	1551	5.46	0.62	12	0.06	4738.00	41899.00	29650	20240219	-12.82	23750	20241114	8.84	26500	-2.45	20250106	25500	1.37	20250115	29650	-12.82	20240219	23750	8.84	20241114	0.23	N	023910	500	30 억	1046655	N	N	1	N	N
22	20250122	120346	57	100.00	KOSDAQ	제약	N	N	N	N	N	25850	-200	5	-0.77	88664900	3429	65.04	26050	26050	25800	33850	18250	26050	25857.36	17.44	-438	26383	26216	25983	25816	25583	26100	25700	30	7800	500	19790	50	1	6000000	1551	5.46	0.62	12	0.06	4738.00	41899.00	29650	20240219	-12.82	23750	20241114	8.84	26500	-2.45	20250106	25500	1.37	20250115	29650	-12.82	20240219	23750	8.84	20241114	0.23	N	023910	500	30 억	1046655	N	N	1	N	N
23	20250122	110347	57	100.00	KOSDAQ	제약	N	N	N	N	N	25850	-200	5	-0.77	68620200	2654	50.34	26050	26050	25800	33850	18250	26050	25855.39	17.44	-387	26383	26216	25983	25816	25583	26100	25700	30	7800	500	19790	50	1	6000000	1551	5.46	0.62	12	0.04	4738.00	41899.00	29650	20240219	-12.82	23750	20241114	8.84	26500	-2.45	20250106	25500	1.37	20250115	29650	-12.82	20240219	23750	8.84	20241114	0.23	N	023910	500	30 억	1046655	N	N	1	N	N
24	20250122	100347	57	100.00	KOSDAQ	제약	N	N	N	N	N	25850	-200	5	-0.77	44224050	1710	32.44	26050	26050	25800	33850	18250	26050	25862.02	17.44	-346	26383	26216	25983	25816	25583	26100	25700	30	7800	500	19790	50	1	6000000	1551	5.46	0.62	12	0.03	4738.00	41899.00	29650	20240219	-12.82	23750	20241114	8.84	26500	-2.45	20250106	25500	1.37	20250115	29650	-12.82	20240219	23750	8.84	20241114	0.23	N	023910	500	30 억	1046655	N	N	1	N	N
25	20250122	090348	57	100.00	KOSDAQ	제약	N	N	N	N	N	25800	-250	5	-0.96	10718050	415	7.87	26050	26050	25800	33850	18250	26050	25826.63	17.44	24	26383	26216	25983	25816	25583	26100	25700	30	7800	500	19790	50	1	6000000	1548	5.45	0.62	12	0.01	4738.00	41899.00	29650	20240219	-12.98	23750	20241114	8.63	26500	-2.64	20250106	25500	1.18	20250115	29650	-12.98	20240219	23750	8.63	20241114	0.23	N	023910	500	30 억	1046655	N	N	1	N	N
26	20250121	160345	57	100.00	KOSDAQ	제약	N	N	N	N	N	26050	-50	5	-0.19	136519850	5271	228.88	26150	26150	25750	33900	18300	26100	25900.15	17.47	-1795	26500	26300	26150	25950	25800	26225	25875	30	7800	500	19830	50	1	6000000	1563	5.50	0.62	12	0.09	4738.00	41899.00	29650	20240219	-12.14	23750	20241114	9.68	26500	-1.70	20250106	25500	2.16	20250115	29650	-12.14	20240219	23750	9.68	20241114	0.21	N	023910	500	30 억	1048450	N	N	1	N	N
27	20250121	150347	57	100.00	KOSDAQ	제약	N	N	N	N	N	25950	-150	5	-0.57	134672850	5200	225.79	26150	26150	25750	33900	18300	26100	25898.62	17.47	-1797	26500	26300	26150	25950	25800	26225	25875	30	7800	500	19830	50	1	6000000	1557	5.48	0.62	12	0.09	4738.00	41899.00	29650	20240219	-12.48	23750	20241114	9.26	26500	-2.08	20250106	25500	1.76	20250115	29650	-12.48	20240219	23750	9.26	20241114	0.21	N	023910	500	30 억	1048450	N	N	0	N	N
28	20250121	140347	57	100.00	KOSDAQ	제약	N	N	N	N	N	26000	-100	5	-0.38	128575250	4965	215.59	26150	26150	25750	33900	18300	26100	25896.32	17.47	-1747	26500	26300	26150	25950	25800	26225	25875	30	7800	500	19830	50	1	6000000	1560	5.49	0.62	12	0.08	4738.00	41899.00	29650	20240219	-12.31	23750	20241114	9.47	26500	-1.89	20250106	25500	1.96	20250115	29650	-12.31	20240219	23750	9.47	20241114	0.21	N	023910	500	30 억	1048450	N	N	0	N	N
29	20250121	130346	57	100.00	KOSDAQ	제약	N	N	N	N	N	25850	-250	5	-0.96	101668550	3929	170.60	26150	26150	25750	33900	18300	26100	25876.44	17.47	-1363	26500	26300	26150	25950	25800	26225	25875	30	7800	500	19830	50	1	6000000	1551	5.46	0.62	12	0.07	4738.00	41899.00	29650	20240219	-12.82	23750	20241114	8.84	26500	-2.45	20250106	25500	1.37	20250115	29650	-12.82	20240219	23750	8.84	20241114	0.21	N	023910	500	30 억	1048450	N	N	0	N	N
30	20250121	120337	57	100.00	KOSDAQ	제약	N	N	N	N	N	25850	-250	5	-0.96	84213250	3255	141.34	26150	26150	25750	33900	18300	26100	25871.97	17.47	-1252	26500	26300	26150	25950	25800	26225	25875	30	7800	500	19830	50	1	6000000	1551	5.46	0.62	12	0.05	4738.00	41899.00	29650	20240219	-12.82	23750	20241114	8.84	26500	-2.45	20250106	25500	1.37	20250115	29650	-12.82	20240219	23750	8.84	20241114	0.21	N	023910	500	30 억	1048450	N	N	0	N	N
31	20250121	110332	57	100.00	KOSDAQ	제약	N	N	N	N	N	25800	-300	5	-1.15	47332800	1826	79.29	26150	26150	25800	33900	18300	26100	25921.58	17.47	-830	26500	26300	26150	25950	25800	26225	25875	30	7800	500	19830	50	1	6000000	1548	5.45	0.62	12	0.03	4738.00	41899.00	29650	20240219	-12.98	23750	20241114	8.63	26500	-2.64	20250106	25500	1.18	20250115	29650	-12.98	20240219	23750	8.63	20241114	0.21	N	023910	500	30 억	1048450	N	N	0	N	N
32	20250121	100329	57	100.00	KOSDAQ	제약	N	N	N	N	N	25950	-150	5	-0.57	16334000	628	27.27	26150	26150	25950	33900	18300	26100	26009.55	17.47	-446	26500	26300	26150	25950	25800	26225	25875	30	7800	500	19830	50	1	6000000	1557	5.48	0.62	12	0.01	4738.00	41899.00	29650	20240219	-12.48	23750	20241114	9.26	26500	-2.08	20250106	25500	1.76	20250115	29650	-12.48	20240219	23750	9.26	20241114	0.21	N	023910	500	30 억	1048450	N	N	0	N	N
33	20250121	090346	57	100.00	KOSDAQ	제약	N	N	N	N	N	26100	0	3	0.00	731150	28	1.22	26150	26150	26100	33900	18300	26100	26112.50	17.47	4	26500	26300	26150	25950	25800	26225	25875	30	7800	500	19830	50	1	6000000	1566	5.51	0.62	12	0.00	4738.00	41899.00	29650	20240219	-11.97	23750	20241114	9.89	26500	-1.51	20250106	25500	2.35	20250115	29650	-11.97	20240219	23750	9.89	20241114	0.21	N	023910	500	30 억	1048450	N	N	0	N	N
34	20250120	160344	57	100.00	KOSDAQ	제약	N	N	N	N	N	26100	-250	5	-0.95	60296350	2303	47.52	26350	26350	26000	34250	18450	26350	26181.65	17.48	-296	26616	26482	26216	26082	25816	26550	26150	30	7900	500	20020	50	1	6000000	1566	5.51	0.62	12	0.04	4738.00	41899.00	29650	20240219	-11.97	23750	20241114	9.89	26500	-1.51	20250106	25500	2.35	20250115	29650	-11.97	20240219	23750	9.89	20241114	0.21	N	023910	500	30 억	1048746	N	N	0	N	N
35	20250120	150346	57	100.00	KOSDAQ	제약	N	N	N	N	N	26100	-250	5	-0.95	58704450	2242	46.26	26350	26350	26000	34250	18450	26350	26183.97	17.48	-291	26616	26482	26216	26082	25816	26550	26150	30	7900	500	20020	50	1	6000000	1566	5.51	0.62	12	0.04	4738.00	41899.00	29650	20240219	-11.97	23750	20241114	9.89	26500	-1.51	20250106	25500	2.35	20250115	29650	-11.97	20240219	23750	9.89	20241114	0.21	N	023910	500	30 억	1048746	N	N	0	N	N
