KissMeData/450330/price/prices-20250101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161339	57	100.00	KOSDAQ	제약	N	N	N	N	N	7300	-110	5	-1.48	250223150	33884	45.92	7440	7520	7300	9630	5190	7410	7385.43	1.69	-507	7956	7682	7546	7272	7136	7615	7205	39	2220	500	4740	10	1	7836009	572	24.09	2.88	12	0.43	303.00	2537.00	29550	20240703	-75.30	6550	20241210	11.45	8480	-13.92	20250117	6600	10.61	20250102	29550	-75.30	20240703	6550	11.45	20241210	0.95	N	450330	500	39 억	132043	N	N	N	N
3	20250124	151338	57	100.00	KOSDAQ	제약	N	N	N	N	N	7360	-50	5	-0.67	216261080	29235	39.62	7440	7520	7300	9630	5190	7410	7397.31	1.69	-492	7956	7682	7546	7272	7136	7615	7205	39	2220	500	4740	10	1	7836009	577	24.29	2.90	12	0.37	303.00	2537.00	29550	20240703	-75.09	6550	20241210	12.37	8480	-13.21	20250117	6600	11.52	20250102	29550	-75.09	20240703	6550	12.37	20241210	0.95	N	450330	500	39 억	132043	N	N	N	N
4	20250124	141337	57	100.00	KOSDAQ	제약	N	N	N	N	N	7410	0	3	0.00	168054300	22689	30.75	7440	7520	7300	9630	5190	7410	7406.86	1.69	946	7956	7682	7546	7272	7136	7615	7205	39	2220	500	4740	10	1	7836009	581	24.46	2.92	12	0.29	303.00	2537.00	29550	20240703	-74.92	6550	20241210	13.13	8480	-12.62	20250117	6600	12.27	20250102	29550	-74.92	20240703	6550	13.13	20241210	0.95	N	450330	500	39 억	132043	N	N	N	N
5	20250124	131340	57	100.00	KOSDAQ	제약	N	N	N	N	N	7410	0	3	0.00	127500170	17201	23.31	7440	7520	7300	9630	5190	7410	7412.38	1.69	1358	7956	7682	7546	7272	7136	7615	7205	39	2220	500	4740	10	1	7836009	581	24.46	2.92	12	0.22	303.00	2537.00	29550	20240703	-74.92	6550	20241210	13.13	8480	-12.62	20250117	6600	12.27	20250102	29550	-74.92	20240703	6550	13.13	20241210	0.95	N	450330	500	39 억	132043	N	N	N	N
6	20250124	121335	57	100.00	KOSDAQ	제약	N	N	N	N	N	7430	20	2	0.27	114483700	15442	20.93	7440	7520	7300	9630	5190	7410	7413.80	1.69	1490	7956	7682	7546	7272	7136	7615	7205	39	2220	500	4740	10	1	7836009	582	24.52	2.93	12	0.20	303.00	2537.00	29550	20240703	-74.86	6550	20241210	13.44	8480	-12.38	20250117	6600	12.58	20250102	29550	-74.86	20240703	6550	13.44	20241210	0.95	N	450330	500	39 억	132043	N	N	N	N
7	20250124	111336	57	100.00	KOSDAQ	제약	N	N	N	N	N	7420	10	2	0.13	98195770	13249	17.95	7440	7520	7300	9630	5190	7410	7411.57	1.69	1235	7956	7682	7546	7272	7136	7615	7205	39	2220	500	4740	10	1	7836009	581	24.49	2.92	12	0.17	303.00	2537.00	29550	20240703	-74.89	6550	20241210	13.28	8480	-12.50	20250117	6600	12.42	20250102	29550	-74.89	20240703	6550	13.28	20241210	0.95	N	450330	500	39 억	132043	N	N	N	N
8	20250124	101333	57	100.00	KOSDAQ	제약	N	N	N	N	N	7440	30	2	0.40	72482270	9786	13.26	7440	7520	7300	9630	5190	7410	7406.71	1.69	1272	7956	7682	7546	7272	7136	7615	7205	39	2220	500	4740	10	1	7836009	583	24.55	2.93	12	0.12	303.00	2537.00	29550	20240703	-74.82	6550	20241210	13.59	8480	-12.26	20250117	6600	12.73	20250102	29550	-74.82	20240703	6550	13.59	20241210	0.95	N	450330	500	39 억	132043	N	N	N	N
9	20250124	091342	57	100.00	KOSDAQ	제약	N	N	N	N	N	7330	-80	5	-1.08	24853600	3371	4.57	7440	7520	7300	9630	5190	7410	7372.21	1.69	-139	7956	7682	7546	7272	7136	7615	7205	39	2220	500	4740	10	1	7836009	574	24.19	2.89	12	0.04	303.00	2537.00	29550	20240703	-75.19	6550	20241210	11.91	8480	-13.56	20250117	6600	11.06	20250102	29550	-75.19	20240703	6550	11.91	20241210	0.95	N	450330	500	39 억	132043	N	N	N	N
10	20250123	161331	57	100.00	KOSDAQ	제약	N	N	N	N	N	7410	-350	5	-4.51	551885820	72583	53.52	7760	7820	7410	10080	5440	7760	7603.65	2.05	-28618	7980	7870	7690	7580	7400	7925	7635	39	2320	500	4960	10	1	7836009	581	24.46	2.92	12	0.93	303.00	2537.00	29550	20240703	-74.92	6550	20241210	13.13	8480	-12.62	20250117	6600	12.27	20250102	29550	-74.92	20240703	6550	13.13	20241210	1.00	N	450330	500	39 억	160553	N	N	N	N
