KissMeData/432980/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161322	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4405	5	2	0.11	383236575	87251	49.20	4395	4470	4315	5720	3080	4400	4392.27	0.20	5755	4933	4666	4533	4266	4133	4600	4200	43	1320	500	3080	5	1	8591742	378	-46.86	2.13	12	1.02	-94.00	2065.00	8440	20241226	-47.81	4315	20250124	2.09	6720	-34.45	20250106	4315	2.09	20250124	8440	-47.81	20241226	4315	2.09	20250124	N	432980	500	42 억	17300	N	N	N	N
3	20250124	151321	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4405	5	2	0.11	362029850	82434	46.48	4395	4470	4315	5720	3080	4400	4391.75	0.20	3185	4933	4666	4533	4266	4133	4600	4200	43	1320	500	3080	5	1	8591742	378	-46.86	2.13	12	0.96	-94.00	2065.00	8440	20241226	-47.81	4315	20250124	2.09	6720	-34.45	20250106	4315	2.09	20250124	8440	-47.81	20241226	4315	2.09	20250124	N	432980	500	42 억	17300	N	N	N	N
4	20250124	141320	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4455	55	2	1.25	328189740	74802	42.18	4395	4465	4315	5720	3080	4400	4387.44	0.20	3081	4933	4666	4533	4266	4133	4600	4200	43	1320	500	3080	5	1	8591742	383	-47.39	2.16	12	0.87	-94.00	2065.00	8440	20241226	-47.22	4315	20250124	3.24	6720	-33.71	20250106	4315	3.24	20250124	8440	-47.22	20241226	4315	3.24	20250124	N	432980	500	42 억	17300	N	N	N	N
5	20250124	131323	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4415	15	2	0.34	304346325	69428	39.15	4395	4465	4315	5720	3080	4400	4383.62	0.20	3184	4933	4666	4533	4266	4133	4600	4200	43	1320	500	3080	5	1	8591742	379	-46.97	2.14	12	0.81	-94.00	2065.00	8440	20241226	-47.69	4315	20250124	2.32	6720	-34.30	20250106	4315	2.32	20250124	8440	-47.69	20241226	4315	2.32	20250124	N	432980	500	42 억	17300	N	N	N	N
6	20250124	121318	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4410	10	2	0.23	277304535	63287	35.69	4395	4465	4315	5720	3080	4400	4381.69	0.20	2237	4933	4666	4533	4266	4133	4600	4200	43	1320	500	3080	5	1	8591742	379	-46.91	2.14	12	0.74	-94.00	2065.00	8440	20241226	-47.75	4315	20250124	2.20	6720	-34.38	20250106	4315	2.20	20250124	8440	-47.75	20241226	4315	2.20	20250124	N	432980	500	42 억	17300	N	N	N	N
7	20250124	111320	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4400	0	3	0.00	256556290	58582	33.03	4395	4465	4315	5720	3080	4400	4379.43	0.20	2623	4933	4666	4533	4266	4133	4600	4200	43	1320	500	3080	5	1	8591742	378	-46.81	2.13	12	0.68	-94.00	2065.00	8440	20241226	-47.87	4315	20250124	1.97	6720	-34.52	20250106	4315	1.97	20250124	8440	-47.87	20241226	4315	1.97	20250124	N	432980	500	42 억	17300	N	N	N	N
8	20250124	101316	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4425	25	2	0.57	196268660	44857	25.29	4395	4465	4315	5720	3080	4400	4375.41	0.20	212	4933	4666	4533	4266	4133	4600	4200	43	1320	500	3080	5	1	8591742	380	-47.07	2.14	12	0.52	-94.00	2065.00	8440	20241226	-47.57	4315	20250124	2.55	6720	-34.15	20250106	4315	2.55	20250124	8440	-47.57	20241226	4315	2.55	20250124	N	432980	500	42 억	17300	N	N	N	N
9	20250124	091326	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4405	5	2	0.11	76726360	17593	9.92	4395	4465	4315	5720	3080	4400	4361.12	0.20	1465	4933	4666	4533	4266	4133	4600	4200	43	1320	500	3080	5	1	8591742	378	-46.86	2.13	12	0.20	-94.00	2065.00	8440	20241226	-47.81	4315	20250124	2.09	6720	-34.45	20250106	4315	2.09	20250124	8440	-47.81	20241226	4315	2.09	20250124	N	432980	500	42 억	17300	N	N	N	N
10	20250123	161315	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4400	-370	5	-7.76	802803535	175257	186.57	4795	4800	4400	6200	3340	4770	4581.92	0.07	11951	5063	4916	4833	4686	4603	4875	4645	43	1430	500	3330	5	1	8591742	378	-46.81	2.13	12	2.04	-94.00	2065.00	8440	20241226	-47.87	4400	20250123	0.00	6720	-34.52	20250106	4400	0.00	20250123	8440	-47.87	20241226	4400	0.00	20250123	N	432980	500	42 억	5684	N	N	N	N
11	20250123	151313	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4420	-350	5	-7.34	750042745	163304	173.85	4795	4800	4415	6200	3340	4770	4592.91	0.07	14034	5063	4916	4833	4686	4603	4875	4645	43	1430	500	3330	5	1	8591742	380	-47.02	2.14	12	1.90	-94.00	2065.00	8440	20241226	-47.63	4415	20250123	0.11	6720	-34.23	20250106	4415	0.11	20250123	8440	-47.63	20241226	4415	0.11	20250123	N	432980	500	42 억	5684	N	N	N	N
12	20250123	141308	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4565	-205	5	-4.30	430770485	92116	98.06	4795	4800	4560	6200	3340	4770	4676.38	0.07	2368	5063	4916	4833	4686	4603	4875	4645	43	1430	500	3330	5	1	8591742	392	-48.56	2.21	12	1.07	-94.00	2065.00	8440	20241226	-45.91	4560	20250123	0.11	6720	-32.07	20250106	4560	0.11	20250123	8440	-45.91	20241226	4560	0.11	20250123	N	432980	500	42 억	5684	N	N	N	N
13	20250123	131312	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4675	-95	5	-1.99	245930290	52062	55.42	4795	4800	4675	6200	3340	4770	4723.79	0.07	-81	5063	4916	4833	4686	4603	4875	4645	43	1430	500	3330	5	1	8591742	402	-49.73	2.26	12	0.61	-94.00	2065.00	8440	20241226	-44.61	4675	20250123	0.00	6720	-30.43	20250106	4675	0.00	20250123	8440	-44.61	20241226	4675	0.00	20250123	N	432980	500	42 억	5684	N	N	N	N
14	20250123	121314	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4720	-50	5	-1.05	210881455	44598	47.48	4795	4800	4680	6200	3340	4770	4728.48	0.07	1994	5063	4916	4833	4686	4603	4875	4645	43	1430	500	3330	5	1	8591742	406	-50.21	2.29	12	0.52	-94.00	2065.00	8440	20241226	-44.08	4680	20250123	0.85	6720	-29.76	20250106	4680	0.85	20250123	8440	-44.08	20241226	4680	0.85	20250123	N	432980	500	42 억	5684	N	N	N	N
15	20250123	111303	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4730	-40	5	-0.84	188778340	39896	42.47	4795	4800	4680	6200	3340	4770	4731.75	0.07	1531	5063	4916	4833	4686	4603	4875	4645	43	1430	500	3330	5	1	8591742	406	-50.32	2.29	12	0.46	-94.00	2065.00	8440	20241226	-43.96	4680	20250123	1.07	6720	-29.61	20250106	4680	1.07	20250123	8440	-43.96	20241226	4680	1.07	20250123	N	432980	500	42 억	5684	N	N	N	N
16	20250123	101311	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4765	-5	5	-0.10	152218480	32137	34.21	4795	4800	4680	6200	3340	4770	4736.54	0.07	-9	5063	4916	4833	4686	4603	4875	4645	43	1430	500	3330	5	1	8591742	409	-50.69	2.31	12	0.37	-94.00	2065.00	8440	20241226	-43.54	4680	20250123	1.82	6720	-29.09	20250106	4680	1.82	20250123	8440	-43.54	20241226	4680	1.82	20250123	N	432980	500	42 억	5684	N	N	N	N
17	20250123	091314	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4710	-60	5	-1.26	83175975	17544	18.68	4795	4800	4680	6200	3340	4770	4740.97	0.07	650	5063	4916	4833	4686	4603	4875	4645	43	1430	500	3330	5	1	8591742	405	-50.11	2.28	12	0.20	-94.00	2065.00	8440	20241226	-44.19	4680	20250123	0.64	6720	-29.91	20250106	4680	0.64	20250123	8440	-44.19	20241226	4680	0.64	20250123	N	432980	500	42 억	5684	N	N	N	N
18	20250122	161303	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4770	-140	5	-2.85	442769225	91525	66.05	4920	4980	4750	6380	3440	4910	4838.33	0.13	-5197	5220	5065	4935	4780	4650	5000	4715	43	1470	500	3430	5	1	8591742	410	-50.74	2.31	12	1.07	-94.00	2065.00	8440	20241226	-43.48	4750	20250122	0.42	6720	-29.02	20250106	4750	0.42	20250122	8440	-43.48	20241226	4750	0.42	20250122	N	432980	500	42 억	10881	N	N	N	N