36	20250120	140345	57	100.00	KOSDAQ	제약	N	N	N	N	N	26100	-250	5	-0.95	45642850	1740	35.91	26350	26350	26100	34250	18450	26350	26231.52	17.48	-285	26616	26482	26216	26082	25816	26550	26150	30	7900	500	20020	50	1	6000000	1566	5.51	0.62	12	0.03	4738.00	41899.00	29650	20240219	-11.97	23750	20241114	9.89	26500	-1.51	20250106	25500	2.35	20250115	29650	-11.97	20240219	23750	9.89	20241114	0.21	N	023910	500	30 억	1048746	N	N	0	N	N
37	20250120	130344	57	100.00	KOSDAQ	제약	N	N	N	N	N	26300	-50	5	-0.19	34918450	1330	27.45	26350	26350	26150	34250	18450	26350	26254.47	17.48	-169	26616	26482	26216	26082	25816	26550	26150	30	7900	500	20020	50	1	6000000	1578	5.55	0.63	12	0.02	4738.00	41899.00	29650	20240219	-11.30	23750	20241114	10.74	26500	-0.75	20250106	25500	3.14	20250115	29650	-11.30	20240219	23750	10.74	20241114	0.21	N	023910	500	30 억	1048746	N	N	0	N	N
38	20250120	120345	57	100.00	KOSDAQ	제약	N	N	N	N	N	26150	-200	5	-0.76	34394000	1310	27.03	26350	26350	26150	34250	18450	26350	26254.96	17.48	-167	26616	26482	26216	26082	25816	26550	26150	30	7900	500	20020	50	1	6000000	1569	5.52	0.62	12	0.02	4738.00	41899.00	29650	20240219	-11.80	23750	20241114	10.11	26500	-1.32	20250106	25500	2.55	20250115	29650	-11.80	20240219	23750	10.11	20241114	0.21	N	023910	500	30 억	1048746	N	N	0	N	N
39	20250120	110345	57	100.00	KOSDAQ	제약	N	N	N	N	N	26350	0	3	0.00	25091750	955	19.71	26350	26350	26150	34250	18450	26350	26274.08	17.48	-285	26616	26482	26216	26082	25816	26550	26150	30	7900	500	20020	50	1	6000000	1581	5.56	0.63	12	0.02	4738.00	41899.00	29650	20240219	-11.13	23750	20241114	10.95	26500	-0.57	20250106	25500	3.33	20250115	29650	-11.13	20240219	23750	10.95	20241114	0.21	N	023910	500	30 억	1048746	N	N	0	N	N
40	20250120	100345	57	100.00	KOSDAQ	제약	N	N	N	N	N	26350	0	3	0.00	8152750	311	6.42	26350	26350	26150	34250	18450	26350	26214.63	17.48	63	26616	26482	26216	26082	25816	26550	26150	30	7900	500	20020	50	1	6000000	1581	5.56	0.63	12	0.01	4738.00	41899.00	29650	20240219	-11.13	23750	20241114	10.95	26500	-0.57	20250106	25500	3.33	20250115	29650	-11.13	20240219	23750	10.95	20241114	0.21	N	023910	500	30 억	1048746	N	N	0	N	N
41	20250120	090345	57	100.00	KOSDAQ	제약	N	N	N	N	N	26200	-150	5	-0.57	970900	37	0.76	26350	26350	26200	34250	18450	26350	26240.54	17.48	7	26616	26482	26216	26082	25816	26550	26150	30	7900	500	20020	50	1	6000000	1572	5.53	0.63	12	0.00	4738.00	41899.00	29650	20240219	-11.64	23750	20241114	10.32	26500	-1.13	20250106	25500	2.75	20250115	29650	-11.64	20240219	23750	10.32	20241114	0.21	N	023910	500	30 억	1048746	N	N	0	N	N
42	20250117	160343	57	100.00	KOSDAQ	제약	N	N	N	N	N	26350	400	2	1.54	126686550	4846	265.24	26100	26350	25950	33700	18200	25950	26142.50	17.48	-97	26183	26066	25983	25866	25783	26125	25925	30	7750	500	19720	50	1	6000000	1581	5.56	0.63	12	0.08	4738.00	41899.00	29650	20240219	-11.13	23750	20241114	10.95	26500	-0.57	20250106	25500	3.33	20250115	29650	-11.13	20240219	23750	10.95	20241114	0.20	N	023910	500	30 억	1048843	N	N	0	N	N
43	20250117	150344	57	100.00	KOSDAQ	제약	N	N	N	N	N	26300	350	2	1.35	115828450	4433	242.64	26100	26300	25950	33700	18200	25950	26128.68	17.48	-125	26183	26066	25983	25866	25783	26125	25925	30	7750	500	19720	50	1	6000000	1578	5.55	0.63	12	0.07	4738.00	41899.00	29650	20240219	-11.30	23750	20241114	10.74	26500	-0.75	20250106	25500	3.14	20250115	29650	-11.30	20240219	23750	10.74	20241114	0.20	N	023910	500	30 억	1048843	N	N	0	N	N
44	20250117	140345	57	100.00	KOSDAQ	제약	N	N	N	N	N	26150	200	2	0.77	89601450	3430	187.74	26100	26300	25950	33700	18200	25950	26122.87	17.48	-346	26183	26066	25983	25866	25783	26125	25925	30	7750	500	19720	50	1	6000000	1569	5.52	0.62	12	0.06	4738.00	41899.00	29650	20240219	-11.80	23750	20241114	10.11	26500	-1.32	20250106	25500	2.55	20250115	29650	-11.80	20240219	23750	10.11	20241114	0.20	N	023910	500	30 억	1048843	N	N	0	N	N
45	20250117	130344	57	100.00	KOSDAQ	제약	N	N	N	N	N	25950	0	3	0.00	83727400	3205	175.42	26100	26300	25950	33700	18200	25950	26123.99	17.48	-453	26183	26066	25983	25866	25783	26125	25925	30	7750	500	19720	50	1	6000000	1557	5.48	0.62	12	0.05	4738.00	41899.00	29650	20240219	-12.48	23750	20241114	9.26	26500	-2.08	20250106	25500	1.76	20250115	29650	-12.48	20240219	23750	9.26	20241114	0.20	N	023910	500	30 억	1048843	N	N	0	N	N
46	20250117	120345	57	100.00	KOSDAQ	제약	N	N	N	N	N	26000	50	2	0.19	75120200	2874	157.31	26100	26300	25950	33700	18200	25950	26137.86	17.48	-546	26183	26066	25983	25866	25783	26125	25925	30	7750	500	19720	50	1	6000000	1560	5.49	0.62	12	0.05	4738.00	41899.00	29650	20240219	-12.31	23750	20241114	9.47	26500	-1.89	20250106	25500	1.96	20250115	29650	-12.31	20240219	23750	9.47	20241114	0.20	N	023910	500	30 억	1048843	N	N	0	N	N
47	20250117	110345	57	100.00	KOSDAQ	제약	N	N	N	N	N	25950	0	3	0.00	43989400	1686	92.28	26100	26250	25950	33700	18200	25950	26090.98	17.48	-538	26183	26066	25983	25866	25783	26125	25925	30	7750	500	19720	50	1	6000000	1557	5.48	0.62	12	0.03	4738.00	41899.00	29650	20240219	-12.48	23750	20241114	9.26	26500	-2.08	20250106	25500	1.76	20250115	29650	-12.48	20240219	23750	9.26	20241114	0.20	N	023910	500	30 억	1048843	N	N	0	N	N
48	20250117	100346	57	100.00	KOSDAQ	제약	N	N	N	N	N	25950	0	3	0.00	37673700	1443	78.98	26100	26250	25950	33700	18200	25950	26107.90	17.48	-538	26183	26066	25983	25866	25783	26125	25925	30	7750	500	19720	50	1	6000000	1557	5.48	0.62	12	0.02	4738.00	41899.00	29650	20240219	-12.48	23750	20241114	9.26	26500	-2.08	20250106	25500	1.76	20250115	29650	-12.48	20240219	23750	9.26	20241114	0.20	N	023910	500	30 억	1048843	N	N	0	N	N
49	20250117	090346	57	100.00	KOSDAQ	제약	N	N	N	N	N	26250	300	2	1.16	20940000	800	43.79	26100	26250	26100	33700	18200	25950	26175.00	17.48	-382	26183	26066	25983	25866	25783	26125	25925	30	7750	500	19720	50	1	6000000	1575	5.54	0.63	12	0.01	4738.00	41899.00	29650	20240219	-11.47	23750	20241114	10.53	26500	-0.94	20250106	25500	2.94	20250115	29650	-11.47	20240219	23750	10.53	20241114	0.20	N	023910	500	30 억	1048843	N	N	0	N	N
50	20250116	160343	57	100.00	KOSDAQ	제약	N	N	N	N	N	25950	-100	5	-0.38	46733000	1797	13.40	25900	26100	25900	33850	18250	26050	26006.12	17.49	-427	27016	26532	26016	25532	25016	26775	25775	30	7800	500	19790	50	1	6000000	1557	5.48	0.62	12	0.03	4738.00	41899.00	29650	20240219	-12.48	23750	20241114	9.26	26500	-2.08	20250106	25500	1.76	20250115	29650	-12.48	20240219	23750	9.26	20241114	0.21	N	023910	500	30 억	1049270	N	N	0	N	N