11	20250123	151330	57	100.00	KOSDAQ	제약	N	N	N	N	N	7440	-320	5	-4.12	526702460	69188	51.02	7760	7820	7440	10080	5440	7760	7612.63	2.05	-27596	7980	7870	7690	7580	7400	7925	7635	39	2320	500	4960	10	1	7836009	583	24.55	2.93	12	0.88	303.00	2537.00	29550	20240703	-74.82	6550	20241210	13.59	8480	-12.26	20250117	6600	12.73	20250102	29550	-74.82	20240703	6550	13.59	20241210	1.00	N	450330	500	39 억	160553	N	N	N	N
12	20250123	141323	57	100.00	KOSDAQ	제약	N	N	N	N	N	7540	-220	5	-2.84	443525970	58085	42.83	7760	7820	7520	10080	5440	7760	7635.81	2.05	-21680	7980	7870	7690	7580	7400	7925	7635	39	2320	500	4960	10	1	7836009	591	24.88	2.97	12	0.74	303.00	2537.00	29550	20240703	-74.48	6550	20241210	15.11	8480	-11.08	20250117	6600	14.24	20250102	29550	-74.48	20240703	6550	15.11	20241210	1.00	N	450330	500	39 억	160553	N	N	N	N
13	20250123	131329	57	100.00	KOSDAQ	제약	N	N	N	N	N	7590	-170	5	-2.19	387163750	50623	37.33	7760	7820	7570	10080	5440	7760	7647.98	2.05	-19411	7980	7870	7690	7580	7400	7925	7635	39	2320	500	4960	10	1	7836009	595	25.05	2.99	12	0.65	303.00	2537.00	29550	20240703	-74.31	6550	20241210	15.88	8480	-10.50	20250117	6600	15.00	20250102	29550	-74.31	20240703	6550	15.88	20241210	1.00	N	450330	500	39 억	160553	N	N	N	N
14	20250123	121330	57	100.00	KOSDAQ	제약	N	N	N	N	N	7620	-140	5	-1.80	296450770	38672	28.51	7760	7820	7570	10080	5440	7760	7665.77	2.05	-12240	7980	7870	7690	7580	7400	7925	7635	39	2320	500	4960	10	1	7836009	597	25.15	3.00	12	0.49	303.00	2537.00	29550	20240703	-74.21	6550	20241210	16.34	8480	-10.14	20250117	6600	15.45	20250102	29550	-74.21	20240703	6550	16.34	20241210	1.00	N	450330	500	39 억	160553	N	N	N	N
15	20250123	111320	57	100.00	KOSDAQ	제약	N	N	N	N	N	7620	-140	5	-1.80	240519410	31335	23.10	7760	7820	7570	10080	5440	7760	7675.74	2.05	-11862	7980	7870	7690	7580	7400	7925	7635	39	2320	500	4960	10	1	7836009	597	25.15	3.00	12	0.40	303.00	2537.00	29550	20240703	-74.21	6550	20241210	16.34	8480	-10.14	20250117	6600	15.45	20250102	29550	-74.21	20240703	6550	16.34	20241210	1.00	N	450330	500	39 억	160553	N	N	N	N
16	20250123	101328	57	100.00	KOSDAQ	제약	N	N	N	N	N	7630	-130	5	-1.68	211318520	27513	20.29	7760	7820	7570	10080	5440	7760	7680.68	2.05	-10925	7980	7870	7690	7580	7400	7925	7635	39	2320	500	4960	10	1	7836009	598	25.18	3.01	12	0.35	303.00	2537.00	29550	20240703	-74.18	6550	20241210	16.49	8480	-10.02	20250117	6600	15.61	20250102	29550	-74.18	20240703	6550	16.49	20241210	1.00	N	450330	500	39 억	160553	N	N	N	N
17	20250123	091330	57	100.00	KOSDAQ	제약	N	N	N	N	N	7660	-100	5	-1.29	81225700	10490	7.73	7760	7820	7650	10080	5440	7760	7743.16	2.05	-3587	7980	7870	7690	7580	7400	7925	7635	39	2320	500	4960	10	1	7836009	600	25.28	3.02	12	0.13	303.00	2537.00	29550	20240703	-74.08	6550	20241210	16.95	8480	-9.67	20250117	6600	16.06	20250102	29550	-74.08	20240703	6550	16.95	20241210	1.00	N	450330	500	39 억	160553	N	N	N	N
18	20250122	161320	57	100.00	KOSDAQ	제약	N	N	N	N	N	7760	-40	5	-0.51	1027758900	134618	14.49	7740	7800	7510	10140	5460	7800	7632.03	2.19	-12850	8720	8260	7760	7300	6800	8490	7530	39	2340	500	4990	10	1	7836009	608	25.61	3.06	12	1.72	303.00	2537.00	29550	20240703	-73.74	6550	20241210	18.47	8480	-8.49	20250117	6600	17.58	20250102	29550	-73.74	20240703	6550	18.47	20241210	1.01	N	450330	500	39 억	171657	N	N	N	N