19	20250122	151306	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4775	-135	5	-2.75	390257575	80518	58.11	4920	4980	4750	6380	3440	4910	4846.84	0.13	-4740	5220	5065	4935	4780	4650	5000	4715	43	1470	500	3430	5	1	8591742	410	-50.80	2.31	12	0.94	-94.00	2065.00	8440	20241226	-43.42	4750	20250122	0.53	6720	-28.94	20250106	4750	0.53	20250122	8440	-43.42	20241226	4750	0.53	20250122	N	432980	500	42 억	10881	N	N	N	N
20	20250122	141302	57	100.00	KOSDAQ		제약	N	N	N	N	N	4850	-60	5	-1.22	239054555	48971	35.34	4920	4980	4830	6380	3440	4910	4881.55	0.13	-356	5220	5065	4935	4780	4650	5000	4715	43	1470	500	3430	5	1	8591742	417	-51.60	2.35	12	0.57	-94.00	2065.00	8440	20241226	-42.54	4805	20250121	0.94	6720	-27.83	20250106	4805	0.94	20250121	8440	-42.54	20241226	4805	0.94	20250121	N	432980	500	42 억	10881	N	N	N	N
21	20250122	131305	57	100.00	KOSDAQ		제약	N	N	N	N	N	4870	-40	5	-0.81	143355040	29267	21.12	4920	4980	4850	6380	3440	4910	4898.18	0.13	46	5220	5065	4935	4780	4650	5000	4715	43	1470	500	3430	5	1	8591742	418	-51.81	2.36	12	0.34	-94.00	2065.00	8440	20241226	-42.30	4805	20250121	1.35	6720	-27.53	20250106	4805	1.35	20250121	8440	-42.30	20241226	4805	1.35	20250121	N	432980	500	42 억	10881	N	N	N	N
22	20250122	121303	57	100.00	KOSDAQ		제약	N	N	N	N	N	4895	-15	5	-0.31	84605375	17207	12.42	4920	4980	4885	6380	3440	4910	4916.92	0.13	-2163	5220	5065	4935	4780	4650	5000	4715	43	1470	500	3430	5	1	8591742	421	-52.07	2.37	12	0.20	-94.00	2065.00	8440	20241226	-42.00	4805	20250121	1.87	6720	-27.16	20250106	4805	1.87	20250121	8440	-42.00	20241226	4805	1.87	20250121	N	432980	500	42 억	10881	N	N	N	N
23	20250122	111305	57	100.00	KOSDAQ		제약	N	N	N	N	N	4935	25	2	0.51	59267360	12039	8.69	4920	4980	4885	6380	3440	4910	4922.95	0.13	-498	5220	5065	4935	4780	4650	5000	4715	43	1470	500	3430	5	1	8591742	424	-52.50	2.39	12	0.14	-94.00	2065.00	8440	20241226	-41.53	4805	20250121	2.71	6720	-26.56	20250106	4805	2.71	20250121	8440	-41.53	20241226	4805	2.71	20250121	N	432980	500	42 억	10881	N	N	N	N
24	20250122	101304	57	100.00	KOSDAQ		제약	N	N	N	N	N	4935	25	2	0.51	49537355	10067	7.26	4920	4980	4885	6380	3440	4910	4920.77	0.13	-255	5220	5065	4935	4780	4650	5000	4715	43	1470	500	3430	5	1	8591742	424	-52.50	2.39	12	0.12	-94.00	2065.00	8440	20241226	-41.53	4805	20250121	2.71	6720	-26.56	20250106	4805	2.71	20250121	8440	-41.53	20241226	4805	2.71	20250121	N	432980	500	42 억	10881	N	N	N	N
25	20250122	091306	57	100.00	KOSDAQ		제약	N	N	N	N	N	4965	55	2	1.12	7582440	1535	1.11	4920	4980	4920	6380	3440	4910	4939.70	0.13	251	5220	5065	4935	4780	4650	5000	4715	43	1470	500	3430	5	1	8591742	427	-52.82	2.40	12	0.02	-94.00	2065.00	8440	20241226	-41.17	4805	20250121	3.33	6720	-26.12	20250106	4805	3.33	20250121	8440	-41.17	20241226	4805	3.33	20250121	N	432980	500	42 억	10881	N	N	N	N
26	20250121	161254	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4910	-140	5	-2.77	680199915	138136	110.30	5090	5090	4805	6560	3540	5050	4924.15	0.11	1509	5383	5216	5113	4946	4843	5165	4895	43	1510	500	3530	5	1	8591742	422	-52.23	2.38	12	1.61	-94.00	2065.00	8440	20241226	-41.82	4805	20250121	2.19	6720	-26.93	20250106	4805	2.19	20250121	8440	-41.82	20241226	4805	2.19	20250121	N	432980	500	42 억	9372	N	N	N	N
27	20250121	151258	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4950	-100	5	-1.98	646151550	131212	104.77	5090	5090	4805	6560	3540	5050	4924.49	0.11	1173	5383	5216	5113	4946	4843	5165	4895	43	1510	500	3530	5	1	8591742	425	-52.66	2.40	12	1.53	-94.00	2065.00	8440	20241226	-41.35	4805	20250121	3.02	6720	-26.34	20250106	4805	3.02	20250121	8440	-41.35	20241226	4805	3.02	20250121	N	432980	500	42 억	9372	N	N	N	N
28	20250121	141259	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4945	-105	5	-2.08	594881425	120861	96.50	5090	5090	4805	6560	3540	5050	4922.03	0.11	3022	5383	5216	5113	4946	4843	5165	4895	43	1510	500	3530	5	1	8591742	425	-52.61	2.39	12	1.41	-94.00	2065.00	8440	20241226	-41.41	4805	20250121	2.91	6720	-26.41	20250106	4805	2.91	20250121	8440	-41.41	20241226	4805	2.91	20250121	N	432980	500	42 억	9372	N	N	N	N
29	20250121	131257	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4930	-120	5	-2.38	550662015	111900	89.35	5090	5090	4805	6560	3540	5050	4921.02	0.11	3082	5383	5216	5113	4946	4843	5165	4895	43	1510	500	3530	5	1	8591742	424	-52.45	2.39	12	1.30	-94.00	2065.00	8440	20241226	-41.59	4805	20250121	2.60	6720	-26.64	20250106	4805	2.60	20250121	8440	-41.59	20241226	4805	2.60	20250121	N	432980	500	42 억	9372	N	N	N	N
30	20250121	121239	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4950	-100	5	-1.98	515904295	104867	83.73	5090	5090	4805	6560	3540	5050	4919.61	0.11	4928	5383	5216	5113	4946	4843	5165	4895	43	1510	500	3530	5	1	8591742	425	-52.66	2.40	12	1.22	-94.00	2065.00	8440	20241226	-41.35	4805	20250121	3.02	6720	-26.34	20250106	4805	3.02	20250121	8440	-41.35	20241226	4805	3.02	20250121	N	432980	500	42 억	9372	N	N	N	N
31	20250121	111151	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4930	-120	5	-2.38	417776575	85038	67.90	5090	5090	4805	6560	3540	5050	4912.82	0.11	5718	5383	5216	5113	4946	4843	5165	4895	43	1510	500	3530	5	1	8591742	424	-52.45	2.39	12	0.99	-94.00	2065.00	8440	20241226	-41.59	4805	20250121	2.60	6720	-26.64	20250106	4805	2.60	20250121	8440	-41.59	20241226	4805	2.60	20250121	N	432980	500	42 억	9372	N	N	N	N
32	20250121	101142	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4875	-175	5	-3.47	292847305	59346	47.39	5090	5090	4805	6560	3540	5050	4934.58	0.11	1645	5383	5216	5113	4946	4843	5165	4895	43	1510	500	3530	5	1	8591742	419	-51.86	2.36	12	0.69	-94.00	2065.00	8440	20241226	-42.24	4805	20250121	1.46	6720	-27.46	20250106	4805	1.46	20250121	8440	-42.24	20241226	4805	1.46	20250121	N	432980	500	42 억	9372	N	N	N	N
33	20250121	091258	57	100.00	KOSDAQ		제약	N	N	N	N	N	5060	10	2	0.20	22573310	4456	3.56	5090	5090	5060	6560	3540	5050	5065.82	0.11	-1576	5383	5216	5113	4946	4843	5165	4895	43	1510	500	3530	10	1	8591742	435	-53.83	2.45	12	0.05	-94.00	2065.00	8440	20241226	-40.05	5010	20250120	1.00	6720	-24.70	20250106	5010	1.00	20250120	8440	-40.05	20241226	5010	1.00	20250120	N	432980	500	42 억	9372	N	N	N	N
34	20250120	161244	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5050	-180	5	-3.44	626175750	123247	109.18	5250	5280	5010	6790	3670	5230	5080.60	0.07	2243	5523	5376	5283	5136	5043	5330	5090	43	1560	500	3660	10	1	8591742	434	-53.72	2.45	12	1.43	-94.00	2065.00	8440	20241226	-40.17	5010	20250120	0.80	6720	-24.85	20250106	5010	0.80	20250120	8440	-40.17	20241226	5010	0.80	20250120	N	432980	500	42 억	6129	N	N	N	N