51	20250116	150328	57	100.00	KOSDAQ	제약	N	N	N	N	N	26000	-50	5	-0.19	31888250	1225	9.13	25900	26100	25900	33850	18250	26050	26031.22	17.49	-424	27016	26532	26016	25532	25016	26775	25775	30	7800	500	19790	50	1	6000000	1560	5.49	0.62	12	0.02	4738.00	41899.00	29650	20240219	-12.31	23750	20241114	9.47	26500	-1.89	20250106	25500	1.96	20250115	29650	-12.31	20240219	23750	9.47	20241114	0.21	N	023910	500	30 억	1049270	N	N	0	N	N
52	20250116	140345	57	100.00	KOSDAQ	제약	N	N	N	N	N	26100	50	2	0.19	23193100	891	6.64	25900	26100	25900	33850	18250	26050	26030.42	17.49	-220	27016	26532	26016	25532	25016	26775	25775	30	7800	500	19790	50	1	6000000	1566	5.51	0.62	12	0.01	4738.00	41899.00	29650	20240219	-11.97	23750	20241114	9.89	26500	-1.51	20250106	25500	2.35	20250115	29650	-11.97	20240219	23750	9.89	20241114	0.21	N	023910	500	30 억	1049270	N	N	0	N	N
53	20250116	130344	57	100.00	KOSDAQ	제약	N	N	N	N	N	26050	0	3	0.00	19649000	755	5.63	25900	26100	25900	33850	18250	26050	26025.17	17.49	-220	27016	26532	26016	25532	25016	26775	25775	30	7800	500	19790	50	1	6000000	1563	5.50	0.62	12	0.01	4738.00	41899.00	29650	20240219	-12.14	23750	20241114	9.68	26500	-1.70	20250106	25500	2.16	20250115	29650	-12.14	20240219	23750	9.68	20241114	0.21	N	023910	500	30 억	1049270	N	N	0	N	N
54	20250116	120345	57	100.00	KOSDAQ	제약	N	N	N	N	N	26050	0	3	0.00	8379750	322	2.40	25900	26100	25900	33850	18250	26050	26024.07	17.49	-128	27016	26532	26016	25532	25016	26775	25775	30	7800	500	19790	50	1	6000000	1563	5.50	0.62	12	0.01	4738.00	41899.00	29650	20240219	-12.14	23750	20241114	9.68	26500	-1.70	20250106	25500	2.16	20250115	29650	-12.14	20240219	23750	9.68	20241114	0.21	N	023910	500	30 억	1049270	N	N	0	N	N
55	20250116	110345	57	100.00	KOSDAQ	제약	N	N	N	N	N	26050	0	3	0.00	6791350	261	1.95	25900	26100	25900	33850	18250	26050	26020.50	17.49	-125	27016	26532	26016	25532	25016	26775	25775	30	7800	500	19790	50	1	6000000	1563	5.50	0.62	12	0.00	4738.00	41899.00	29650	20240219	-12.14	23750	20241114	9.68	26500	-1.70	20250106	25500	2.16	20250115	29650	-12.14	20240219	23750	9.68	20241114	0.21	N	023910	500	30 억	1049270	N	N	0	N	N
56	20250116	100345	57	100.00	KOSDAQ	제약	N	N	N	N	N	26050	0	3	0.00	4135650	159	1.19	25900	26100	25900	33850	18250	26050	26010.38	17.49	-74	27016	26532	26016	25532	25016	26775	25775	30	7800	500	19790	50	1	6000000	1563	5.50	0.62	12	0.00	4738.00	41899.00	29650	20240219	-12.14	23750	20241114	9.68	26500	-1.70	20250106	25500	2.16	20250115	29650	-12.14	20240219	23750	9.68	20241114	0.21	N	023910	500	30 억	1049270	N	N	0	N	N
57	20250116	090344	57	100.00	KOSDAQ	제약	N	N	N	N	N	25900	-150	5	-0.58	1554000	60	0.45	25900	25900	25900	33850	18250	26050	25900.00	17.49	-8	27016	26532	26016	25532	25016	26775	25775	30	7800	500	19790	50	1	6000000	1554	5.47	0.62	12	0.00	4738.00	41899.00	29650	20240219	-12.65	23750	20241114	9.05	26500	-2.26	20250106	25500	1.57	20250115	29650	-12.65	20240219	23750	9.05	20241114	0.21	N	023910	500	30 억	1049270	N	N	0	N	N
58	20250115	160343	57	100.00	KOSDAQ	제약	N	N	N	N	N	26050	-200	5	-0.76	345145000	13414	621.59	25500	26500	25500	34100	18400	26250	25729.44	17.46	1967	26550	26400	26200	26050	25850	26475	26125	30	7850	500	19950	50	1	6000000	1563	5.50	0.62	12	0.22	4738.00	41899.00	29650	20240219	-12.14	23750	20241114	9.68	26500	0.00	20250106	25500	2.16	20250115	29650	-12.14	20240219	23750	9.68	20241114	0.21	N	023910	500	30 억	1047308	N	N	0	N	N
59	20250115	150344	57	100.00	KOSDAQ	제약	N	N	N	N	N	26000	-250	5	-0.95	331758550	12899	597.73	25500	26500	25500	34100	18400	26250	25719.71	17.46	2256	26550	26400	26200	26050	25850	26475	26125	30	7850	500	19950	50	1	6000000	1560	5.49	0.62	12	0.21	4738.00	41899.00	29650	20240219	-12.31	23750	20241114	9.47	26500	0.00	20250106	25500	1.96	20250115	29650	-12.31	20240219	23750	9.47	20241114	0.21	N	023910	500	30 억	1047308	N	N	0	N	N
60	20250115	140345	57	100.00	KOSDAQ	제약	N	N	N	N	N	25900	-350	5	-1.33	325428800	12655	586.42	25500	26500	25500	34100	18400	26250	25715.43	17.46	2335	26550	26400	26200	26050	25850	26475	26125	30	7850	500	19950	50	1	6000000	1554	5.47	0.62	12	0.21	4738.00	41899.00	29650	20240219	-12.65	23750	20241114	9.05	26500	0.00	20250106	25500	1.57	20250115	29650	-12.65	20240219	23750	9.05	20241114	0.21	N	023910	500	30 억	1047308	N	N	0	N	N
61	20250115	130343	57	100.00	KOSDAQ	제약	N	N	N	N	N	25950	-300	5	-1.14	315424000	12269	568.54	25500	26500	25500	34100	18400	26250	25709.02	17.46	2398	26550	26400	26200	26050	25850	26475	26125	30	7850	500	19950	50	1	6000000	1557	5.48	0.62	12	0.20	4738.00	41899.00	29650	20240219	-12.48	23750	20241114	9.26	26500	0.00	20250106	25500	1.76	20250115	29650	-12.48	20240219	23750	9.26	20241114	0.21	N	023910	500	30 억	1047308	N	N	0	N	N
62	20250115	120342	57	100.00	KOSDAQ	제약	N	N	N	N	N	25900	-350	5	-1.33	307097250	11948	553.66	25500	26500	25500	34100	18400	26250	25702.82	17.46	2435	26550	26400	26200	26050	25850	26475	26125	30	7850	500	19950	50	1	6000000	1554	5.47	0.62	12	0.20	4738.00	41899.00	29650	20240219	-12.65	23750	20241114	9.05	26500	0.00	20250106	25500	1.57	20250115	29650	-12.65	20240219	23750	9.05	20241114	0.21	N	023910	500	30 억	1047308	N	N	0	N	N
63	20250115	110344	57	100.00	KOSDAQ	제약	N	N	N	N	N	25950	-300	5	-1.14	298223400	11606	537.81	25500	26500	25500	34100	18400	26250	25695.62	17.46	2507	26550	26400	26200	26050	25850	26475	26125	30	7850	500	19950	50	1	6000000	1557	5.48	0.62	12	0.19	4738.00	41899.00	29650	20240219	-12.48	23750	20241114	9.26	26500	0.00	20250106	25500	1.76	20250115	29650	-12.48	20240219	23750	9.26	20241114	0.21	N	023910	500	30 억	1047308	N	N	0	N	N
64	20250115	100343	57	100.00	KOSDAQ	제약	N	N	N	N	N	26000	-250	5	-0.95	289592400	11274	522.43	25500	26500	25500	34100	18400	26250	25686.75	17.46	2568	26550	26400	26200	26050	25850	26475	26125	30	7850	500	19950	50	1	6000000	1560	5.49	0.62	12	0.19	4738.00	41899.00	29650	20240219	-12.31	23750	20241114	9.47	26500	0.00	20250106	25500	1.96	20250115	29650	-12.31	20240219	23750	9.47	20241114	0.21	N	023910	500	30 억	1047308	N	N	0	N	N