19	20250122	151322	57	100.00	KOSDAQ	제약	N	N	N	N	N	7750	-50	5	-0.64	970241600	127211	13.69	7740	7780	7510	10140	5460	7800	7626.92	2.19	-11221	8720	8260	7760	7300	6800	8490	7530	39	2340	500	4990	10	1	7836009	607	25.58	3.05	12	1.62	303.00	2537.00	29550	20240703	-73.77	6550	20241210	18.32	8480	-8.61	20250117	6600	17.42	20250102	29550	-73.77	20240703	6550	18.32	20241210	1.01	N	450330	500	39 억	171657	N	N	N	N
20	20250122	141319	57	100.00	KOSDAQ	제약	N	N	N	N	N	7600	-200	5	-2.56	769791430	101228	10.90	7740	7780	7510	10140	5460	7800	7604.39	2.19	-6243	8720	8260	7760	7300	6800	8490	7530	39	2340	500	4990	10	1	7836009	596	25.08	3.00	12	1.29	303.00	2537.00	29550	20240703	-74.28	6550	20241210	16.03	8480	-10.38	20250117	6600	15.15	20250102	29550	-74.28	20240703	6550	16.03	20241210	1.01	N	450330	500	39 억	171657	N	N	N	N
21	20250122	131321	57	100.00	KOSDAQ	제약	N	N	N	N	N	7560	-240	5	-3.08	693722780	91176	9.81	7740	7780	7510	10140	5460	7800	7608.45	2.19	-766	8720	8260	7760	7300	6800	8490	7530	39	2340	500	4990	10	1	7836009	592	24.95	2.98	12	1.16	303.00	2537.00	29550	20240703	-74.42	6550	20241210	15.42	8480	-10.85	20250117	6600	14.55	20250102	29550	-74.42	20240703	6550	15.42	20241210	1.01	N	450330	500	39 억	171657	N	N	N	N
22	20250122	121319	57	100.00	KOSDAQ	제약	N	N	N	N	N	7520	-280	5	-3.59	647727660	85084	9.16	7740	7780	7510	10140	5460	7800	7612.64	2.19	-27	8720	8260	7760	7300	6800	8490	7530	39	2340	500	4990	10	1	7836009	589	24.82	2.96	12	1.09	303.00	2537.00	29550	20240703	-74.55	6550	20241210	14.81	8480	-11.32	20250117	6600	13.94	20250102	29550	-74.55	20240703	6550	14.81	20241210	1.01	N	450330	500	39 억	171657	N	N	N	N
23	20250122	111321	57	100.00	KOSDAQ	제약	N	N	N	N	N	7630	-170	5	-2.18	520910250	68309	7.35	7740	7780	7510	10140	5460	7800	7625.60	2.19	483	8720	8260	7760	7300	6800	8490	7530	39	2340	500	4990	10	1	7836009	598	25.18	3.01	12	0.87	303.00	2537.00	29550	20240703	-74.18	6550	20241210	16.49	8480	-10.02	20250117	6600	15.61	20250102	29550	-74.18	20240703	6550	16.49	20241210	1.01	N	450330	500	39 억	171657	N	N	N	N
24	20250122	101327	57	100.00	KOSDAQ	제약	N	N	N	N	N	7700	-100	5	-1.28	423988260	55615	5.99	7740	7780	7510	10140	5460	7800	7623.39	2.19	341	8720	8260	7760	7300	6800	8490	7530	39	2340	500	4990	10	1	7836009	603	25.41	3.04	12	0.71	303.00	2537.00	29550	20240703	-73.94	6550	20241210	17.56	8480	-9.20	20250117	6600	16.67	20250102	29550	-73.94	20240703	6550	17.56	20241210	1.01	N	450330	500	39 억	171657	N	N	N	N
25	20250122	091322	57	100.00	KOSDAQ	제약	N	N	N	N	N	7600	-200	5	-2.56	167847200	21970	2.36	7740	7780	7580	10140	5460	7800	7639.29	2.19	-2764	8720	8260	7760	7300	6800	8490	7530	39	2340	500	4990	10	1	7836009	596	25.08	3.00	12	0.28	303.00	2537.00	29550	20240703	-74.28	6550	20241210	16.03	8480	-10.38	20250117	6600	15.15	20250102	29550	-74.28	20240703	6550	16.03	20241210	1.01	N	450330	500	39 억	171657	N	N	N	N
26	20250121	161310	57	100.00	KOSDAQ	제약	N	N	N	N	N	7800	550	2	7.59	7220857290	926436	1063.29	7320	8220	7260	9420	5080	7250	7794.22	2.24	-1900	7636	7442	7336	7142	7036	7390	7090	39	2170	500	4640	10	1	7836009	611	25.74	3.07	12	11.82	303.00	2537.00	29550	20240703	-73.60	6550	20241210	19.08	8480	-8.02	20250117	6600	18.18	20250102	29550	-73.60	20240703	6550	19.08	20241210	0.64	N	450330	500	39 억	175868	N	N	N	N
27	20250121	151314	57	100.00	KOSDAQ	제약	N	N	N	N	N	7720	470	2	6.48	7092474670	909923	1044.34	7320	8220	7260	9420	5080	7250	7794.59	2.24	-4236	7636	7442	7336	7142	7036	7390	7090	39	2170	500	4640	10	1	7836009	605	25.48	3.04	12	11.61	303.00	2537.00	29550	20240703	-73.87	6550	20241210	17.86	8480	-8.96	20250117	6600	16.97	20250102	29550	-73.87	20240703	6550	17.86	20241210	0.64	N	450330	500	39 억	175868	N	N	N	N