35	20250120	151258	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5070	-160	5	-3.06	596112650	117300	103.91	5250	5280	5010	6790	3670	5230	5081.70	0.07	2363	5523	5376	5283	5136	5043	5330	5090	43	1560	500	3660	10	1	8591742	436	-53.94	2.46	12	1.37	-94.00	2065.00	8440	20241226	-39.93	5010	20250120	1.20	6720	-24.55	20250106	5010	1.20	20250120	8440	-39.93	20241226	5010	1.20	20250120	N	432980	500	42 억	6129	N	N	N	N
36	20250120	141255	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5070	-160	5	-3.06	542969490	106823	94.63	5250	5280	5010	6790	3670	5230	5082.61	0.07	4893	5523	5376	5283	5136	5043	5330	5090	43	1560	500	3660	10	1	8591742	436	-53.94	2.46	12	1.24	-94.00	2065.00	8440	20241226	-39.93	5010	20250120	1.20	6720	-24.55	20250106	5010	1.20	20250120	8440	-39.93	20241226	5010	1.20	20250120	N	432980	500	42 억	6129	N	N	N	N
37	20250120	131254	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5090	-140	5	-2.68	476400480	93695	83.00	5250	5280	5010	6790	3670	5230	5084.28	0.07	6718	5523	5376	5283	5136	5043	5330	5090	43	1560	500	3660	10	1	8591742	437	-54.15	2.46	12	1.09	-94.00	2065.00	8440	20241226	-39.69	5010	20250120	1.60	6720	-24.26	20250106	5010	1.60	20250120	8440	-39.69	20241226	5010	1.60	20250120	N	432980	500	42 억	6129	N	N	N	N
38	20250120	121258	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5080	-150	5	-2.87	405492010	79717	70.62	5250	5280	5010	6790	3670	5230	5086.28	0.07	4501	5523	5376	5283	5136	5043	5330	5090	43	1560	500	3660	10	1	8591742	436	-54.04	2.46	12	0.93	-94.00	2065.00	8440	20241226	-39.81	5010	20250120	1.40	6720	-24.40	20250106	5010	1.40	20250120	8440	-39.81	20241226	5010	1.40	20250120	N	432980	500	42 억	6129	N	N	N	N
39	20250120	111257	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5080	-150	5	-2.87	358319390	70427	62.39	5250	5280	5010	6790	3670	5230	5087.41	0.07	4903	5523	5376	5283	5136	5043	5330	5090	43	1560	500	3660	10	1	8591742	436	-54.04	2.46	12	0.82	-94.00	2065.00	8440	20241226	-39.81	5010	20250120	1.40	6720	-24.40	20250106	5010	1.40	20250120	8440	-39.81	20241226	5010	1.40	20250120	N	432980	500	42 억	6129	N	N	N	N
40	20250120	101256	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5060	-170	5	-3.25	292653110	57449	50.89	5250	5280	5010	6790	3670	5230	5093.66	0.07	4665	5523	5376	5283	5136	5043	5330	5090	43	1560	500	3660	10	1	8591742	435	-53.83	2.45	12	0.67	-94.00	2065.00	8440	20241226	-40.05	5010	20250120	1.00	6720	-24.70	20250106	5010	1.00	20250120	8440	-40.05	20241226	5010	1.00	20250120	N	432980	500	42 억	6129	N	N	N	N
41	20250120	091257	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5080	-150	5	-2.87	108987810	21187	18.77	5250	5280	5020	6790	3670	5230	5143.27	0.07	2243	5523	5376	5283	5136	5043	5330	5090	43	1560	500	3660	10	1	8591742	436	-54.04	2.46	12	0.25	-94.00	2065.00	8440	20241226	-39.81	5020	20250120	1.20	6720	-24.40	20250106	5020	1.20	20250120	8440	-39.81	20241226	5020	1.20	20250120	N	432980	500	42 억	6129	N	N	N	N
42	20250117	161251	57	100.00	KOSDAQ		제약	N	N	N	N	N	5230	0	3	0.00	589912110	111216	107.19	5390	5430	5190	6790	3670	5230	5304.62	0.20	-11451	5430	5330	5280	5180	5130	5305	5155	43	1560	500	3660	10	1	8591742	449	-55.64	2.53	12	1.29	-94.00	2065.00	8440	20241226	-38.03	5150	20250115	1.55	6720	-22.17	20250106	5150	1.55	20250115	8440	-38.03	20241226	5150	1.55	20250115	N	432980	500	42 억	17580	N	N	N	N
43	20250117	151247	57	100.00	KOSDAQ		제약	N	N	N	N	N	5190	-40	5	-0.76	571639960	107718	103.82	5390	5430	5190	6790	3670	5230	5306.82	0.20	-10563	5430	5330	5280	5180	5130	5305	5155	43	1560	500	3660	10	1	8591742	446	-55.21	2.51	12	1.25	-94.00	2065.00	8440	20241226	-38.51	5150	20250115	0.78	6720	-22.77	20250106	5150	0.78	20250115	8440	-38.51	20241226	5150	0.78	20250115	N	432980	500	42 억	17580	N	N	N	N
44	20250117	141254	57	100.00	KOSDAQ		제약	N	N	N	N	N	5240	10	2	0.19	508461500	95621	92.16	5390	5430	5220	6790	3670	5230	5317.47	0.20	-8652	5430	5330	5280	5180	5130	5305	5155	43	1560	500	3660	10	1	8591742	450	-55.74	2.54	12	1.11	-94.00	2065.00	8440	20241226	-37.91	5150	20250115	1.75	6720	-22.02	20250106	5150	1.75	20250115	8440	-37.91	20241226	5150	1.75	20250115	N	432980	500	42 억	17580	N	N	N	N
45	20250117	131254	57	100.00	KOSDAQ		제약	N	N	N	N	N	5260	30	2	0.57	469610350	88206	85.01	5390	5430	5220	6790	3670	5230	5324.02	0.20	-8448	5430	5330	5280	5180	5130	5305	5155	43	1560	500	3660	10	1	8591742	452	-55.96	2.55	12	1.03	-94.00	2065.00	8440	20241226	-37.68	5150	20250115	2.14	6720	-21.73	20250106	5150	2.14	20250115	8440	-37.68	20241226	5150	2.14	20250115	N	432980	500	42 억	17580	N	N	N	N
46	20250117	121255	57	100.00	KOSDAQ		제약	N	N	N	N	N	5250	20	2	0.38	456224420	85653	82.55	5390	5430	5220	6790	3670	5230	5326.43	0.20	-8342	5430	5330	5280	5180	5130	5305	5155	43	1560	500	3660	10	1	8591742	451	-55.85	2.54	12	1.00	-94.00	2065.00	8440	20241226	-37.80	5150	20250115	1.94	6720	-21.88	20250106	5150	1.94	20250115	8440	-37.80	20241226	5150	1.94	20250115	N	432980	500	42 억	17580	N	N	N	N
47	20250117	111257	57	100.00	KOSDAQ		제약	N	N	N	N	N	5260	30	2	0.57	442385530	83020	80.02	5390	5430	5220	6790	3670	5230	5328.66	0.20	-8034	5430	5330	5280	5180	5130	5305	5155	43	1560	500	3660	10	1	8591742	452	-55.96	2.55	12	0.97	-94.00	2065.00	8440	20241226	-37.68	5150	20250115	2.14	6720	-21.73	20250106	5150	2.14	20250115	8440	-37.68	20241226	5150	2.14	20250115	N	432980	500	42 억	17580	N	N	N	N
48	20250117	101254	57	100.00	KOSDAQ		제약	N	N	N	N	N	5290	60	2	1.15	354545650	66264	63.87	5390	5430	5230	6790	3670	5230	5350.50	0.20	-8854	5430	5330	5280	5180	5130	5305	5155	43	1560	500	3660	10	1	8591742	455	-56.28	2.56	12	0.77	-94.00	2065.00	8440	20241226	-37.32	5150	20250115	2.72	6720	-21.28	20250106	5150	2.72	20250115	8440	-37.32	20241226	5150	2.72	20250115	N	432980	500	42 억	17580	N	N	N	N
49	20250117	091255	57	100.00	KOSDAQ		제약	N	N	N	N	N	5410	180	2	3.44	145327260	27032	26.05	5390	5430	5320	6790	3670	5230	5376.12	0.20	-4462	5430	5330	5280	5180	5130	5305	5155	43	1560	500	3660	10	1	8591742	465	-57.55	2.62	12	0.31	-94.00	2065.00	8440	20241226	-35.90	5150	20250115	5.05	6720	-19.49	20250106	5150	5.05	20250115	8440	-35.90	20241226	5150	5.05	20250115	N	432980	500	42 억	17580	N	N	N	N
50	20250116	161246	57	100.00	KOSDAQ		제약	N	N	N	N	N	5230	0	3	0.00	499998540	94603	39.24	5250	5380	5230	6790	3670	5230	5287.14	0.16	3429	5803	5516	5333	5046	4863	5425	4955	43	1560	500	3660	10	1	8591742	449	-55.64	2.53	12	1.10	-94.00	2065.00	8440	20241226	-38.03	5150	20250115	1.55	6720	-22.17	20250106	5150	1.55	20250115	8440	-38.03	20241226	5150	1.55	20250115	N	432980	500	42 억	14041	N	N	N	N
51	20250116	151143	57	100.00	KOSDAQ		제약	N	N	N	N	N	5290	60	2	1.15	448737440	84816	35.18	5250	5380	5240	6790	3670	5230	5290.78	0.16	3593	5803	5516	5333	5046	4863	5425	4955	43	1560	500	3660	10	1	8591742	455	-56.28	2.56	12	0.99	-94.00	2065.00	8440	20241226	-37.32	5150	20250115	2.72	6720	-21.28	20250106	5150	2.72	20250115	8440	-37.32	20241226	5150	2.72	20250115	N	432980	500	42 억	14041	N	N	N	N
52	20250116	141251	57	100.00	KOSDAQ		제약	N	N	N	N	N	5280	50	2	0.96	371192850	70099	29.08	5250	5380	5240	6790	3670	5230	5295.35	0.16	3006	5803	5516	5333	5046	4863	5425	4955	43	1560	500	3660	10	1	8591742	454	-56.17	2.56	12	0.82	-94.00	2065.00	8440	20241226	-37.44	5150	20250115	2.52	6720	-21.43	20250106	5150	2.52	20250115	8440	-37.44	20241226	5150	2.52	20250115	N	432980	500	42 억	14041	N	N	N	N