65	20250115	090344	57	100.00	KOSDAQ	제약	N	N	N	N	N	26000	-250	5	-0.95	272163350	10603	491.33	25500	26500	25500	34100	18400	26250	25668.52	17.46	2601	26550	26400	26200	26050	25850	26475	26125	30	7850	500	19950	50	1	6000000	1560	5.49	0.62	12	0.18	4738.00	41899.00	29650	20240219	-12.31	23750	20241114	9.47	26500	0.00	20250106	25500	1.96	20250115	29650	-12.31	20240219	23750	9.47	20241114	0.21	N	023910	500	30 억	1047308	N	N	0	N	N
66	20250114	160341	57	100.00	KOSDAQ	제약	N	N	N	N	N	26250	100	2	0.38	56294050	2156	89.46	26000	26350	26000	33950	18350	26150	26110.41	17.46	-299	26550	26350	26200	26000	25850	26325	25975	30	7800	500	19870	50	1	6000000	1575	5.54	0.63	12	0.04	4738.00	41899.00	29650	20240219	-11.47	23750	20241114	10.53	26500	-0.94	20250106	25800	1.74	20250102	29650	-11.47	20240219	23750	10.53	20241114	0.21	N	023910	500	30 억	1047486	N	N	0	N	N
67	20250114	150342	57	100.00	KOSDAQ	제약	N	N	N	N	N	26200	50	2	0.19	54956800	2105	87.34	26000	26350	26000	33950	18350	26150	26107.74	17.46	-300	26550	26350	26200	26000	25850	26325	25975	30	7800	500	19870	50	1	6000000	1572	5.53	0.63	12	0.04	4738.00	41899.00	29650	20240219	-11.64	23750	20241114	10.32	26500	-1.13	20250106	25800	1.55	20250102	29650	-11.64	20240219	23750	10.32	20241114	0.21	N	023910	500	30 억	1047486	N	N	0	N	N
68	20250114	140341	57	100.00	KOSDAQ	제약	N	N	N	N	N	26150	0	3	0.00	38857050	1490	61.83	26000	26350	26000	33950	18350	26150	26078.56	17.46	-146	26550	26350	26200	26000	25850	26325	25975	30	7800	500	19870	50	1	6000000	1569	5.52	0.62	12	0.02	4738.00	41899.00	29650	20240219	-11.80	23750	20241114	10.11	26500	-1.32	20250106	25800	1.36	20250102	29650	-11.80	20240219	23750	10.11	20241114	0.21	N	023910	500	30 억	1047486	N	N	0	N	N
69	20250114	130341	57	100.00	KOSDAQ	제약	N	N	N	N	N	26150	0	3	0.00	36709750	1408	58.42	26000	26350	26000	33950	18350	26150	26072.27	17.46	-180	26550	26350	26200	26000	25850	26325	25975	30	7800	500	19870	50	1	6000000	1569	5.52	0.62	12	0.02	4738.00	41899.00	29650	20240219	-11.80	23750	20241114	10.11	26500	-1.32	20250106	25800	1.36	20250102	29650	-11.80	20240219	23750	10.11	20241114	0.21	N	023910	500	30 억	1047486	N	N	0	N	N
70	20250114	120340	57	100.00	KOSDAQ	제약	N	N	N	N	N	26150	0	3	0.00	32656350	1253	51.99	26000	26350	26000	33950	18350	26150	26062.53	17.46	-151	26550	26350	26200	26000	25850	26325	25975	30	7800	500	19870	50	1	6000000	1569	5.52	0.62	12	0.02	4738.00	41899.00	29650	20240219	-11.80	23750	20241114	10.11	26500	-1.32	20250106	25800	1.36	20250102	29650	-11.80	20240219	23750	10.11	20241114	0.21	N	023910	500	30 억	1047486	N	N	0	N	N
71	20250114	110342	57	100.00	KOSDAQ	제약	N	N	N	N	N	26150	0	3	0.00	31714950	1217	50.50	26000	26350	26000	33950	18350	26150	26059.94	17.46	-151	26550	26350	26200	26000	25850	26325	25975	30	7800	500	19870	50	1	6000000	1569	5.52	0.62	12	0.02	4738.00	41899.00	29650	20240219	-11.80	23750	20241114	10.11	26500	-1.32	20250106	25800	1.36	20250102	29650	-11.80	20240219	23750	10.11	20241114	0.21	N	023910	500	30 억	1047486	N	N	0	N	N
72	20250114	100340	57	100.00	KOSDAQ	제약	N	N	N	N	N	26050	-100	5	-0.38	11869950	456	18.92	26000	26350	26000	33950	18350	26150	26030.59	17.46	-47	26550	26350	26200	26000	25850	26325	25975	30	7800	500	19870	50	1	6000000	1563	5.50	0.62	12	0.01	4738.00	41899.00	29650	20240219	-12.14	23750	20241114	9.68	26500	-1.70	20250106	25800	0.97	20250102	29650	-12.14	20240219	23750	9.68	20241114	0.21	N	023910	500	30 억	1047486	N	N	0	N	N
73	20250114	090340	57	100.00	KOSDAQ	제약	N	N	N	N	N	26200	50	2	0.19	5957300	229	9.50	26000	26350	26000	33950	18350	26150	26014.41	17.46	-20	26550	26350	26200	26000	25850	26325	25975	30	7800	500	19870	50	1	6000000	1572	5.53	0.63	12	0.00	4738.00	41899.00	29650	20240219	-11.64	23750	20241114	10.32	26500	-1.13	20250106	25800	1.55	20250102	29650	-11.64	20240219	23750	10.32	20241114	0.21	N	023910	500	30 억	1047486	N	N	0	N	N
74	20250113	160338	57	100.00	KOSDAQ	제약	N	N	N	N	N	26150	0	3	0.00	62478650	2391	80.15	26150	26400	26050	33950	18350	26150	26130.76	17.46	-408	26450	26300	26150	26000	25850	26225	25925	30	7800	500	19870	50	1	6000000	1569	5.52	0.62	12	0.04	4738.00	41899.00	29650	20240219	-11.80	23750	20241114	10.11	26500	-1.32	20250106	25800	1.36	20250102	29650	-11.80	20240219	23750	10.11	20241114	0.22	N	023910	500	30 억	1047894	N	N	0	N	N
75	20250113	150339	57	100.00	KOSDAQ	제약	N	N	N	N	N	26050	-100	5	-0.38	60652300	2321	77.81	26150	26400	26050	33950	18350	26150	26131.97	17.46	-434	26450	26300	26150	26000	25850	26225	25925	30	7800	500	19870	50	1	6000000	1563	5.50	0.62	12	0.04	4738.00	41899.00	29650	20240219	-12.14	23750	20241114	9.68	26500	-1.70	20250106	25800	0.97	20250102	29650	-12.14	20240219	23750	9.68	20241114	0.22	N	023910	500	30 억	1047894	N	N	0	N	N
76	20250113	140336	57	100.00	KOSDAQ	제약	N	N	N	N	N	26150	0	3	0.00	42950000	1643	55.08	26150	26400	26050	33950	18350	26150	26141.21	17.46	-428	26450	26300	26150	26000	25850	26225	25925	30	7800	500	19870	50	1	6000000	1569	5.52	0.62	12	0.03	4738.00	41899.00	29650	20240219	-11.80	23750	20241114	10.11	26500	-1.32	20250106	25800	1.36	20250102	29650	-11.80	20240219	23750	10.11	20241114	0.22	N	023910	500	30 억	1047894	N	N	0	N	N
77	20250113	130333	57	100.00	KOSDAQ	제약	N	N	N	N	N	26150	0	3	0.00	40678400	1556	52.16	26150	26400	26050	33950	18350	26150	26142.93	17.46	-444	26450	26300	26150	26000	25850	26225	25925	30	7800	500	19870	50	1	6000000	1569	5.52	0.62	12	0.03	4738.00	41899.00	29650	20240219	-11.80	23750	20241114	10.11	26500	-1.32	20250106	25800	1.36	20250102	29650	-11.80	20240219	23750	10.11	20241114	0.22	N	023910	500	30 억	1047894	N	N	0	N	N
78	20250113	120333	57	100.00	KOSDAQ	제약	N	N	N	N	N	26100	-50	5	-0.19	35265350	1349	45.22	26150	26400	26050	33950	18350	26150	26141.85	17.46	-399	26450	26300	26150	26000	25850	26225	25925	30	7800	500	19870	50	1	6000000	1566	5.51	0.62	12	0.02	4738.00	41899.00	29650	20240219	-11.97	23750	20241114	9.89	26500	-1.51	20250106	25800	1.16	20250102	29650	-11.97	20240219	23750	9.89	20241114	0.22	N	023910	500	30 억	1047894	N	N	0	N	N
79	20250113	110334	57	100.00	KOSDAQ	제약	N	N	N	N	N	26200	50	2	0.19	27533950	1053	35.30	26150	26400	26050	33950	18350	26150	26148.10	17.46	-310	26450	26300	26150	26000	25850	26225	25925	30	7800	500	19870	50	1	6000000	1572	5.53	0.63	12	0.02	4738.00	41899.00	29650	20240219	-11.64	23750	20241114	10.32	26500	-1.13	20250106	25800	1.55	20250102	29650	-11.64	20240219	23750	10.32	20241114	0.22	N	023910	500	30 억	1047894	N	N	0	N	N