28	20250121	141315	57	100.00	KOSDAQ	제약	N	N	N	N	N	7910	660	2	9.10	5464741910	704640	808.73	7320	8220	7260	9420	5080	7250	7755.37	2.24	-11522	7636	7442	7336	7142	7036	7390	7090	39	2170	500	4640	10	1	7836009	620	26.11	3.12	12	8.99	303.00	2537.00	29550	20240703	-73.23	6550	20241210	20.76	8480	-6.72	20250117	6600	19.85	20250102	29550	-73.23	20240703	6550	20.76	20241210	0.64	N	450330	500	39 억	175868	N	N	N	N
29	20250121	131313	57	100.00	KOSDAQ	제약	N	N	N	N	N	7730	480	2	6.62	4862034910	627183	719.83	7320	8220	7260	9420	5080	7250	7752.18	2.24	-21836	7636	7442	7336	7142	7036	7390	7090	39	2170	500	4640	10	1	7836009	606	25.51	3.05	12	8.00	303.00	2537.00	29550	20240703	-73.84	6550	20241210	18.02	8480	-8.84	20250117	6600	17.12	20250102	29550	-73.84	20240703	6550	18.02	20241210	0.64	N	450330	500	39 억	175868	N	N	N	N
30	20250121	121255	57	100.00	KOSDAQ	제약	N	N	N	N	N	7470	220	2	3.03	3868969070	499313	573.07	7320	8220	7260	9420	5080	7250	7748.58	2.24	-21818	7636	7442	7336	7142	7036	7390	7090	39	2170	500	4640	10	1	7836009	585	24.65	2.94	12	6.37	303.00	2537.00	29550	20240703	-74.72	6550	20241210	14.05	8480	-11.91	20250117	6600	13.18	20250102	29550	-74.72	20240703	6550	14.05	20241210	0.64	N	450330	500	39 억	175868	N	N	N	N
31	20250121	111206	57	100.00	KOSDAQ	제약	N	N	N	N	N	7480	230	2	3.17	3704752490	477331	547.84	7320	8220	7260	9420	5080	7250	7761.39	2.24	-21325	7636	7442	7336	7142	7036	7390	7090	39	2170	500	4640	10	1	7836009	586	24.69	2.95	12	6.09	303.00	2537.00	29550	20240703	-74.69	6550	20241210	14.20	8480	-11.79	20250117	6600	13.33	20250102	29550	-74.69	20240703	6550	14.20	20241210	0.64	N	450330	500	39 억	175868	N	N	N	N
32	20250121	101157	57	100.00	KOSDAQ	제약	N	N	N	N	N	7680	430	2	5.93	467789310	61972	71.13	7320	7770	7260	9420	5080	7250	7548.40	2.24	-1716	7636	7442	7336	7142	7036	7390	7090	39	2170	500	4640	10	1	7836009	602	25.35	3.03	12	0.79	303.00	2537.00	29550	20240703	-74.01	6550	20241210	17.25	8480	-9.43	20250117	6600	16.36	20250102	29550	-74.01	20240703	6550	17.25	20241210	0.64	N	450330	500	39 억	175868	N	N	N	N
33	20250121	091314	57	100.00	KOSDAQ	제약	N	N	N	N	N	7270	20	2	0.28	19515430	2672	3.07	7320	7340	7260	9420	5080	7250	7303.68	2.24	143	7636	7442	7336	7142	7036	7390	7090	39	2170	500	4640	10	1	7836009	570	23.99	2.87	12	0.03	303.00	2537.00	29550	20240703	-75.40	6550	20241210	10.99	8480	-14.27	20250117	6600	10.15	20250102	29550	-75.40	20240703	6550	10.99	20241210	0.64	N	450330	500	39 억	175868	N	N	N	N
34	20250120	161300	57	100.00	KOSDAQ	제약	N	N	N	N	N	7250	-140	5	-1.89	638934680	86958	6.94	7460	7530	7230	9600	5180	7390	7348.03	2.21	2162	9123	8256	7613	6746	6103	8690	7180	39	2210	500	4720	10	1	7836009	568	23.93	2.86	12	1.11	303.00	2537.00	29550	20240703	-75.47	6550	20241210	10.69	8480	-14.50	20250117	6600	9.85	20250102	29550	-75.47	20240703	6550	10.69	20241210	0.64	N	450330	500	39 억	173560	N	N	N	N
35	20250120	151314	57	100.00	KOSDAQ	제약	N	N	N	N	N	7280	-110	5	-1.49	608675400	82786	6.61	7460	7530	7230	9600	5180	7390	7352.13	2.21	2538	9123	8256	7613	6746	6103	8690	7180	39	2210	500	4720	10	1	7836009	570	24.03	2.87	12	1.06	303.00	2537.00	29550	20240703	-75.36	6550	20241210	11.15	8480	-14.15	20250117	6600	10.30	20250102	29550	-75.36	20240703	6550	11.15	20241210	0.64	N	450330	500	39 억	173560	N	N	N	N
36	20250120	141311	57	100.00	KOSDAQ	제약	N	N	N	N	N	7270	-120	5	-1.62	573160030	77908	6.22	7460	7530	7230	9600	5180	7390	7356.63	2.21	2669	9123	8256	7613	6746	6103	8690	7180	39	2210	500	4720	10	1	7836009	570	23.99	2.87	12	0.99	303.00	2537.00	29550	20240703	-75.40	6550	20241210	10.99	8480	-14.27	20250117	6600	10.15	20250102	29550	-75.40	20240703	6550	10.99	20241210	0.64	N	450330	500	39 억	173560	N	N	N	N