53	20250116	131251	57	100.00	KOSDAQ		제약	N	N	N	N	N	5320	90	2	1.72	324777010	61281	25.42	5250	5380	5240	6790	3670	5230	5299.90	0.16	2716	5803	5516	5333	5046	4863	5425	4955	43	1560	500	3660	10	1	8591742	457	-56.60	2.58	12	0.71	-94.00	2065.00	8440	20241226	-36.97	5150	20250115	3.30	6720	-20.83	20250106	5150	3.30	20250115	8440	-36.97	20241226	5150	3.30	20250115	N	432980	500	42 억	14041	N	N	N	N
54	20250116	121251	57	100.00	KOSDAQ		제약	N	N	N	N	N	5300	70	2	1.34	279089190	52655	21.84	5250	5380	5240	6790	3670	5230	5300.45	0.16	3954	5803	5516	5333	5046	4863	5425	4955	43	1560	500	3660	10	1	8591742	455	-56.38	2.57	12	0.61	-94.00	2065.00	8440	20241226	-37.20	5150	20250115	2.91	6720	-21.13	20250106	5150	2.91	20250115	8440	-37.20	20241226	5150	2.91	20250115	N	432980	500	42 억	14041	N	N	N	N
55	20250116	111251	57	100.00	KOSDAQ		제약	N	N	N	N	N	5270	40	2	0.76	254849940	48063	19.94	5250	5380	5240	6790	3670	5230	5302.54	0.16	3415	5803	5516	5333	5046	4863	5425	4955	43	1560	500	3660	10	1	8591742	453	-56.06	2.55	12	0.56	-94.00	2065.00	8440	20241226	-37.56	5150	20250115	2.33	6720	-21.58	20250106	5150	2.33	20250115	8440	-37.56	20241226	5150	2.33	20250115	N	432980	500	42 억	14041	N	N	N	N
56	20250116	101253	57	100.00	KOSDAQ		제약	N	N	N	N	N	5320	90	2	1.72	159678680	30075	12.48	5250	5380	5240	6790	3670	5230	5309.58	0.16	2587	5803	5516	5333	5046	4863	5425	4955	43	1560	500	3660	10	1	8591742	457	-56.60	2.58	12	0.35	-94.00	2065.00	8440	20241226	-36.97	5150	20250115	3.30	6720	-20.83	20250106	5150	3.30	20250115	8440	-36.97	20241226	5150	3.30	20250115	N	432980	500	42 억	14041	N	N	N	N
57	20250116	091255	57	100.00	KOSDAQ		제약	N	N	N	N	N	5260	30	2	0.57	40072060	7586	3.15	5250	5370	5240	6790	3670	5230	5282.97	0.16	716	5803	5516	5333	5046	4863	5425	4955	43	1560	500	3660	10	1	8591742	452	-55.96	2.55	12	0.09	-94.00	2065.00	8440	20241226	-37.68	5150	20250115	2.14	6720	-21.73	20250106	5150	2.14	20250115	8440	-37.68	20241226	5150	2.14	20250115	N	432980	500	42 억	14041	N	N	N	N
58	20250115	161247	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5230	-390	5	-6.94	1260216320	235746	25.19	5510	5620	5150	7300	3940	5620	5346.05	0.32	-13225	6400	6010	5600	5210	4800	6205	5405	43	1680	500	3930	10	1	8591742	449	-55.64	2.53	12	2.74	-94.00	2065.00	8440	20241226	-38.03	5150	20250115	1.55	6720	-22.17	20250106	5150	1.55	20250115	8440	-38.03	20241226	5150	1.55	20250115	N	432980	500	42 억	27306	N	N	N	N
59	20250115	151248	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5250	-370	5	-6.58	1165884510	217748	23.27	5510	5620	5150	7300	3940	5620	5354.00	0.32	-11180	6400	6010	5600	5210	4800	6205	5405	43	1680	500	3930	10	1	8591742	451	-55.85	2.54	12	2.53	-94.00	2065.00	8440	20241226	-37.80	5150	20250115	1.94	6720	-21.88	20250106	5150	1.94	20250115	8440	-37.80	20241226	5150	1.94	20250115	N	432980	500	42 억	27306	N	N	N	N
60	20250115	141243	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5270	-350	5	-6.23	1034529880	192779	20.60	5510	5620	5150	7300	3940	5620	5366.10	0.32	-8326	6400	6010	5600	5210	4800	6205	5405	43	1680	500	3930	10	1	8591742	453	-56.06	2.55	12	2.24	-94.00	2065.00	8440	20241226	-37.56	5150	20250115	2.33	6720	-21.58	20250106	5150	2.33	20250115	8440	-37.56	20241226	5150	2.33	20250115	N	432980	500	42 억	27306	N	N	N	N
61	20250115	131251	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5350	-270	5	-4.80	878224880	163119	17.43	5510	5620	5150	7300	3940	5620	5383.62	0.32	-5066	6400	6010	5600	5210	4800	6205	5405	43	1680	500	3930	10	1	8591742	460	-56.91	2.59	12	1.90	-94.00	2065.00	8440	20241226	-36.61	5150	20250115	3.88	6720	-20.39	20250106	5150	3.88	20250115	8440	-36.61	20241226	5150	3.88	20250115	N	432980	500	42 억	27306	N	N	N	N
62	20250115	121235	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5380	-240	5	-4.27	837150270	155413	16.61	5510	5620	5150	7300	3940	5620	5386.27	0.32	-5598	6400	6010	5600	5210	4800	6205	5405	43	1680	500	3930	10	1	8591742	462	-57.23	2.61	12	1.81	-94.00	2065.00	8440	20241226	-36.26	5150	20250115	4.47	6720	-19.94	20250106	5150	4.47	20250115	8440	-36.26	20241226	5150	4.47	20250115	N	432980	500	42 억	27306	N	N	N	N
63	20250115	111247	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5370	-250	5	-4.45	749337260	138953	14.85	5510	5620	5150	7300	3940	5620	5392.36	0.32	-5261	6400	6010	5600	5210	4800	6205	5405	43	1680	500	3930	10	1	8591742	461	-57.13	2.60	12	1.62	-94.00	2065.00	8440	20241226	-36.37	5150	20250115	4.27	6720	-20.09	20250106	5150	4.27	20250115	8440	-36.37	20241226	5150	4.27	20250115	N	432980	500	42 억	27306	N	N	N	N
64	20250115	101246	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5350	-270	5	-4.80	658870390	122085	13.05	5510	5620	5150	7300	3940	5620	5396.39	0.32	-2913	6400	6010	5600	5210	4800	6205	5405	43	1680	500	3930	10	1	8591742	460	-56.91	2.59	12	1.42	-94.00	2065.00	8440	20241226	-36.61	5150	20250115	3.88	6720	-20.39	20250106	5150	3.88	20250115	8440	-36.61	20241226	5150	3.88	20250115	N	432980	500	42 억	27306	N	N	N	N
65	20250115	091251	57	100.00	KOSDAQ		제약	N	N	N	N	N	5500	-120	5	-2.14	175059500	31801	3.40	5510	5620	5450	7300	3940	5620	5504.00	0.32	4241	6400	6010	5600	5210	4800	6205	5405	43	1680	500	3930	10	1	8591742	473	-58.51	2.66	12	0.37	-94.00	2065.00	8440	20241226	-34.83	5190	20250114	5.97	6720	-18.15	20250106	5190	5.97	20250114	8440	-34.83	20241226	5190	5.97	20250114	N	432980	500	42 억	27306	N	N	N	N
66	20250114	161228	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5620	410	2	7.87	5254544990	924818	421.70	5210	5990	5190	6770	3650	5210	5682.08	0.11	18230	5816	5512	5356	5052	4896	5435	4975	43	1560	500	3640	10	1	8591742	483	-59.79	2.72	12	10.76	-94.00	2065.00	8440	20241226	-33.41	5190	20250114	8.29	6720	-16.37	20250106	5190	8.29	20250114	8440	-33.41	20241226	5190	8.29	20250114	N	432980	500	42 억	9062	N	N	N	N
67	20250114	151246	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5540	330	2	6.33	5055371600	889141	405.43	5210	5990	5190	6770	3650	5210	5685.82	0.11	20405	5816	5512	5356	5052	4896	5435	4975	43	1560	500	3640	10	1	8591742	476	-58.94	2.68	12	10.35	-94.00	2065.00	8440	20241226	-34.36	5190	20250114	6.74	6720	-17.56	20250106	5190	6.74	20250114	8440	-34.36	20241226	5190	6.74	20250114	N	432980	500	42 억	9062	N	N	N	N
68	20250114	141241	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5900	690	2	13.24	2592094240	459349	209.45	5210	5990	5190	6770	3650	5210	5643.22	0.11	-6718	5816	5512	5356	5052	4896	5435	4975	43	1560	500	3640	10	1	8591742	507	-62.77	2.86	12	5.35	-94.00	2065.00	8440	20241226	-30.09	5190	20250114	13.68	6720	-12.20	20250106	5190	13.68	20250114	8440	-30.09	20241226	5190	13.68	20250114	N	432980	500	42 억	9062	N	N	N	N