80	20250113	100333	57	100.00	KOSDAQ	제약	N	N	N	N	N	26150	0	3	0.00	13307000	508	17.03	26150	26400	26150	33950	18350	26150	26194.88	17.46	-112	26450	26300	26150	26000	25850	26225	25925	30	7800	500	19870	50	1	6000000	1569	5.52	0.62	12	0.01	4738.00	41899.00	29650	20240219	-11.80	23750	20241114	10.11	26500	-1.32	20250106	25800	1.36	20250102	29650	-11.80	20240219	23750	10.11	20241114	0.22	N	023910	500	30 억	1047894	N	N	0	N	N
81	20250113	090338	57	100.00	KOSDAQ	제약	N	N	N	N	N	26300	150	2	0.57	1599300	61	2.04	26150	26400	26150	33950	18350	26150	26218.03	17.46	6	26450	26300	26150	26000	25850	26225	25925	30	7800	500	19870	50	1	6000000	1578	5.55	0.63	12	0.00	4738.00	41899.00	29650	20240219	-11.30	23750	20241114	10.74	26500	-0.75	20250106	25800	1.94	20250102	29650	-11.30	20240219	23750	10.74	20241114	0.22	N	023910	500	30 억	1047894	N	N	0	N	N
82	20250110	160333	57	100.00	KOSDAQ	제약	N	N	N	N	N	26150	50	2	0.19	77588950	2974	84.18	26300	26300	26000	33900	18300	26100	26088.82	17.48	-981	26266	26182	26116	26032	25966	26150	26000	30	7800	500	19830	50	1	6000000	1569	5.52	0.62	12	0.05	4738.00	41899.00	29650	20240219	-11.80	23750	20241114	10.11	26500	-1.32	20250106	25800	1.36	20250102	29650	-11.80	20240219	23750	10.11	20241114	0.23	N	023910	500	30 억	1048876	N	N	0	N	N
83	20250110	150333	57	100.00	KOSDAQ	제약	N	N	N	N	N	26100	0	3	0.00	74844000	2869	81.21	26300	26300	26000	33900	18300	26100	26087.14	17.48	-1066	26266	26182	26116	26032	25966	26150	26000	30	7800	500	19830	50	1	6000000	1566	5.51	0.62	12	0.05	4738.00	41899.00	29650	20240219	-11.97	23750	20241114	9.89	26500	-1.51	20250106	25800	1.16	20250102	29650	-11.97	20240219	23750	9.89	20241114	0.23	N	023910	500	30 억	1048876	N	N	0	N	N
84	20250110	140333	57	100.00	KOSDAQ	제약	N	N	N	N	N	26100	0	3	0.00	69087200	2649	74.98	26300	26300	26000	33900	18300	26100	26080.48	17.48	-1183	26266	26182	26116	26032	25966	26150	26000	30	7800	500	19830	50	1	6000000	1566	5.51	0.62	12	0.04	4738.00	41899.00	29650	20240219	-11.97	23750	20241114	9.89	26500	-1.51	20250106	25800	1.16	20250102	29650	-11.97	20240219	23750	9.89	20241114	0.23	N	023910	500	30 억	1048876	N	N	0	N	N
85	20250110	130332	57	100.00	KOSDAQ	제약	N	N	N	N	N	26100	0	3	0.00	65923450	2528	71.55	26300	26300	26000	33900	18300	26100	26077.31	17.48	-1142	26266	26182	26116	26032	25966	26150	26000	30	7800	500	19830	50	1	6000000	1566	5.51	0.62	12	0.04	4738.00	41899.00	29650	20240219	-11.97	23750	20241114	9.89	26500	-1.51	20250106	25800	1.16	20250102	29650	-11.97	20240219	23750	9.89	20241114	0.23	N	023910	500	30 억	1048876	N	N	0	N	N
86	20250110	120333	57	100.00	KOSDAQ	제약	N	N	N	N	N	26050	-50	5	-0.19	63439500	2433	68.86	26300	26300	26000	33900	18300	26100	26074.60	17.48	-1172	26266	26182	26116	26032	25966	26150	26000	30	7800	500	19830	50	1	6000000	1563	5.50	0.62	12	0.04	4738.00	41899.00	29650	20240219	-12.14	23750	20241114	9.68	26500	-1.70	20250106	25800	0.97	20250102	29650	-12.14	20240219	23750	9.68	20241114	0.23	N	023910	500	30 억	1048876	N	N	0	N	N
87	20250110	110333	57	100.00	KOSDAQ	제약	N	N	N	N	N	26050	-50	5	-0.19	59377800	2277	64.45	26300	26300	26000	33900	18300	26100	26077.21	17.48	-1167	26266	26182	26116	26032	25966	26150	26000	30	7800	500	19830	50	1	6000000	1563	5.50	0.62	12	0.04	4738.00	41899.00	29650	20240219	-12.14	23750	20241114	9.68	26500	-1.70	20250106	25800	0.97	20250102	29650	-12.14	20240219	23750	9.68	20241114	0.23	N	023910	500	30 억	1048876	N	N	0	N	N
88	20250110	100332	57	100.00	KOSDAQ	제약	N	N	N	N	N	26050	-50	5	-0.19	43324550	1660	46.99	26300	26300	26000	33900	18300	26100	26099.13	17.48	-1075	26266	26182	26116	26032	25966	26150	26000	30	7800	500	19830	50	1	6000000	1563	5.50	0.62	12	0.03	4738.00	41899.00	29650	20240219	-12.14	23750	20241114	9.68	26500	-1.70	20250106	25800	0.97	20250102	29650	-12.14	20240219	23750	9.68	20241114	0.23	N	023910	500	30 억	1048876	N	N	0	N	N
89	20250110	090334	57	100.00	KOSDAQ	제약	N	N	N	N	N	26300	200	2	0.77	2208700	84	2.38	26300	26300	26250	33900	18300	26100	26294.05	17.48	18	26266	26182	26116	26032	25966	26150	26000	30	7800	500	19830	50	1	6000000	1578	5.55	0.63	12	0.00	4738.00	41899.00	29650	20240219	-11.30	23750	20241114	10.74	26500	-0.75	20250106	25800	1.94	20250102	29650	-11.30	20240219	23750	10.74	20241114	0.23	N	023910	500	30 억	1048876	N	N	0	N	N
90	20250109	160331	57	100.00	KOSDAQ	제약	N	N	N	N	N	26100	0	3	0.00	92206850	3533	59.99	26200	26200	26050	33900	18300	26100	26098.74	17.48	-124	26366	26232	26166	26032	25966	26200	26000	30	7800	500	19830	50	1	6000000	1566	5.51	0.62	12	0.06	4738.00	41899.00	29650	20240219	-11.97	23750	20241114	9.89	26500	-1.51	20250106	25800	1.16	20250102	29650	-11.97	20240219	23750	9.89	20241114	0.23	N	023910	500	30 억	1049000	N	N	0	N	N
91	20250109	150332	57	100.00	KOSDAQ	제약	N	N	N	N	N	26050	-50	5	-0.19	83547900	3201	54.36	26200	26200	26050	33900	18300	26100	26100.56	17.48	-157	26366	26232	26166	26032	25966	26200	26000	30	7800	500	19830	50	1	6000000	1563	5.50	0.62	12	0.05	4738.00	41899.00	29650	20240219	-12.14	23750	20241114	9.68	26500	-1.70	20250106	25800	0.97	20250102	29650	-12.14	20240219	23750	9.68	20241114	0.23	N	023910	500	30 억	1049000	N	N	0	N	N
92	20250109	140332	57	100.00	KOSDAQ	제약	N	N	N	N	N	26100	0	3	0.00	78330450	3001	50.96	26200	26200	26050	33900	18300	26100	26101.45	17.48	-171	26366	26232	26166	26032	25966	26200	26000	30	7800	500	19830	50	1	6000000	1566	5.51	0.62	12	0.05	4738.00	41899.00	29650	20240219	-11.97	23750	20241114	9.89	26500	-1.51	20250106	25800	1.16	20250102	29650	-11.97	20240219	23750	9.89	20241114	0.23	N	023910	500	30 억	1049000	N	N	0	N	N
93	20250109	130332	57	100.00	KOSDAQ	제약	N	N	N	N	N	26100	0	3	0.00	37425700	1433	24.33	26200	26200	26050	33900	18300	26100	26117.03	17.48	-150	26366	26232	26166	26032	25966	26200	26000	30	7800	500	19830	50	1	6000000	1566	5.51	0.62	12	0.02	4738.00	41899.00	29650	20240219	-11.97	23750	20241114	9.89	26500	-1.51	20250106	25800	1.16	20250102	29650	-11.97	20240219	23750	9.89	20241114	0.23	N	023910	500	30 억	1049000	N	N	0	N	N