37	20250120	131310	57	100.00	KOSDAQ	제약	N	N	N	N	N	7290	-100	5	-1.35	525386900	71346	5.69	7460	7530	7230	9600	5180	7390	7363.71	2.21	784	9123	8256	7613	6746	6103	8690	7180	39	2210	500	4720	10	1	7836009	571	24.06	2.87	12	0.91	303.00	2537.00	29550	20240703	-75.33	6550	20241210	11.30	8480	-14.03	20250117	6600	10.45	20250102	29550	-75.33	20240703	6550	11.30	20241210	0.64	N	450330	500	39 억	173560	N	N	N	N
38	20250120	121314	57	100.00	KOSDAQ	제약	N	N	N	N	N	7360	-30	5	-0.41	452574270	61401	4.90	7460	7530	7280	9600	5180	7390	7370.61	2.21	761	9123	8256	7613	6746	6103	8690	7180	39	2210	500	4720	10	1	7836009	577	24.29	2.90	12	0.78	303.00	2537.00	29550	20240703	-75.09	6550	20241210	12.37	8480	-13.21	20250117	6600	11.52	20250102	29550	-75.09	20240703	6550	12.37	20241210	0.64	N	450330	500	39 억	173560	N	N	N	N
39	20250120	111313	57	100.00	KOSDAQ	제약	N	N	N	N	N	7310	-80	5	-1.08	396856190	53811	4.29	7460	7530	7280	9600	5180	7390	7374.84	2.21	1774	9123	8256	7613	6746	6103	8690	7180	39	2210	500	4720	10	1	7836009	573	24.13	2.88	12	0.69	303.00	2537.00	29550	20240703	-75.26	6550	20241210	11.60	8480	-13.80	20250117	6600	10.76	20250102	29550	-75.26	20240703	6550	11.60	20241210	0.64	N	450330	500	39 억	173560	N	N	N	N
40	20250120	101312	57	100.00	KOSDAQ	제약	N	N	N	N	N	7370	-20	5	-0.27	303661670	41058	3.28	7460	7530	7350	9600	5180	7390	7396.00	2.21	388	9123	8256	7613	6746	6103	8690	7180	39	2210	500	4720	10	1	7836009	578	24.32	2.91	12	0.52	303.00	2537.00	29550	20240703	-75.06	6550	20241210	12.52	8480	-13.09	20250117	6600	11.67	20250102	29550	-75.06	20240703	6550	12.52	20241210	0.64	N	450330	500	39 억	173560	N	N	N	N
41	20250120	091313	57	100.00	KOSDAQ	제약	N	N	N	N	N	7390	0	3	0.00	166293920	22475	1.79	7460	7460	7370	9600	5180	7390	7399.30	2.21	3670	9123	8256	7613	6746	6103	8690	7180	39	2210	500	4720	10	1	7836009	579	24.39	2.91	12	0.29	303.00	2537.00	29550	20240703	-74.99	6550	20241210	12.82	8480	-12.85	20250117	6600	11.97	20250102	29550	-74.99	20240703	6550	12.82	20241210	0.64	N	450330	500	39 억	173560	N	N	N	N
42	20250117	161307	57	100.00	KOSDAQ	제약	N	N	N	N	N	7390	380	2	5.42	9788617480	1247800	13710.58	7000	8480	6970	9110	4910	7010	7845.14	2.58	-27896	7163	7086	7043	6966	6923	7125	7005	39	2100	500	4480	10	1	7836009	579	24.39	2.91	12	15.92	303.00	2537.00	29550	20240703	-74.99	6550	20241210	12.82	8480	-12.85	20250117	6600	11.97	20250102	29550	-74.99	20240703	6550	12.82	20241210	0.62	N	450330	500	39 억	202189	N	N	N	N
43	20250117	151303	57	100.00	KOSDAQ	제약	N	N	N	N	N	7410	400	2	5.71	9680528620	1233199	13550.15	7000	8480	6970	9110	4910	7010	7849.93	2.58	-30282	7163	7086	7043	6966	6923	7125	7005	39	2100	500	4480	10	1	7836009	581	24.46	2.92	12	15.74	303.00	2537.00	29550	20240703	-74.92	6550	20241210	13.13	8480	-12.62	20250117	6600	12.27	20250102	29550	-74.92	20240703	6550	13.13	20241210	0.62	N	450330	500	39 억	202189	N	N	N	N
44	20250117	141310	57	100.00	KOSDAQ	제약	N	N	N	N	N	7670	660	2	9.42	9209285280	1171197	12868.88	7000	8480	6970	9110	4910	7010	7863.14	2.58	-43636	7163	7086	7043	6966	6923	7125	7005	39	2100	500	4480	10	1	7836009	601	25.31	3.02	12	14.95	303.00	2537.00	29550	20240703	-74.04	6550	20241210	17.10	8480	-9.55	20250117	6600	16.21	20250102	29550	-74.04	20240703	6550	17.10	20241210	0.62	N	450330	500	39 억	202189	N	N	N	N
45	20250117	131310	57	100.00	KOSDAQ	제약	N	N	N	N	N	7640	630	2	8.99	7364992800	932023	10240.89	7000	8480	6970	9110	4910	7010	7902.16	2.58	-54714	7163	7086	7043	6966	6923	7125	7005	39	2100	500	4480	10	1	7836009	599	25.21	3.01	12	11.89	303.00	2537.00	29550	20240703	-74.15	6550	20241210	16.64	8480	-9.91	20250117	6600	15.76	20250102	29550	-74.15	20240703	6550	16.64	20241210	0.62	N	450330	500	39 억	202189	N	N	N	N