69	20250114	131240	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5290	80	2	1.54	667448890	125374	57.17	5210	5500	5190	6770	3650	5210	5323.90	0.11	-5309	5816	5512	5356	5052	4896	5435	4975	43	1560	500	3640	10	1	8591742	455	-56.28	2.56	12	1.46	-94.00	2065.00	8440	20241226	-37.32	5190	20250114	1.93	6720	-21.28	20250106	5190	1.93	20250114	8440	-37.32	20241226	5190	1.93	20250114	N	432980	500	42 억	9062	N	N	N	N
70	20250114	121236	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5270	60	2	1.15	583121010	109304	49.84	5210	5500	5190	6770	3650	5210	5335.15	0.11	-3065	5816	5512	5356	5052	4896	5435	4975	43	1560	500	3640	10	1	8591742	453	-56.06	2.55	12	1.27	-94.00	2065.00	8440	20241226	-37.56	5190	20250114	1.54	6720	-21.58	20250106	5190	1.54	20250114	8440	-37.56	20241226	5190	1.54	20250114	N	432980	500	42 억	9062	N	N	N	N
71	20250114	111234	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5300	90	2	1.73	558713400	104692	47.74	5210	5500	5190	6770	3650	5210	5337.05	0.11	-3144	5816	5512	5356	5052	4896	5435	4975	43	1560	500	3640	10	1	8591742	455	-56.38	2.57	12	1.22	-94.00	2065.00	8440	20241226	-37.20	5190	20250114	2.12	6720	-21.13	20250106	5190	2.12	20250114	8440	-37.20	20241226	5190	2.12	20250114	N	432980	500	42 억	9062	N	N	N	N
72	20250114	101234	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5370	160	2	3.07	473104780	88528	40.37	5210	5500	5190	6770	3650	5210	5344.52	0.11	-3667	5816	5512	5356	5052	4896	5435	4975	43	1560	500	3640	10	1	8591742	461	-57.13	2.60	12	1.03	-94.00	2065.00	8440	20241226	-36.37	5190	20250114	3.47	6720	-20.09	20250106	5190	3.47	20250114	8440	-36.37	20241226	5190	3.47	20250114	N	432980	500	42 억	9062	N	N	N	N
73	20250114	091240	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5280	70	2	1.34	74371150	14170	6.46	5210	5290	5190	6770	3650	5210	5249.21	0.11	-963	5816	5512	5356	5052	4896	5435	4975	43	1560	500	3640	10	1	8591742	454	-56.17	2.56	12	0.16	-94.00	2065.00	8440	20241226	-37.44	5190	20250114	1.73	6720	-21.43	20250106	5190	1.73	20250114	8440	-37.44	20241226	5190	1.73	20250114	N	432980	500	42 억	9062	N	N	N	N
74	20250113	161221	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5210	-220	5	-4.05	1136154290	209352	77.36	5430	5660	5200	7050	3810	5430	5428.56	0.03	6299	5803	5616	5523	5336	5243	5570	5290	43	1620	500	3800	10	1	8591742	448	-55.43	2.52	12	2.44	-94.00	2065.00	8440	20241226	-38.27	5200	20250113	0.19	6720	-22.47	20250106	5200	0.19	20250113	8440	-38.27	20241226	5200	0.19	20250113	N	432980	500	42 억	2783	N	N	N	N
75	20250113	151229	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5240	-190	5	-3.50	1041288690	191181	70.64	5430	5660	5200	7050	3810	5430	5446.62	0.03	6421	5803	5616	5523	5336	5243	5570	5290	43	1620	500	3800	10	1	8591742	450	-55.74	2.54	12	2.23	-94.00	2065.00	8440	20241226	-37.91	5200	20250113	0.77	6720	-22.02	20250106	5200	0.77	20250113	8440	-37.91	20241226	5200	0.77	20250113	N	432980	500	42 억	2783	N	N	N	N
76	20250113	141204	57	100.00	KOSDAQ		제약	N	N	N	N	N	5440	10	2	0.18	764331650	138822	51.30	5430	5660	5390	7050	3810	5430	5505.87	0.03	3815	5803	5616	5523	5336	5243	5570	5290	43	1620	500	3800	10	1	8591742	467	-57.87	2.63	12	1.62	-94.00	2065.00	8440	20241226	-35.55	5300	20250103	2.64	6720	-19.05	20250106	5300	2.64	20250103	8440	-35.55	20241226	5300	2.64	20250103	N	432980	500	42 억	2783	N	N	N	N
77	20250113	131210	57	100.00	KOSDAQ		제약	N	N	N	N	N	5470	40	2	0.74	655992830	118792	43.90	5430	5660	5390	7050	3810	5430	5522.24	0.03	935	5803	5616	5523	5336	5243	5570	5290	43	1620	500	3800	10	1	8591742	470	-58.19	2.65	12	1.38	-94.00	2065.00	8440	20241226	-35.19	5300	20250103	3.21	6720	-18.60	20250106	5300	3.21	20250103	8440	-35.19	20241226	5300	3.21	20250103	N	432980	500	42 억	2783	N	N	N	N
78	20250113	121214	57	100.00	KOSDAQ		제약	N	N	N	N	N	5550	120	2	2.21	586582290	106077	39.20	5430	5660	5390	7050	3810	5430	5529.83	0.03	-1212	5803	5616	5523	5336	5243	5570	5290	43	1620	500	3800	10	1	8591742	477	-59.04	2.69	12	1.23	-94.00	2065.00	8440	20241226	-34.24	5300	20250103	4.72	6720	-17.41	20250106	5300	4.72	20250103	8440	-34.24	20241226	5300	4.72	20250103	N	432980	500	42 억	2783	N	N	N	N
79	20250113	111211	57	100.00	KOSDAQ		제약	N	N	N	N	N	5480	50	2	0.92	517198800	93496	34.55	5430	5660	5390	7050	3810	5430	5531.83	0.03	-1172	5803	5616	5523	5336	5243	5570	5290	43	1620	500	3800	10	1	8591742	471	-58.30	2.65	12	1.09	-94.00	2065.00	8440	20241226	-35.07	5300	20250103	3.40	6720	-18.45	20250106	5300	3.40	20250103	8440	-35.07	20241226	5300	3.40	20250103	N	432980	500	42 억	2783	N	N	N	N
80	20250113	101212	57	100.00	KOSDAQ		제약	N	N	N	N	N	5580	150	2	2.76	410936270	74160	27.40	5430	5660	5390	7050	3810	5430	5541.29	0.03	-686	5803	5616	5523	5336	5243	5570	5290	43	1620	500	3800	10	1	8591742	479	-59.36	2.70	12	0.86	-94.00	2065.00	8440	20241226	-33.89	5300	20250103	5.28	6720	-16.96	20250106	5300	5.28	20250103	8440	-33.89	20241226	5300	5.28	20250103	N	432980	500	42 억	2783	N	N	N	N
81	20250113	091217	57	100.00	KOSDAQ		제약	N	N	N	N	N	5490	60	2	1.10	106161470	19541	7.22	5430	5500	5390	7050	3810	5430	5432.76	0.03	955	5803	5616	5523	5336	5243	5570	5290	43	1620	500	3800	10	1	8591742	472	-58.40	2.66	12	0.23	-94.00	2065.00	8440	20241226	-34.95	5300	20250103	3.58	6720	-18.30	20250106	5300	3.58	20250103	8440	-34.95	20241226	5300	3.58	20250103	N	432980	500	42 억	2783	N	N	N	N
82	20250110	161150	57	100.00	KOSDAQ		제약	N	N	N	N	N	5430	-320	5	-5.57	1479779280	267365	44.77	5700	5710	5430	7470	4030	5750	5534.84	0.02	1362	6396	6072	5856	5532	5316	5965	5425	43	1720	500	4020	10	1	8591742	467	-57.77	2.63	12	3.11	-94.00	2065.00	8440	20241226	-35.66	5300	20250103	2.45	6720	-19.20	20250106	5300	2.45	20250103	8440	-35.66	20241226	5300	2.45	20250103	N	432980	500	42 억	1421	N	N	N	N
83	20250110	151159	57	100.00	KOSDAQ		제약	N	N	N	N	N	5480	-270	5	-4.70	1354964000	244470	40.94	5700	5710	5430	7470	4030	5750	5542.46	0.02	4412	6396	6072	5856	5532	5316	5965	5425	43	1720	500	4020	10	1	8591742	471	-58.30	2.65	12	2.85	-94.00	2065.00	8440	20241226	-35.07	5300	20250103	3.40	6720	-18.45	20250106	5300	3.40	20250103	8440	-35.07	20241226	5300	3.40	20250103	N	432980	500	42 억	1421	N	N	N	N
84	20250110	141205	57	100.00	KOSDAQ		제약	N	N	N	N	N	5550	-200	5	-3.48	1154069060	207993	34.83	5700	5710	5430	7470	4030	5750	5548.60	0.02	3193	6396	6072	5856	5532	5316	5965	5425	43	1720	500	4020	10	1	8591742	477	-59.04	2.69	12	2.42	-94.00	2065.00	8440	20241226	-34.24	5300	20250103	4.72	6720	-17.41	20250106	5300	4.72	20250103	8440	-34.24	20241226	5300	4.72	20250103	N	432980	500	42 억	1421	N	N	N	N
85	20250110	131205	57	100.00	KOSDAQ		제약	N	N	N	N	N	5530	-220	5	-3.83	1029756290	185545	31.07	5700	5710	5430	7470	4030	5750	5549.90	0.02	2118	6396	6072	5856	5532	5316	5965	5425	43	1720	500	4020	10	1	8591742	475	-58.83	2.68	12	2.16	-94.00	2065.00	8440	20241226	-34.48	5300	20250103	4.34	6720	-17.71	20250106	5300	4.34	20250103	8440	-34.48	20241226	5300	4.34	20250103	N	432980	500	42 억	1421	N	N	N	N
86	20250110	121206	57	100.00	KOSDAQ		제약	N	N	N	N	N	5500	-250	5	-4.35	946543520	170489	28.55	5700	5710	5430	7470	4030	5750	5551.93	0.02	3892	6396	6072	5856	5532	5316	5965	5425	43	1720	500	4020	10	1	8591742	473	-58.51	2.66	12	1.98	-94.00	2065.00	8440	20241226	-34.83	5300	20250103	3.77	6720	-18.15	20250106	5300	3.77	20250103	8440	-34.83	20241226	5300	3.77	20250103	N	432980	500	42 억	1421	N	N	N	N