94	20250109	120332	57	100.00	KOSDAQ	제약	N	N	N	N	N	26050	-50	5	-0.19	29188200	1117	18.97	26200	26200	26050	33900	18300	26100	26130.89	17.48	-147	26366	26232	26166	26032	25966	26200	26000	30	7800	500	19830	50	1	6000000	1563	5.50	0.62	12	0.02	4738.00	41899.00	29650	20240219	-12.14	23750	20241114	9.68	26500	-1.70	20250106	25800	0.97	20250102	29650	-12.14	20240219	23750	9.68	20241114	0.23	N	023910	500	30 억	1049000	N	N	0	N	N
95	20250109	110332	57	100.00	KOSDAQ	제약	N	N	N	N	N	26200	100	2	0.38	14362700	549	9.32	26200	26200	26100	33900	18300	26100	26161.57	17.48	73	26366	26232	26166	26032	25966	26200	26000	30	7800	500	19830	50	1	6000000	1572	5.53	0.63	12	0.01	4738.00	41899.00	29650	20240219	-11.64	23750	20241114	10.32	26500	-1.13	20250106	25800	1.55	20250102	29650	-11.64	20240219	23750	10.32	20241114	0.23	N	023910	500	30 억	1049000	N	N	0	N	N
96	20250109	100331	57	100.00	KOSDAQ	제약	N	N	N	N	N	26150	50	2	0.19	9683550	370	6.28	26200	26200	26150	33900	18300	26100	26171.76	17.48	45	26366	26232	26166	26032	25966	26200	26000	30	7800	500	19830	50	1	6000000	1569	5.52	0.62	12	0.01	4738.00	41899.00	29650	20240219	-11.80	23750	20241114	10.11	26500	-1.32	20250106	25800	1.36	20250102	29650	-11.80	20240219	23750	10.11	20241114	0.23	N	023910	500	30 억	1049000	N	N	0	N	N
97	20250109	090333	57	100.00	KOSDAQ	제약	N	N	N	N	N	26200	100	2	0.38	235800	9	0.15	26200	26200	26200	33900	18300	26100	26200.00	17.48	7	26366	26232	26166	26032	25966	26200	26000	30	7800	500	19830	50	1	6000000	1572	5.53	0.63	12	0.00	4738.00	41899.00	29650	20240219	-11.64	23750	20241114	10.32	26500	-1.13	20250106	25800	1.55	20250102	29650	-11.64	20240219	23750	10.32	20241114	0.23	N	023910	500	30 억	1049000	N	N	0	N	N
98	20250108	160328	57	100.00	KOSDAQ	제약	N	N	N	N	N	26100	-200	5	-0.76	154324000	5889	148.08	26300	26300	26100	34150	18450	26300	26206.37	17.47	1039	26666	26482	26316	26132	25966	26400	26050	30	7850	500	19980	50	1	6000000	1566	5.51	0.62	12	0.10	4738.00	41899.00	29650	20240219	-11.97	23750	20241114	9.89	26500	-1.51	20250106	25800	1.16	20250102	29650	-11.97	20240219	23750	9.89	20241114	0.24	N	023910	500	30 억	1047961	N	N	0	N	N
99	20250108	150330	57	100.00	KOSDAQ	제약	N	N	N	N	N	26300	0	3	0.00	118378600	4513	113.48	26300	26300	26100	34150	18450	26300	26230.58	17.47	904	26666	26482	26316	26132	25966	26400	26050	30	7850	500	19980	50	1	6000000	1578	5.55	0.63	12	0.08	4738.00	41899.00	29650	20240219	-11.30	23750	20241114	10.74	26500	-0.75	20250106	25800	1.94	20250102	29650	-11.30	20240219	23750	10.74	20241114	0.24	N	023910	500	30 억	1047961	N	N	0	N	N
100	20250108	140332	57	100.00	KOSDAQ	제약	N	N	N	N	N	26200	-100	5	-0.38	109451150	4172	104.90	26300	26300	26100	34150	18450	26300	26234.70	17.47	778	26666	26482	26316	26132	25966	26400	26050	30	7850	500	19980	50	1	6000000	1572	5.53	0.63	12	0.07	4738.00	41899.00	29650	20240219	-11.64	23750	20241114	10.32	26500	-1.13	20250106	25800	1.55	20250102	29650	-11.64	20240219	23750	10.32	20241114	0.24	N	023910	500	30 억	1047961	N	N	0	N	N
101	20250108	130333	57	100.00	KOSDAQ	제약	N	N	N	N	N	26250	-50	5	-0.19	85725000	3266	82.12	26300	26300	26100	34150	18450	26300	26247.70	17.47	577	26666	26482	26316	26132	25966	26400	26050	30	7850	500	19980	50	1	6000000	1575	5.54	0.63	12	0.05	4738.00	41899.00	29650	20240219	-11.47	23750	20241114	10.53	26500	-0.94	20250106	25800	1.74	20250102	29650	-11.47	20240219	23750	10.53	20241114	0.24	N	023910	500	30 억	1047961	N	N	0	N	N
102	20250108	120330	57	100.00	KOSDAQ	제약	N	N	N	N	N	26250	-50	5	-0.19	73183450	2788	70.10	26300	26300	26100	34150	18450	26300	26249.44	17.47	428	26666	26482	26316	26132	25966	26400	26050	30	7850	500	19980	50	1	6000000	1575	5.54	0.63	12	0.05	4738.00	41899.00	29650	20240219	-11.47	23750	20241114	10.53	26500	-0.94	20250106	25800	1.74	20250102	29650	-11.47	20240219	23750	10.53	20241114	0.24	N	023910	500	30 억	1047961	N	N	0	N	N
103	20250108	110329	57	100.00	KOSDAQ	제약	N	N	N	N	N	26300	0	3	0.00	38870450	1483	37.29	26300	26300	26100	34150	18450	26300	26210.69	17.47	407	26666	26482	26316	26132	25966	26400	26050	30	7850	500	19980	50	1	6000000	1578	5.55	0.63	12	0.02	4738.00	41899.00	29650	20240219	-11.30	23750	20241114	10.74	26500	-0.75	20250106	25800	1.94	20250102	29650	-11.30	20240219	23750	10.74	20241114	0.24	N	023910	500	30 억	1047961	N	N	0	N	N
104	20250108	100331	57	100.00	KOSDAQ	제약	N	N	N	N	N	26300	0	3	0.00	33223950	1268	31.88	26300	26300	26100	34150	18450	26300	26201.85	17.47	402	26666	26482	26316	26132	25966	26400	26050	30	7850	500	19980	50	1	6000000	1578	5.55	0.63	12	0.02	4738.00	41899.00	29650	20240219	-11.30	23750	20241114	10.74	26500	-0.75	20250106	25800	1.94	20250102	29650	-11.30	20240219	23750	10.74	20241114	0.24	N	023910	500	30 억	1047961	N	N	0	N	N
105	20250108	090332	57	100.00	KOSDAQ	제약	N	N	N	N	N	26100	-200	5	-0.76	5479700	209	5.26	26300	26300	26100	34150	18450	26300	26218.66	17.47	20	26666	26482	26316	26132	25966	26400	26050	30	7850	500	19980	50	1	6000000	1566	5.51	0.62	12	0.00	4738.00	41899.00	29650	20240219	-11.97	23750	20241114	9.89	26500	-1.51	20250106	25800	1.16	20250102	29650	-11.97	20240219	23750	9.89	20241114	0.24	N	023910	500	30 억	1047961	N	N	0	N	N
106	20250107	160327	57	100.00	KOSDAQ	제약	N	N	N	N	N	26300	50	2	0.19	104349700	3977	74.85	26500	26500	26150	34100	18400	26250	26238.30	17.47	-239	26750	26500	26250	26000	25750	26625	26125	30	7850	500	19950	50	1	6000000	1578	5.55	0.63	12	0.07	4738.00	41899.00	29650	20240219	-11.30	23750	20241114	10.74	26500	0.00	20250106	25800	1.94	20250102	29650	-11.30	20240219	23750	10.74	20241114	0.25	N	023910	500	30 억	1048200	N	N	3	N	N
107	20250107	150329	57	100.00	KOSDAQ	제약	N	N	N	N	N	26200	-50	5	-0.19	100408400	3827	72.03	26500	26500	26150	34100	18400	26250	26236.84	17.47	-309	26750	26500	26250	26000	25750	26625	26125	30	7850	500	19950	50	1	6000000	1572	5.53	0.63	12	0.06	4738.00	41899.00	29650	20240219	-11.64	23750	20241114	10.32	26500	0.00	20250106	25800	1.55	20250102	29650	-11.64	20240219	23750	10.32	20241114	0.25	N	023910	500	30 억	1048200	N	N	3	N	N
108	20250107	140329	57	100.00	KOSDAQ	제약	N	N	N	N	N	26300	50	2	0.19	79149850	3016	56.77	26500	26500	26150	34100	18400	26250	26243.32	17.47	-317	26750	26500	26250	26000	25750	26625	26125	30	7850	500	19950	50	1	6000000	1578	5.55	0.63	12	0.05	4738.00	41899.00	29650	20240219	-11.30	23750	20241114	10.74	26500	0.00	20250106	25800	1.94	20250102	29650	-11.30	20240219	23750	10.74	20241114	0.25	N	023910	500	30 억	1048200	N	N	3	N	N