46	20250117	121311	57	100.00	KOSDAQ	제약	N	N	N	N	N	7660	650	2	9.27	6671857380	840836	9238.94	7000	8480	6970	9110	4910	7010	7934.79	2.58	-70172	7163	7086	7043	6966	6923	7125	7005	39	2100	500	4480	10	1	7836009	600	25.28	3.02	12	10.73	303.00	2537.00	29550	20240703	-74.08	6550	20241210	16.95	8480	-9.67	20250117	6600	16.06	20250102	29550	-74.08	20240703	6550	16.95	20241210	0.62	N	450330	500	39 억	202189	N	N	N	N
47	20250117	111312	57	100.00	KOSDAQ	제약	N	N	N	N	N	7960	950	2	13.55	2162533920	267143	2935.31	7000	8480	6970	9110	4910	7010	8095.04	2.58	-39140	7163	7086	7043	6966	6923	7125	7005	39	2100	500	4480	10	1	7836009	624	26.27	3.14	12	3.41	303.00	2537.00	29550	20240703	-73.06	6550	20241210	21.53	8480	-6.13	20250117	6600	20.61	20250102	29550	-73.06	20240703	6550	21.53	20241210	0.62	N	450330	500	39 억	202189	N	N	N	N
48	20250117	101311	57	100.00	KOSDAQ	제약	N	N	N	N	N	6990	-20	5	-0.29	31562760	4507	49.52	7000	7050	6970	9110	4910	7010	7003.05	2.58	-641	7163	7086	7043	6966	6923	7125	7005	39	2100	500	4480	10	1	7836009	548	23.07	2.76	12	0.06	303.00	2537.00	29550	20240703	-76.35	6550	20241210	6.72	7280	-3.98	20250107	6600	5.91	20250102	29550	-76.35	20240703	6550	6.72	20241210	0.62	N	450330	500	39 억	202189	N	N	N	N
49	20250117	091311	57	100.00	KOSDAQ	제약	N	N	N	N	N	7010	0	3	0.00	8321230	1188	13.05	7000	7020	6970	9110	4910	7010	7004.40	2.58	234	7163	7086	7043	6966	6923	7125	7005	39	2100	500	4480	10	1	7836009	549	23.14	2.76	12	0.02	303.00	2537.00	29550	20240703	-76.28	6550	20241210	7.02	7280	-3.71	20250107	6600	6.21	20250102	29550	-76.28	20240703	6550	7.02	20241210	0.62	N	450330	500	39 억	202189	N	N	N	N
50	20250116	161302	57	100.00	KOSDAQ	제약	N	N	N	N	N	7010	0	3	0.00	63503460	9040	35.41	7000	7120	7000	9110	4910	7010	7024.97	2.57	1091	7170	7090	7020	6940	6870	7055	6905	39	2100	500	4480	10	1	7836009	549	23.14	2.76	12	0.12	303.00	2537.00	29550	20240703	-76.28	6550	20241210	7.02	7280	-3.71	20250107	6600	6.21	20250102	29550	-76.28	20240703	6550	7.02	20241210	0.62	N	450330	500	39 억	201109	N	N	N	N
51	20250116	151158	57	100.00	KOSDAQ	제약	N	N	N	N	N	7010	0	3	0.00	58168130	8279	32.43	7000	7120	7000	9110	4910	7010	7025.99	2.57	1010	7170	7090	7020	6940	6870	7055	6905	39	2100	500	4480	10	1	7836009	549	23.14	2.76	12	0.11	303.00	2537.00	29550	20240703	-76.28	6550	20241210	7.02	7280	-3.71	20250107	6600	6.21	20250102	29550	-76.28	20240703	6550	7.02	20241210	0.62	N	450330	500	39 억	201109	N	N	N	N
52	20250116	141306	57	100.00	KOSDAQ	제약	N	N	N	N	N	7040	30	2	0.43	39567640	5627	22.04	7000	7120	7000	9110	4910	7010	7031.75	2.57	1021	7170	7090	7020	6940	6870	7055	6905	39	2100	500	4480	10	1	7836009	552	23.23	2.77	12	0.07	303.00	2537.00	29550	20240703	-76.18	6550	20241210	7.48	7280	-3.30	20250107	6600	6.67	20250102	29550	-76.18	20240703	6550	7.48	20241210	0.62	N	450330	500	39 억	201109	N	N	N	N
53	20250116	131307	57	100.00	KOSDAQ	제약	N	N	N	N	N	7040	30	2	0.43	36930170	5252	20.58	7000	7120	7000	9110	4910	7010	7031.64	2.57	959	7170	7090	7020	6940	6870	7055	6905	39	2100	500	4480	10	1	7836009	552	23.23	2.77	12	0.07	303.00	2537.00	29550	20240703	-76.18	6550	20241210	7.48	7280	-3.30	20250107	6600	6.67	20250102	29550	-76.18	20240703	6550	7.48	20241210	0.62	N	450330	500	39 억	201109	N	N	N	N
54	20250116	121306	57	100.00	KOSDAQ	제약	N	N	N	N	N	7040	30	2	0.43	31081300	4419	17.31	7000	7120	7000	9110	4910	7010	7033.56	2.57	1163	7170	7090	7020	6940	6870	7055	6905	39	2100	500	4480	10	1	7836009	552	23.23	2.77	12	0.06	303.00	2537.00	29550	20240703	-76.18	6550	20241210	7.48	7280	-3.30	20250107	6600	6.67	20250102	29550	-76.18	20240703	6550	7.48	20241210	0.62	N	450330	500	39 억	201109	N	N	N	N