87	20250110	111203	57	100.00	KOSDAQ		제약	N	N	N	N	N	5490	-260	5	-4.52	832715820	149877	25.10	5700	5710	5430	7470	4030	5750	5555.99	0.02	7284	6396	6072	5856	5532	5316	5965	5425	43	1720	500	4020	10	1	8591742	472	-58.40	2.66	12	1.74	-94.00	2065.00	8440	20241226	-34.95	5300	20250103	3.58	6720	-18.30	20250106	5300	3.58	20250103	8440	-34.95	20241226	5300	3.58	20250103	N	432980	500	42 억	1421	N	N	N	N
88	20250110	101200	57	100.00	KOSDAQ		제약	N	N	N	N	N	5530	-220	5	-3.83	552112450	98825	16.55	5700	5710	5490	7470	4030	5750	5586.77	0.02	6844	6396	6072	5856	5532	5316	5965	5425	43	1720	500	4020	10	1	8591742	475	-58.83	2.68	12	1.15	-94.00	2065.00	8440	20241226	-34.48	5300	20250103	4.34	6720	-17.71	20250106	5300	4.34	20250103	8440	-34.48	20241226	5300	4.34	20250103	N	432980	500	42 억	1421	N	N	N	N
89	20250110	091206	57	100.00	KOSDAQ		제약	N	N	N	N	N	5680	-70	5	-1.22	105691840	18627	3.12	5700	5710	5640	7470	4030	5750	5674.12	0.02	1056	6396	6072	5856	5532	5316	5965	5425	43	1720	500	4020	10	1	8591742	488	-60.43	2.75	12	0.22	-94.00	2065.00	8440	20241226	-32.70	5300	20250103	7.17	6720	-15.48	20250106	5300	7.17	20250103	8440	-32.70	20241226	5300	7.17	20250103	N	432980	500	42 억	1421	N	N	N	N
90	20250109	161153	57	100.00	KOSDAQ		제약	N	N	N	N	N	5750	-250	5	-4.17	3487877220	584610	50.44	6070	6180	5640	7800	4200	6000	5966.43	0.22	-17644	6713	6356	6143	5786	5573	6250	5680	43	1800	500	4200	10	1	8591742	494	-61.17	2.78	12	6.80	-94.00	2065.00	8440	20241226	-31.87	5300	20250103	8.49	6720	-14.43	20250106	5300	8.49	20250103	8440	-31.87	20241226	5300	8.49	20250103	N	432980	500	42 억	18995	N	N	N	N
91	20250109	151150	57	100.00	KOSDAQ		제약	N	N	N	N	N	5720	-280	5	-4.67	3377085650	565342	48.77	6070	6180	5640	7800	4200	6000	5973.53	0.22	-16760	6713	6356	6143	5786	5573	6250	5680	43	1800	500	4200	10	1	8591742	491	-60.85	2.77	12	6.58	-94.00	2065.00	8440	20241226	-32.23	5300	20250103	7.92	6720	-14.88	20250106	5300	7.92	20250103	8440	-32.23	20241226	5300	7.92	20250103	N	432980	500	42 억	18995	N	N	N	N
92	20250109	141158	57	100.00	KOSDAQ		제약	N	N	N	N	N	5690	-310	5	-5.17	3255476080	544004	46.93	6070	6180	5640	7800	4200	6000	5984.29	0.22	-16735	6713	6356	6143	5786	5573	6250	5680	43	1800	500	4200	10	1	8591742	489	-60.53	2.76	12	6.33	-94.00	2065.00	8440	20241226	-32.58	5300	20250103	7.36	6720	-15.33	20250106	5300	7.36	20250103	8440	-32.58	20241226	5300	7.36	20250103	N	432980	500	42 억	18995	N	N	N	N
93	20250109	131157	57	100.00	KOSDAQ		제약	N	N	N	N	N	5740	-260	5	-4.33	3017775420	502260	43.33	6070	6180	5700	7800	4200	6000	6008.39	0.22	-16189	6713	6356	6143	5786	5573	6250	5680	43	1800	500	4200	10	1	8591742	493	-61.06	2.78	12	5.85	-94.00	2065.00	8440	20241226	-31.99	5300	20250103	8.30	6720	-14.58	20250106	5300	8.30	20250103	8440	-31.99	20241226	5300	8.30	20250103	N	432980	500	42 억	18995	N	N	N	N
94	20250109	121157	57	100.00	KOSDAQ		제약	N	N	N	N	N	5790	-210	5	-3.50	2886425540	479390	41.36	6070	6180	5700	7800	4200	6000	6021.04	0.22	-17031	6713	6356	6143	5786	5573	6250	5680	43	1800	500	4200	10	1	8591742	497	-61.60	2.80	12	5.58	-94.00	2065.00	8440	20241226	-31.40	5300	20250103	9.25	6720	-13.84	20250106	5300	9.25	20250103	8440	-31.40	20241226	5300	9.25	20250103	N	432980	500	42 억	18995	N	N	N	N
95	20250109	111202	57	100.00	KOSDAQ		제약	N	N	N	N	N	6000	0	3	0.00	2404613750	396539	34.21	6070	6180	5960	7800	4200	6000	6064.00	0.22	-16842	6713	6356	6143	5786	5573	6250	5680	43	1800	500	4200	10	1	8591742	516	-63.83	2.91	12	4.62	-94.00	2065.00	8440	20241226	-28.91	5300	20250103	13.21	6720	-10.71	20250106	5300	13.21	20250103	8440	-28.91	20241226	5300	13.21	20250103	N	432980	500	42 억	18995	N	N	N	N
96	20250109	101200	57	100.00	KOSDAQ		제약	N	N	N	N	N	6040	40	2	0.67	2103588220	346296	29.88	6070	6180	5980	7800	4200	6000	6074.54	0.22	-15681	6713	6356	6143	5786	5573	6250	5680	43	1800	500	4200	10	1	8591742	519	-64.26	2.92	12	4.03	-94.00	2065.00	8440	20241226	-28.44	5300	20250103	13.96	6720	-10.12	20250106	5300	13.96	20250103	8440	-28.44	20241226	5300	13.96	20250103	N	432980	500	42 억	18995	N	N	N	N
97	20250109	091203	57	100.00	KOSDAQ		제약	N	N	N	N	N	6040	40	2	0.67	1130764790	185696	16.02	6070	6180	5980	7800	4200	6000	6089.33	0.22	-13670	6713	6356	6143	5786	5573	6250	5680	43	1800	500	4200	10	1	8591742	519	-64.26	2.92	12	2.16	-94.00	2065.00	8440	20241226	-28.44	5300	20250103	13.96	6720	-10.12	20250106	5300	13.96	20250103	8440	-28.44	20241226	5300	13.96	20250103	N	432980	500	42 억	18995	N	N	N	N
98	20250108	161146	57	100.00	KOSDAQ		제약	N	N	N	N	N	6000	-230	5	-3.69	7063798220	1122600	84.43	6400	6500	5930	8090	4370	6230	6292.78	0.38	-12845	6556	6392	6166	6002	5776	6280	5890	43	1860	500	4360	10	1	8591742	516	-63.83	2.91	12	13.07	-94.00	2065.00	8440	20241226	-28.91	5300	20250103	13.21	6720	-10.71	20250106	5300	13.21	20250103	8440	-28.91	20241226	5300	13.21	20250103	N	432980	500	42 억	32516	N	N	N	N
99	20250108	151151	57	100.00	KOSDAQ		제약	N	N	N	N	N	5960	-270	5	-4.33	6726833670	1066367	80.20	6400	6500	5930	8090	4370	6230	6308.45	0.38	-10704	6556	6392	6166	6002	5776	6280	5890	43	1860	500	4360	10	1	8591742	512	-63.40	2.89	12	12.41	-94.00	2065.00	8440	20241226	-29.38	5300	20250103	12.45	6720	-11.31	20250106	5300	12.45	20250103	8440	-29.38	20241226	5300	12.45	20250103	N	432980	500	42 억	32516	N	N	N	N
100	20250108	141155	57	100.00	KOSDAQ		제약	N	N	N	N	N	6150	-80	5	-1.28	6027740120	951040	71.53	6400	6500	6100	8090	4370	6230	6338.48	0.38	-4172	6556	6392	6166	6002	5776	6280	5890	43	1860	500	4360	10	1	8591742	528	-65.43	2.98	12	11.07	-94.00	2065.00	8440	20241226	-27.13	5300	20250103	16.04	6720	-8.48	20250106	5300	16.04	20250103	8440	-27.13	20241226	5300	16.04	20250103	N	432980	500	42 억	32516	N	N	N	N
101	20250108	131152	57	100.00	KOSDAQ		제약	N	N	N	N	N	6190	-40	5	-0.64	5825222850	918073	69.05	6400	6500	6100	8090	4370	6230	6345.52	0.38	-4291	6556	6392	6166	6002	5776	6280	5890	43	1860	500	4360	10	1	8591742	532	-65.85	3.00	12	10.69	-94.00	2065.00	8440	20241226	-26.66	5300	20250103	16.79	6720	-7.89	20250106	5300	16.79	20250103	8440	-26.66	20241226	5300	16.79	20250103	N	432980	500	42 억	32516	N	N	N	N
102	20250108	121149	57	100.00	KOSDAQ		제약	N	N	N	N	N	6200	-30	5	-0.48	5593225970	880422	66.21	6400	6500	6100	8090	4370	6230	6353.41	0.38	-4826	6556	6392	6166	6002	5776	6280	5890	43	1860	500	4360	10	1	8591742	533	-65.96	3.00	12	10.25	-94.00	2065.00	8440	20241226	-26.54	5300	20250103	16.98	6720	-7.74	20250106	5300	16.98	20250103	8440	-26.54	20241226	5300	16.98	20250103	N	432980	500	42 억	32516	N	N	N	N
103	20250108	111151	57	100.00	KOSDAQ		제약	N	N	N	N	N	6210	-20	5	-0.32	5152150660	809799	60.90	6400	6500	6100	8090	4370	6230	6362.87	0.38	6824	6556	6392	6166	6002	5776	6280	5890	43	1860	500	4360	10	1	8591742	534	-66.06	3.01	12	9.43	-94.00	2065.00	8440	20241226	-26.42	5300	20250103	17.17	6720	-7.59	20250106	5300	17.17	20250103	8440	-26.42	20241226	5300	17.17	20250103	N	432980	500	42 억	32516	N	N	N	N