109	20250107	130329	57	100.00	KOSDAQ	제약	N	N	N	N	N	26300	50	2	0.19	67986100	2590	48.75	26500	26500	26150	34100	18400	26250	26249.46	17.47	-361	26750	26500	26250	26000	25750	26625	26125	30	7850	500	19950	50	1	6000000	1578	5.55	0.63	12	0.04	4738.00	41899.00	29650	20240219	-11.30	23750	20241114	10.74	26500	0.00	20250106	25800	1.94	20250102	29650	-11.30	20240219	23750	10.74	20241114	0.25	N	023910	500	30 억	1048200	N	N	3	N	N
110	20250107	120329	57	100.00	KOSDAQ	제약	N	N	N	N	N	26250	0	3	0.00	55435050	2111	39.73	26500	26500	26150	34100	18400	26250	26260.09	17.47	-294	26750	26500	26250	26000	25750	26625	26125	30	7850	500	19950	50	1	6000000	1575	5.54	0.63	12	0.04	4738.00	41899.00	29650	20240219	-11.47	23750	20241114	10.53	26500	0.00	20250106	25800	1.74	20250102	29650	-11.47	20240219	23750	10.53	20241114	0.25	N	023910	500	30 억	1048200	N	N	3	N	N
111	20250107	110326	57	100.00	KOSDAQ	제약	N	N	N	N	N	26300	50	2	0.19	31252500	1189	22.38	26500	26500	26150	34100	18400	26250	26284.69	17.47	-256	26750	26500	26250	26000	25750	26625	26125	30	7850	500	19950	50	1	6000000	1578	5.55	0.63	12	0.02	4738.00	41899.00	29650	20240219	-11.30	23750	20241114	10.74	26500	0.00	20250106	25800	1.94	20250102	29650	-11.30	20240219	23750	10.74	20241114	0.25	N	023910	500	30 억	1048200	N	N	3	N	N
112	20250107	100331	57	100.00	KOSDAQ	제약	N	N	N	N	N	26300	50	2	0.19	14424700	549	10.33	26500	26500	26150	34100	18400	26250	26274.50	17.47	62	26750	26500	26250	26000	25750	26625	26125	30	7850	500	19950	50	1	6000000	1578	5.55	0.63	12	0.01	4738.00	41899.00	29650	20240219	-11.30	23750	20241114	10.74	26500	0.00	20250106	25800	1.94	20250102	29650	-11.30	20240219	23750	10.74	20241114	0.25	N	023910	500	30 억	1048200	N	N	3	N	N
113	20250107	090328	57	100.00	KOSDAQ	제약	N	N	N	N	N	26500	250	2	0.95	794950	30	0.56	26500	26500	26450	34100	18400	26250	26498.33	17.47	12	26750	26500	26250	26000	25750	26625	26125	30	7850	500	19950	50	1	6000000	1590	5.59	0.63	12	0.00	4738.00	41899.00	29650	20240219	-10.62	23750	20241114	11.58	26500	0.00	20250106	25800	2.71	20250102	29650	-10.62	20240219	23750	11.58	20241114	0.25	N	023910	500	30 억	1048200	N	N	3	N	N
114	20250106	160324	57	100.00	KOSDAQ	제약	N	N	N	N	N	26250	100	2	0.38	138950850	5313	234.78	26050	26500	26000	33950	18350	26150	26152.99	17.45	1462	26483	26316	26083	25916	25683	26400	26000	30	7800	500	19870	50	1	6000000	1575	5.54	0.63	12	0.09	4738.00	41899.00	29650	20240219	-11.47	23750	20241114	10.53	26500	-0.94	20250106	25800	1.74	20250102	29650	-11.47	20240219	23750	10.53	20241114	0.27	N	023910	500	30 억	1046738	N	N	3	N	N
115	20250106	150326	57	100.00	KOSDAQ	제약	N	N	N	N	N	26250	100	2	0.38	114878400	4395	194.21	26050	26500	26000	33950	18350	26150	26138.43	17.45	1037	26483	26316	26083	25916	25683	26400	26000	30	7800	500	19870	50	1	6000000	1575	5.54	0.63	12	0.07	4738.00	41899.00	29650	20240219	-11.47	23750	20241114	10.53	26500	-0.94	20250106	25800	1.74	20250102	29650	-11.47	20240219	23750	10.53	20241114	0.27	N	023910	500	30 억	1046738	N	N	1	N	N
116	20250106	140325	57	100.00	KOSDAQ	제약	N	N	N	N	N	26100	-50	5	-0.19	102745250	3932	173.75	26050	26500	26000	33950	18350	26150	26130.53	17.45	947	26483	26316	26083	25916	25683	26400	26000	30	7800	500	19870	50	1	6000000	1566	5.51	0.62	12	0.07	4738.00	41899.00	29650	20240219	-11.97	23750	20241114	9.89	26500	-1.51	20250106	25800	1.16	20250102	29650	-11.97	20240219	23750	9.89	20241114	0.27	N	023910	500	30 억	1046738	N	N	1	N	N
117	20250106	130324	57	100.00	KOSDAQ	제약	N	N	N	N	N	26050	-100	5	-0.38	94245800	3606	159.35	26050	26500	26000	33950	18350	26150	26135.83	17.45	885	26483	26316	26083	25916	25683	26400	26000	30	7800	500	19870	50	1	6000000	1563	5.50	0.62	12	0.06	4738.00	41899.00	29650	20240219	-12.14	23750	20241114	9.68	26500	-1.70	20250106	25800	0.97	20250102	29650	-12.14	20240219	23750	9.68	20241114	0.27	N	023910	500	30 억	1046738	N	N	1	N	N
118	20250106	120323	57	100.00	KOSDAQ	제약	N	N	N	N	N	26100	-50	5	-0.19	80695550	3086	136.37	26050	26500	26050	33950	18350	26150	26148.91	17.45	841	26483	26316	26083	25916	25683	26400	26000	30	7800	500	19870	50	1	6000000	1566	5.51	0.62	12	0.05	4738.00	41899.00	29650	20240219	-11.97	23750	20241114	9.89	26500	-1.51	20250106	25800	1.16	20250102	29650	-11.97	20240219	23750	9.89	20241114	0.27	N	023910	500	30 억	1046738	N	N	1	N	N
119	20250106	110324	57	100.00	KOSDAQ	제약	N	N	N	N	N	26150	0	3	0.00	42255700	1614	71.32	26050	26500	26050	33950	18350	26150	26180.73	17.45	230	26483	26316	26083	25916	25683	26400	26000	30	7800	500	19870	50	1	6000000	1569	5.52	0.62	12	0.03	4738.00	41899.00	29650	20240219	-11.80	23750	20241114	10.11	26500	-1.32	20250106	25800	1.36	20250102	29650	-11.80	20240219	23750	10.11	20241114	0.27	N	023910	500	30 억	1046738	N	N	1	N	N
120	20250106	100322	57	100.00	KOSDAQ	제약	N	N	N	N	N	26100	-50	5	-0.19	20924100	798	35.26	26050	26500	26050	33950	18350	26150	26220.68	17.45	130	26483	26316	26083	25916	25683	26400	26000	30	7800	500	19870	50	1	6000000	1566	5.51	0.62	12	0.01	4738.00	41899.00	29650	20240219	-11.97	23750	20241114	9.89	26500	-1.51	20250106	25800	1.16	20250102	29650	-11.97	20240219	23750	9.89	20241114	0.27	N	023910	500	30 억	1046738	N	N	1	N	N
121	20250106	090320	57	100.00	KOSDAQ	제약	N	N	N	N	N	26500	350	2	1.34	12420400	474	20.95	26050	26500	26050	33950	18350	26150	26203.38	17.45	186	26483	26316	26083	25916	25683	26400	26000	30	7800	500	19870	50	1	6000000	1590	5.59	0.63	12	0.01	4738.00	41899.00	29650	20240219	-10.62	23750	20241114	11.58	26500	0.00	20250106	25800	2.71	20250102	29650	-10.62	20240219	23750	11.58	20241114	0.27	N	023910	500	30 억	1046738	N	N	1	N	N
122	20250103	160322	57	100.00	KOSDAQ	제약	N	N	N	N	N	26150	350	2	1.36	58993750	2263	77.82	25950	26250	25850	33500	18100	25800	26068.82	17.44	306	26400	26100	25950	25650	25500	26025	25575	30	7700	500	19600	50	1	6000000	1569	5.52	0.62	12	0.04	4738.00	41899.00	29650	20240219	-11.80	23750	20241114	10.11	26250	0.00	20250102	25800	1.36	20250102	29650	-11.80	20240219	23750	10.11	20241114	0.27	N	023910	500	30 억	1046432	N	N	1	N	N