55	20250116	111307	57	100.00	KOSDAQ	제약	N	N	N	N	N	7040	30	2	0.43	20414750	2899	11.36	7000	7120	7000	9110	4910	7010	7042.00	2.57	534	7170	7090	7020	6940	6870	7055	6905	39	2100	500	4480	10	1	7836009	552	23.23	2.77	12	0.04	303.00	2537.00	29550	20240703	-76.18	6550	20241210	7.48	7280	-3.30	20250107	6600	6.67	20250102	29550	-76.18	20240703	6550	7.48	20241210	0.62	N	450330	500	39 억	201109	N	N	N	N
56	20250116	101309	57	100.00	KOSDAQ	제약	N	N	N	N	N	7060	50	2	0.71	14900770	2115	8.29	7000	7120	7000	9110	4910	7010	7045.28	2.57	542	7170	7090	7020	6940	6870	7055	6905	39	2100	500	4480	10	1	7836009	553	23.30	2.78	12	0.03	303.00	2537.00	29550	20240703	-76.11	6550	20241210	7.79	7280	-3.02	20250107	6600	6.97	20250102	29550	-76.11	20240703	6550	7.79	20241210	0.62	N	450330	500	39 억	201109	N	N	N	N
57	20250116	091311	57	100.00	KOSDAQ	제약	N	N	N	N	N	7020	10	2	0.14	6550020	930	3.64	7000	7120	7000	9110	4910	7010	7043.03	2.57	501	7170	7090	7020	6940	6870	7055	6905	39	2100	500	4480	10	1	7836009	550	23.17	2.77	12	0.01	303.00	2537.00	29550	20240703	-76.24	6550	20241210	7.18	7280	-3.57	20250107	6600	6.36	20250102	29550	-76.24	20240703	6550	7.18	20241210	0.62	N	450330	500	39 억	201109	N	N	N	N
58	20250115	161303	57	100.00	KOSDAQ	제약	N	N	N	N	N	7010	-40	5	-0.57	178926300	25523	268.01	7040	7100	6950	9160	4940	7050	7010.40	2.65	-6730	7203	7126	7053	6976	6903	7165	7015	39	2110	500	4510	10	1	7836009	549	23.14	2.76	12	0.33	303.00	2537.00	29550	20240703	-76.28	6550	20241210	7.02	7280	-3.71	20250107	6600	6.21	20250102	29550	-76.28	20240703	6550	7.02	20241210	0.62	N	450330	500	39 억	207848	N	N	N	N
59	20250115	151305	57	100.00	KOSDAQ	제약	N	N	N	N	N	7010	-40	5	-0.57	170302350	24291	255.08	7040	7100	6950	9160	4940	7050	7010.92	2.65	-6002	7203	7126	7053	6976	6903	7165	7015	39	2110	500	4510	10	1	7836009	549	23.14	2.76	12	0.31	303.00	2537.00	29550	20240703	-76.28	6550	20241210	7.02	7280	-3.71	20250107	6600	6.21	20250102	29550	-76.28	20240703	6550	7.02	20241210	0.62	N	450330	500	39 억	207848	N	N	N	N
60	20250115	141259	57	100.00	KOSDAQ	제약	N	N	N	N	N	7000	-50	5	-0.71	116970040	16641	174.75	7040	7100	6990	9160	4940	7050	7029.03	2.65	-4158	7203	7126	7053	6976	6903	7165	7015	39	2110	500	4510	10	1	7836009	549	23.10	2.76	12	0.21	303.00	2537.00	29550	20240703	-76.31	6550	20241210	6.87	7280	-3.85	20250107	6600	6.06	20250102	29550	-76.31	20240703	6550	6.87	20241210	0.62	N	450330	500	39 억	207848	N	N	N	N
61	20250115	131307	57	100.00	KOSDAQ	제약	N	N	N	N	N	7020	-30	5	-0.43	94064270	13371	140.41	7040	7100	6990	9160	4940	7050	7034.95	2.65	-3879	7203	7126	7053	6976	6903	7165	7015	39	2110	500	4510	10	1	7836009	550	23.17	2.77	12	0.17	303.00	2537.00	29550	20240703	-76.24	6550	20241210	7.18	7280	-3.57	20250107	6600	6.36	20250102	29550	-76.24	20240703	6550	7.18	20241210	0.62	N	450330	500	39 억	207848	N	N	N	N
62	20250115	121250	57	100.00	KOSDAQ	제약	N	N	N	N	N	7000	-50	5	-0.71	78275630	11115	116.72	7040	7100	6990	9160	4940	7050	7042.34	2.65	-3652	7203	7126	7053	6976	6903	7165	7015	39	2110	500	4510	10	1	7836009	549	23.10	2.76	12	0.14	303.00	2537.00	29550	20240703	-76.31	6550	20241210	6.87	7280	-3.85	20250107	6600	6.06	20250102	29550	-76.31	20240703	6550	6.87	20241210	0.62	N	450330	500	39 억	207848	N	N	N	N
63	20250115	111303	57	100.00	KOSDAQ	제약	N	N	N	N	N	7000	-50	5	-0.71	72739930	10325	108.42	7040	7100	6990	9160	4940	7050	7045.03	2.65	-3165	7203	7126	7053	6976	6903	7165	7015	39	2110	500	4510	10	1	7836009	549	23.10	2.76	12	0.13	303.00	2537.00	29550	20240703	-76.31	6550	20241210	6.87	7280	-3.85	20250107	6600	6.06	20250102	29550	-76.31	20240703	6550	6.87	20241210	0.62	N	450330	500	39 억	207848	N	N	N	N