104	20250108	101151	57	100.00	KOSDAQ		제약	N	N	N	N	N	6200	-30	5	-0.48	4587334490	718325	54.02	6400	6500	6160	8090	4370	6230	6386.97	0.38	7194	6556	6392	6166	6002	5776	6280	5890	43	1860	500	4360	10	1	8591742	533	-65.96	3.00	12	8.36	-94.00	2065.00	8440	20241226	-26.54	5300	20250103	16.98	6720	-7.74	20250106	5300	16.98	20250103	8440	-26.54	20241226	5300	16.98	20250103	N	432980	500	42 억	32516	N	N	N	N
105	20250108	091151	57	100.00	KOSDAQ		제약	N	N	N	N	N	6450	220	2	3.53	2669072890	415908	31.28	6400	6500	6330	8090	4370	6230	6419.15	0.38	11769	6556	6392	6166	6002	5776	6280	5890	43	1860	500	4360	10	1	8591742	554	-68.62	3.12	12	4.84	-94.00	2065.00	8440	20241226	-23.58	5300	20250103	21.70	6720	-4.02	20250106	5300	21.70	20250103	8440	-23.58	20241226	5300	21.70	20250103	N	432980	500	42 억	32516	N	N	N	N
106	20250107	161139	57	100.00	KOSDAQ		제약	N	N	N	N	N	6230	-250	5	-3.86	7925989440	1285139	22.51	6250	6330	5940	8420	4540	6480	6167.09	0.04	27041	7540	7010	6190	5660	4840	7275	5925	43	1940	500	4530	10	1	8591742	535	-66.28	3.02	12	14.96	-94.00	2065.00	8440	20241226	-26.18	5300	20250103	17.55	6720	-7.29	20250106	5300	17.55	20250103	8440	-26.18	20241226	5300	17.55	20250103	N	432980	500	42 억	3626	N	N	N	N
107	20250107	151144	57	100.00	KOSDAQ		제약	N	N	N	N	N	6190	-290	5	-4.48	7566859120	1227266	21.49	6250	6330	5940	8420	4540	6480	6165.43	0.04	35716	7540	7010	6190	5660	4840	7275	5925	43	1940	500	4530	10	1	8591742	532	-65.85	3.00	12	14.28	-94.00	2065.00	8440	20241226	-26.66	5300	20250103	16.79	6720	-7.89	20250106	5300	16.79	20250103	8440	-26.66	20241226	5300	16.79	20250103	N	432980	500	42 억	3626	N	N	N	N
108	20250107	141141	57	100.00	KOSDAQ		제약	N	N	N	N	N	6120	-360	5	-5.56	6403928190	1038980	18.20	6250	6330	5940	8420	4540	6480	6163.43	0.04	46110	7540	7010	6190	5660	4840	7275	5925	43	1940	500	4530	10	1	8591742	526	-65.11	2.96	12	12.09	-94.00	2065.00	8440	20241226	-27.49	5300	20250103	15.47	6720	-8.93	20250106	5300	15.47	20250103	8440	-27.49	20241226	5300	15.47	20250103	N	432980	500	42 억	3626	N	N	N	N
109	20250107	131142	57	100.00	KOSDAQ		제약	N	N	N	N	N	6110	-370	5	-5.71	6202775380	1005907	17.62	6250	6330	5940	8420	4540	6480	6166.11	0.04	44140	7540	7010	6190	5660	4840	7275	5925	43	1940	500	4530	10	1	8591742	525	-65.00	2.96	12	11.71	-94.00	2065.00	8440	20241226	-27.61	5300	20250103	15.28	6720	-9.08	20250106	5300	15.28	20250103	8440	-27.61	20241226	5300	15.28	20250103	N	432980	500	42 억	3626	N	N	N	N
110	20250107	121143	57	100.00	KOSDAQ		제약	N	N	N	N	N	6160	-320	5	-4.94	5725466310	927586	16.24	6250	6330	5940	8420	4540	6480	6172.18	0.04	30235	7540	7010	6190	5660	4840	7275	5925	43	1940	500	4530	10	1	8591742	529	-65.53	2.98	12	10.80	-94.00	2065.00	8440	20241226	-27.01	5300	20250103	16.23	6720	-8.33	20250106	5300	16.23	20250103	8440	-27.01	20241226	5300	16.23	20250103	N	432980	500	42 억	3626	N	N	N	N
111	20250107	111137	57	100.00	KOSDAQ		제약	N	N	N	N	N	6150	-330	5	-5.09	5384367190	872139	15.27	6250	6330	5940	8420	4540	6480	6173.48	0.04	26908	7540	7010	6190	5660	4840	7275	5925	43	1940	500	4530	10	1	8591742	528	-65.43	2.98	12	10.15	-94.00	2065.00	8440	20241226	-27.13	5300	20250103	16.04	6720	-8.48	20250106	5300	16.04	20250103	8440	-27.13	20241226	5300	16.04	20250103	N	432980	500	42 억	3626	N	N	N	N
112	20250107	101143	57	100.00	KOSDAQ		제약	N	N	N	N	N	6040	-440	5	-6.79	3472242530	563221	9.86	6250	6330	5940	8420	4540	6480	6164.54	0.04	52342	7540	7010	6190	5660	4840	7275	5925	43	1940	500	4530	10	1	8591742	519	-64.26	2.92	12	6.56	-94.00	2065.00	8440	20241226	-28.44	5300	20250103	13.96	6720	-10.12	20250106	5300	13.96	20250103	8440	-28.44	20241226	5300	13.96	20250103	N	432980	500	42 억	3626	N	N	N	N
113	20250107	091146	57	100.00	KOSDAQ		제약	N	N	N	N	N	6250	-230	5	-3.55	1408242080	225954	3.96	6250	6330	6160	8420	4540	6480	6231.58	0.04	29487	7540	7010	6190	5660	4840	7275	5925	43	1940	500	4530	10	1	8591742	537	-66.49	3.03	12	2.63	-94.00	2065.00	8440	20241226	-25.95	5300	20250103	17.92	6720	-6.99	20250106	5300	17.92	20250103	8440	-25.95	20241226	5300	17.92	20250103	N	432980	500	42 억	3626	N	N	N	N
114	20250106	161128	57	100.00	KOSDAQ		제약	N	N	N	N	N	6480	1150	2	21.58	35252464230	5612177	1005.23	5530	6720	5370	6920	3740	5330	6281.10	0.04	909	5816	5572	5436	5192	5056	5505	5125	43	1590	500	3730	10	1	8591742	557	-68.94	3.14	12	65.32	-94.00	2065.00	8440	20241226	-23.22	5300	20250103	22.26	6720	-3.57	20250106	5300	22.26	20250103	8440	-23.22	20241226	5300	22.26	20250103	N	432980	500	42 억	3646	N	N	N	N
115	20250106	151128	57	100.00	KOSDAQ		제약	N	N	N	N	N	6390	1060	2	19.89	33629651540	5357818	959.67	5530	6720	5370	6920	3740	5330	6276.74	0.04	-1518	5816	5572	5436	5192	5056	5505	5125	43	1590	500	3730	10	1	8591742	549	-67.98	3.09	12	62.36	-94.00	2065.00	8440	20241226	-24.29	5300	20250103	20.57	6720	-4.91	20250106	5300	20.57	20250103	8440	-24.29	20241226	5300	20.57	20250103	N	432980	500	42 억	3646	N	N	N	N
116	20250106	141128	57	100.00	KOSDAQ		제약	N	N	N	N	N	5740	410	2	7.69	4624268760	823074	147.43	5530	5900	5370	6920	3740	5330	5618.29	0.04	11636	5816	5572	5436	5192	5056	5505	5125	43	1590	500	3730	10	1	8591742	493	-61.06	2.78	12	9.58	-94.00	2065.00	8440	20241226	-31.99	5300	20250103	8.30	6250	-8.16	20250102	5300	8.30	20250103	8440	-31.99	20241226	5300	8.30	20250103	N	432980	500	42 억	3646	N	N	N	N
117	20250106	131117	57	100.00	KOSDAQ		제약	N	N	N	N	N	5500	170	2	3.19	2121662320	385736	69.09	5530	5680	5370	6920	3740	5330	5500.30	0.04	3038	5816	5572	5436	5192	5056	5505	5125	43	1590	500	3730	10	1	8591742	473	-58.51	2.66	12	4.49	-94.00	2065.00	8440	20241226	-34.83	5300	20250103	3.77	6250	-12.00	20250102	5300	3.77	20250103	8440	-34.83	20241226	5300	3.77	20250103	N	432980	500	42 억	3646	N	N	N	N
118	20250106	121125	57	100.00	KOSDAQ		제약	N	N	N	N	N	5460	130	2	2.44	1836331970	333838	59.80	5530	5680	5370	6920	3740	5330	5500.67	0.04	245	5816	5572	5436	5192	5056	5505	5125	43	1590	500	3730	10	1	8591742	469	-58.09	2.64	12	3.89	-94.00	2065.00	8440	20241226	-35.31	5300	20250103	3.02	6250	-12.64	20250102	5300	3.02	20250103	8440	-35.31	20241226	5300	3.02	20250103	N	432980	500	42 억	3646	N	N	N	N
119	20250106	111121	57	100.00	KOSDAQ		제약	N	N	N	N	N	5480	150	2	2.81	1740512740	316293	56.65	5530	5680	5370	6920	3740	5330	5502.85	0.04	3	5816	5572	5436	5192	5056	5505	5125	43	1590	500	3730	10	1	8591742	471	-58.30	2.65	12	3.68	-94.00	2065.00	8440	20241226	-35.07	5300	20250103	3.40	6250	-12.32	20250102	5300	3.40	20250103	8440	-35.07	20241226	5300	3.40	20250103	N	432980	500	42 억	3646	N	N	N	N
120	20250106	101117	57	100.00	KOSDAQ		제약	N	N	N	N	N	5420	90	2	1.69	1176200650	214770	38.47	5530	5580	5370	6920	3740	5330	5476.56	0.04	3083	5816	5572	5436	5192	5056	5505	5125	43	1590	500	3730	10	1	8591742	466	-57.66	2.62	12	2.50	-94.00	2065.00	8440	20241226	-35.78	5300	20250103	2.26	6250	-13.28	20250102	5300	2.26	20250103	8440	-35.78	20241226	5300	2.26	20250103	N	432980	500	42 억	3646	N	N	N	N