123	20250103	150322	57	100.00	KOSDAQ	제약	N	N	N	N	N	26100	300	2	1.16	56511600	2168	74.55	25950	26250	25850	33500	18100	25800	26066.24	17.44	252	26400	26100	25950	25650	25500	26025	25575	30	7700	500	19600	50	1	6000000	1566	5.51	0.62	12	0.04	4738.00	41899.00	29650	20240219	-11.97	23750	20241114	9.89	26250	0.00	20250102	25800	1.16	20250102	29650	-11.97	20240219	23750	9.89	20241114	0.27	N	023910	500	30 억	1046432	N	N	0	N	N
124	20250103	140322	57	100.00	KOSDAQ	제약	N	N	N	N	N	26200	400	2	1.55	50473350	1937	66.61	25950	26250	25850	33500	18100	25800	26057.49	17.44	155	26400	26100	25950	25650	25500	26025	25575	30	7700	500	19600	50	1	6000000	1572	5.53	0.63	12	0.03	4738.00	41899.00	29650	20240219	-11.64	23750	20241114	10.32	26250	0.00	20250102	25800	1.55	20250102	29650	-11.64	20240219	23750	10.32	20241114	0.27	N	023910	500	30 억	1046432	N	N	0	N	N
125	20250103	130321	57	100.00	KOSDAQ	제약	N	N	N	N	N	26200	400	2	1.55	43450400	1669	57.39	25950	26200	25850	33500	18100	25800	26033.79	17.44	104	26400	26100	25950	25650	25500	26025	25575	30	7700	500	19600	50	1	6000000	1572	5.53	0.63	12	0.03	4738.00	41899.00	29650	20240219	-11.64	23750	20241114	10.32	26250	-0.19	20250102	25800	1.55	20250102	29650	-11.64	20240219	23750	10.32	20241114	0.27	N	023910	500	30 억	1046432	N	N	0	N	N
126	20250103	120322	57	100.00	KOSDAQ	제약	N	N	N	N	N	26050	250	2	0.97	28874000	1111	38.20	25950	26150	25850	33500	18100	25800	25989.20	17.44	44	26400	26100	25950	25650	25500	26025	25575	30	7700	500	19600	50	1	6000000	1563	5.50	0.62	12	0.02	4738.00	41899.00	29650	20240219	-12.14	23750	20241114	9.68	26250	-0.76	20250102	25800	0.97	20250102	29650	-12.14	20240219	23750	9.68	20241114	0.27	N	023910	500	30 억	1046432	N	N	0	N	N
127	20250103	110322	57	100.00	KOSDAQ	제약	N	N	N	N	N	26000	200	2	0.78	23159650	891	30.64	25950	26150	25850	33500	18100	25800	25992.87	17.44	-57	26400	26100	25950	25650	25500	26025	25575	30	7700	500	19600	50	1	6000000	1560	5.49	0.62	12	0.01	4738.00	41899.00	29650	20240219	-12.31	23750	20241114	9.47	26250	-0.95	20250102	25800	0.78	20250102	29650	-12.31	20240219	23750	9.47	20241114	0.27	N	023910	500	30 억	1046432	N	N	0	N	N
128	20250103	100321	57	100.00	KOSDAQ	제약	N	N	N	N	N	26000	200	2	0.78	16924850	651	22.39	25950	26150	25850	33500	18100	25800	25998.23	17.44	-112	26400	26100	25950	25650	25500	26025	25575	30	7700	500	19600	50	1	6000000	1560	5.49	0.62	12	0.01	4738.00	41899.00	29650	20240219	-12.31	23750	20241114	9.47	26250	-0.95	20250102	25800	0.78	20250102	29650	-12.31	20240219	23750	9.47	20241114	0.27	N	023910	500	30 억	1046432	N	N	0	N	N
129	20250103	090322	57	100.00	KOSDAQ	제약	N	N	N	N	N	25950	150	2	0.58	596850	23	0.79	25950	25950	25950	33500	18100	25800	25950.00	17.44	8	26400	26100	25950	25650	25500	26025	25575	30	7700	500	19600	50	1	6000000	1557	5.48	0.62	12	0.00	4738.00	41899.00	29650	20240219	-12.48	23750	20241114	9.26	26250	-1.14	20250102	25800	0.58	20250102	29650	-12.48	20240219	23750	9.26	20241114	0.27	N	023910	500	30 억	1046432	N	N	0	N	N
130	20250102	160320	57	100.00	KOSDAQ	제약	N	N	N	N	N	25800	-400	5	-1.53	73708400	2837	113.80	26200	26250	25800	34050	18350	26200	25982.20	17.45	-398	26666	26432	26066	25832	25466	26550	25950	30	7850	500	19910	50	1	6000000	1548	5.45	0.62	12	0.05	4738.00	41899.00	29650	20240219	-12.98	23750	20241114	8.63	26250	-1.71	20250102	25800	0.00	20250102	29650	-12.98	20240219	23750	8.63	20241114	0.29	N	023910	500	30 억	1046829	N	N	6	N	N
131	20250102	150321	57	100.00	KOSDAQ	제약	N	N	N	N	N	26000	-200	5	-0.76	58115650	2234	89.61	26200	26250	25800	34050	18350	26200	26014.17	17.45	-366	26666	26432	26066	25832	25466	26550	25950	30	7850	500	19910	50	1	6000000	1560	5.49	0.62	12	0.04	4738.00	41899.00	29650	20240219	-12.31	23750	20241114	9.47	26250	-0.95	20250102	25800	0.78	20250102	29650	-12.31	20240219	23750	9.47	20241114	0.29	N	023910	500	30 억	1046829	N	N	6	N	N
132	20250102	140319	57	100.00	KOSDAQ	제약	N	N	N	N	N	25900	-300	5	-1.15	55545250	2135	85.64	26200	26250	25800	34050	18350	26200	26016.51	17.45	-358	26666	26432	26066	25832	25466	26550	25950	30	7850	500	19910	50	1	6000000	1554	5.47	0.62	12	0.04	4738.00	41899.00	29650	20240219	-12.65	23750	20241114	9.05	26250	-1.33	20250102	25800	0.39	20250102	29650	-12.65	20240219	23750	9.05	20241114	0.29	N	023910	500	30 억	1046829	N	N	6	N	N
133	20250102	130320	57	100.00	KOSDAQ	제약	N	N	N	N	N	26050	-150	5	-0.57	26558250	1017	40.79	26200	26250	26050	34050	18350	26200	26114.31	17.45	-235	26666	26432	26066	25832	25466	26550	25950	30	7850	500	19910	50	1	6000000	1563	5.50	0.62	12	0.02	4738.00	41899.00	29650	20240219	-12.14	23750	20241114	9.68	26250	-0.76	20250102	26050	0.00	20250102	29650	-12.14	20240219	23750	9.68	20241114	0.29	N	023910	500	30 억	1046829	N	N	6	N	N
134	20250102	120320	57	100.00	KOSDAQ	제약	N	N	N	N	N	26100	-100	5	-0.38	18296650	700	28.08	26200	26250	26100	34050	18350	26200	26138.07	17.45	-54	26666	26432	26066	25832	25466	26550	25950	30	7850	500	19910	50	1	6000000	1566	5.51	0.62	12	0.01	4738.00	41899.00	29650	20240219	-11.97	23750	20241114	9.89	26250	-0.57	20250102	26100	0.00	20250102	29650	-11.97	20240219	23750	9.89	20241114	0.29	N	023910	500	30 억	1046829	N	N	6	N	N
135	20250102	110312	57	100.00	KOSDAQ	제약	N	N	N	N	N	26100	-100	5	-0.38	10435300	399	16.00	26200	26250	26100	34050	18350	26200	26153.63	17.45	-77	26666	26432	26066	25832	25466	26550	25950	30	7850	500	19910	50	1	6000000	1566	5.51	0.62	12	0.01	4738.00	41899.00	29650	20240219	-11.97	23750	20241114	9.89	26250	-0.57	20250102	26100	0.00	20250102	29650	-11.97	20240219	23750	9.89	20241114	0.29	N	023910	500	30 억	1046829	N	N	6	N	N
136	20250102	100318	57	100.00	KOSDAQ	제약	N	N	N	N	N	26200	0	3	0.00	655000	25	1.00	26200	26200	26200	34050	18350	26200	26200.00	17.45	0	26666	26432	26066	25832	25466	26550	25950	30	7850	500	19910	50	1	6000000	1572	5.53	0.63	12	0.00	4738.00	41899.00	29650	20240219	-11.64	23750	20241114	10.32	26200	0.00	20250102	26200	0.00	20250102	29650	-11.64	20240219	23750	10.32	20241114	0.29	N	023910	500	30 억	1046829	N	N	6	N	N
137	20250102	090317	57	100.00	KOSDAQ	제약	N	N	N	N	N	26200	0	3	0.00	0	0	0.00	0	0	0	34050	18350	26200	0.00	17.45	0	26666	26432	26066	25832	25466	26550	25950	30	7850	500	19910	50	1	6000000	1572	5.53	0.63	12	0.00	4738.00	41899.00	29650	20240219	-11.64	23750	20241114	10.32	0	0.00	0	0	0.00	0	29650	-11.64	20240219	23750	10.32	20241114	0.29	N	023910	500	30 억	1046829	N	N	6	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History