121	20250106	091119	57	100.00	KOSDAQ		제약	N	N	N	N	N	5410	80	2	1.50	816015140	148395	26.58	5530	5580	5400	6920	3740	5330	5498.94	0.04	5902	5816	5572	5436	5192	5056	5505	5125	43	1590	500	3730	10	1	8591742	465	-57.55	2.62	12	1.73	-94.00	2065.00	8440	20241226	-35.90	5300	20250103	2.08	6250	-13.44	20250102	5300	2.08	20250103	8440	-35.90	20241226	5300	2.08	20250103	N	432980	500	42 억	3646	N	N	N	N
122	20250103	161111	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5330	-300	5	-5.33	2817874230	515160	43.14	5630	5680	5300	7310	3950	5630	5470.69	0.21	-14396	6476	6052	5826	5402	5176	5940	5290	43	1680	500	3940	10	1	8591742	458	-56.70	2.58	12	6.00	-94.00	2065.00	8440	20241226	-36.85	5300	20250103	0.57	6250	-14.72	20250102	5300	0.57	20250103	8440	-36.85	20241226	5300	0.57	20250103	N	432980	500	42 억	18024	N	N	N	N
123	20250103	151116	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5370	-260	5	-4.62	2683120410	489914	41.03	5630	5680	5300	7310	3950	5630	5475.94	0.21	-13641	6476	6052	5826	5402	5176	5940	5290	43	1680	500	3940	10	1	8591742	461	-57.13	2.60	12	5.70	-94.00	2065.00	8440	20241226	-36.37	5300	20250103	1.32	6250	-14.08	20250102	5300	1.32	20250103	8440	-36.37	20241226	5300	1.32	20250103	N	432980	500	42 억	18024	N	N	N	N
124	20250103	141116	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5340	-290	5	-5.15	2418579790	440365	36.88	5630	5680	5320	7310	3950	5630	5491.44	0.21	-14083	6476	6052	5826	5402	5176	5940	5290	43	1680	500	3940	10	1	8591742	459	-56.81	2.59	12	5.13	-94.00	2065.00	8440	20241226	-36.73	5320	20250103	0.38	6250	-14.56	20250102	5320	0.38	20250103	8440	-36.73	20241226	5320	0.38	20250103	N	432980	500	42 억	18024	N	N	N	N
125	20250103	131117	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5400	-230	5	-4.09	2032719070	368423	30.86	5630	5680	5380	7310	3950	5630	5516.59	0.21	-10248	6476	6052	5826	5402	5176	5940	5290	43	1680	500	3940	10	1	8591742	464	-57.45	2.62	12	4.29	-94.00	2065.00	8440	20241226	-36.02	5380	20250103	0.37	6250	-13.60	20250102	5380	0.37	20250103	8440	-36.02	20241226	5380	0.37	20250103	N	432980	500	42 억	18024	N	N	N	N
126	20250103	121116	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5450	-180	5	-3.20	1837655720	332500	27.85	5630	5680	5380	7310	3950	5630	5526.01	0.21	-7922	6476	6052	5826	5402	5176	5940	5290	43	1680	500	3940	10	1	8591742	468	-57.98	2.64	12	3.87	-94.00	2065.00	8440	20241226	-35.43	5380	20250103	1.30	6250	-12.80	20250102	5380	1.30	20250103	8440	-35.43	20241226	5380	1.30	20250103	N	432980	500	42 억	18024	N	N	N	N
127	20250103	111116	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5410	-220	5	-3.91	1747717510	315947	26.46	5630	5680	5380	7310	3950	5630	5530.91	0.21	-9202	6476	6052	5826	5402	5176	5940	5290	43	1680	500	3940	10	1	8591742	465	-57.55	2.62	12	3.68	-94.00	2065.00	8440	20241226	-35.90	5380	20250103	0.56	6250	-13.44	20250102	5380	0.56	20250103	8440	-35.90	20241226	5380	0.56	20250103	N	432980	500	42 억	18024	N	N	N	N
128	20250103	101113	57	100.00	KOSDAQ		제약	N	N	N	N	N	5550	-80	5	-1.42	1120288000	201185	16.85	5630	5680	5450	7310	3950	5630	5567.68	0.21	2013	6476	6052	5826	5402	5176	5940	5290	43	1680	500	3940	10	1	8591742	477	-59.04	2.69	12	2.34	-94.00	2065.00	8440	20241226	-34.24	5430	20241230	2.21	6250	-11.20	20250102	5450	1.83	20250103	8440	-34.24	20241226	5430	2.21	20241230	N	432980	500	42 억	18024	N	N	N	N
129	20250103	091116	57	100.00	KOSDAQ		제약	N	N	N	N	N	5620	-10	5	-0.18	388880630	69916	5.86	5630	5670	5450	7310	3950	5630	5559.63	0.21	12244	6476	6052	5826	5402	5176	5940	5290	43	1680	500	3940	10	1	8591742	483	-59.79	2.72	12	0.81	-94.00	2065.00	8440	20241226	-33.41	5430	20241230	3.50	6250	-10.08	20250102	5450	3.12	20250103	8440	-33.41	20241226	5430	3.50	20241230	N	432980	500	42 억	18024	N	N	N	N
130	20250102	161103	57	100.00	KOSDAQ		제약	N	N	N	N	N	5630	-200	5	-3.43	7000101860	1165226	41.19	6210	6250	5600	7570	4090	5830	6009.64	0.17	3737	7190	6510	5970	5290	4750	6240	5020	43	1740	500	4080	10	1	8591742	484	-59.89	2.73	12	13.56	-94.00	2065.00	8440	20241226	-33.29	5430	20241230	3.68	6250	-9.92	20250102	5600	0.54	20250102	8440	-33.29	20241226	5430	3.68	20241230	N	432980	500	42 억	14225	N	N	N	N
131	20250102	151105	57	100.00	KOSDAQ		제약	N	N	N	N	N	5660	-170	5	-2.92	6522619700	1080645	38.20	6210	6250	5600	7570	4090	5830	6035.86	0.17	3742	7190	6510	5970	5290	4750	6240	5020	43	1740	500	4080	10	1	8591742	486	-60.21	2.74	12	12.58	-94.00	2065.00	8440	20241226	-32.94	5430	20241230	4.24	6250	-9.44	20250102	5600	1.07	20250102	8440	-32.94	20241226	5430	4.24	20241230	N	432980	500	42 억	14225	N	N	N	N
132	20250102	141102	57	100.00	KOSDAQ		제약	N	N	N	N	N	5930	100	2	1.72	5795240050	954705	33.74	6210	6250	5900	7570	4090	5830	6070.19	0.17	741	7190	6510	5970	5290	4750	6240	5020	43	1740	500	4080	10	1	8591742	509	-63.09	2.87	12	11.11	-94.00	2065.00	8440	20241226	-29.74	5430	20241230	9.21	6250	-5.12	20250102	5900	0.51	20250102	8440	-29.74	20241226	5430	9.21	20241230	N	432980	500	42 억	14225	N	N	N	N
133	20250102	131106	57	100.00	KOSDAQ		제약	N	N	N	N	N	5920	90	2	1.54	5599898720	921704	32.58	6210	6250	5900	7570	4090	5830	6075.59	0.17	1508	7190	6510	5970	5290	4750	6240	5020	43	1740	500	4080	10	1	8591742	509	-62.98	2.87	12	10.73	-94.00	2065.00	8440	20241226	-29.86	5430	20241230	9.02	6250	-5.28	20250102	5900	0.34	20250102	8440	-29.86	20241226	5430	9.02	20241230	N	432980	500	42 억	14225	N	N	N	N
134	20250102	121103	57	100.00	KOSDAQ		제약	N	N	N	N	N	6010	180	2	3.09	4786287980	785379	27.76	6210	6250	5940	7570	4090	5830	6094.24	0.17	605	7190	6510	5970	5290	4750	6240	5020	43	1740	500	4080	10	1	8591742	516	-63.94	2.91	12	9.14	-94.00	2065.00	8440	20241226	-28.79	5430	20241230	10.68	6250	-3.84	20250102	5940	1.18	20250102	8440	-28.79	20241226	5430	10.68	20241230	N	432980	500	42 억	14225	N	N	N	N
135	20250102	111053	57	100.00	KOSDAQ		제약	N	N	N	N	N	6070	240	2	4.12	4041570010	661661	23.39	6210	6250	5940	7570	4090	5830	6108.22	0.17	522	7190	6510	5970	5290	4750	6240	5020	43	1740	500	4080	10	1	8591742	522	-64.57	2.94	12	7.70	-94.00	2065.00	8440	20241226	-28.08	5430	20241230	11.79	6250	-2.88	20250102	5940	2.19	20250102	8440	-28.08	20241226	5430	11.79	20241230	N	432980	500	42 억	14225	N	N	N	N
136	20250102	101100	57	100.00	KOSDAQ		제약	N	N	N	N	N	6050	220	2	3.77	2462289280	401529	14.19	6210	6250	6020	7570	4090	5830	6132.28	0.17	4352	7190	6510	5970	5290	4750	6240	5020	43	1740	500	4080	10	1	8591742	520	-64.36	2.93	12	4.67	-94.00	2065.00	8440	20241226	-28.32	5430	20241230	11.42	6250	-3.20	20250102	6020	0.50	20250102	8440	-28.32	20241226	5430	11.42	20241230	N	432980	500	42 억	14225	N	N	N	N
137	20250102	091049	57	100.00	KOSDAQ		제약	N	N	N	N	N	5830	0	3	0.00	0	0	0.00	0	0	0	7570	4090	5830	0.00	0.17	0	7190	6510	5970	5290	4750	6240	5020	43	1740	500	4080	10	1	8591742	501	-62.02	2.82	12	0.00	-94.00	2065.00	8440	20241226	-30.92	5430	20241230	7.37	0	0.00	0	0	0.00	0	8440	-30.92	20241226	5430	7.37	20241230	N	432980	500	42 억	14225	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History