64	20250115	101302	57	100.00	KOSDAQ	제약	N	N	N	N	N	7030	-20	5	-0.28	51911310	7350	77.18	7040	7100	7000	9160	4940	7050	7062.76	2.65	-1444	7203	7126	7053	6976	6903	7165	7015	39	2110	500	4510	10	1	7836009	551	23.20	2.77	12	0.09	303.00	2537.00	29550	20240703	-76.21	6550	20241210	7.33	7280	-3.43	20250107	6600	6.52	20250102	29550	-76.21	20240703	6550	7.33	20241210	0.62	N	450330	500	39 억	207848	N	N	N	N
65	20250115	091307	57	100.00	KOSDAQ	제약	N	N	N	N	N	7070	20	2	0.28	21316800	3005	31.56	7040	7100	7040	9160	4940	7050	7093.78	2.65	416	7203	7126	7053	6976	6903	7165	7015	39	2110	500	4510	10	1	7836009	554	23.33	2.79	12	0.04	303.00	2537.00	29550	20240703	-76.07	6550	20241210	7.94	7280	-2.88	20250107	6600	7.12	20250102	29550	-76.07	20240703	6550	7.94	20241210	0.62	N	450330	500	39 억	207848	N	N	N	N
66	20250114	161243	57	100.00	KOSDAQ	제약	N	N	N	N	N	7050	-20	5	-0.28	66748560	9514	66.07	7010	7130	6980	9190	4950	7070	7015.27	2.69	-2561	7316	7192	7106	6982	6896	7150	6940	39	2120	500	4520	10	1	7836009	552	23.27	2.78	12	0.12	303.00	2537.00	29550	20240703	-76.14	6550	20241210	7.63	7280	-3.16	20250107	6600	6.82	20250102	29550	-76.14	20240703	6550	7.63	20241210	0.62	N	450330	500	39 억	210418	N	N	N	N
67	20250114	151302	57	100.00	KOSDAQ	제약	N	N	N	N	N	7020	-50	5	-0.71	63583140	9065	62.96	7010	7130	6980	9190	4950	7070	7014.14	2.69	-2677	7316	7192	7106	6982	6896	7150	6940	39	2120	500	4520	10	1	7836009	550	23.17	2.77	12	0.12	303.00	2537.00	29550	20240703	-76.24	6550	20241210	7.18	7280	-3.57	20250107	6600	6.36	20250102	29550	-76.24	20240703	6550	7.18	20241210	0.62	N	450330	500	39 억	210418	N	N	N	N
68	20250114	141257	57	100.00	KOSDAQ	제약	N	N	N	N	N	7020	-50	5	-0.71	56041370	7993	55.51	7010	7130	6980	9190	4950	7070	7011.31	2.69	-2778	7316	7192	7106	6982	6896	7150	6940	39	2120	500	4520	10	1	7836009	550	23.17	2.77	12	0.10	303.00	2537.00	29550	20240703	-76.24	6550	20241210	7.18	7280	-3.57	20250107	6600	6.36	20250102	29550	-76.24	20240703	6550	7.18	20241210	0.62	N	450330	500	39 억	210418	N	N	N	N
69	20250114	131256	57	100.00	KOSDAQ	제약	N	N	N	N	N	7030	-40	5	-0.57	52449330	7481	51.95	7010	7130	6980	9190	4950	7070	7011.01	2.69	-2809	7316	7192	7106	6982	6896	7150	6940	39	2120	500	4520	10	1	7836009	551	23.20	2.77	12	0.10	303.00	2537.00	29550	20240703	-76.21	6550	20241210	7.33	7280	-3.43	20250107	6600	6.52	20250102	29550	-76.21	20240703	6550	7.33	20241210	0.62	N	450330	500	39 억	210418	N	N	N	N
70	20250114	121252	57	100.00	KOSDAQ	제약	N	N	N	N	N	7010	-60	5	-0.85	44167370	6299	43.75	7010	7130	6990	9190	4950	7070	7011.81	2.69	-2551	7316	7192	7106	6982	6896	7150	6940	39	2120	500	4520	10	1	7836009	549	23.14	2.76	12	0.08	303.00	2537.00	29550	20240703	-76.28	6550	20241210	7.02	7280	-3.71	20250107	6600	6.21	20250102	29550	-76.28	20240703	6550	7.02	20241210	0.62	N	450330	500	39 억	210418	N	N	N	N
71	20250114	111249	57	100.00	KOSDAQ	제약	N	N	N	N	N	7000	-70	5	-0.99	39739960	5666	39.35	7010	7130	6990	9190	4950	7070	7013.76	2.69	-2326	7316	7192	7106	6982	6896	7150	6940	39	2120	500	4520	10	1	7836009	549	23.10	2.76	12	0.07	303.00	2537.00	29550	20240703	-76.31	6550	20241210	6.87	7280	-3.85	20250107	6600	6.06	20250102	29550	-76.31	20240703	6550	6.87	20241210	0.62	N	450330	500	39 억	210418	N	N	N	N
72	20250114	101249	57	100.00	KOSDAQ	제약	N	N	N	N	N	7040	-30	5	-0.42	24105260	3433	23.84	7010	7130	7000	9190	4950	7070	7021.63	2.69	-739	7316	7192	7106	6982	6896	7150	6940	39	2120	500	4520	10	1	7836009	552	23.23	2.77	12	0.04	303.00	2537.00	29550	20240703	-76.18	6550	20241210	7.48	7280	-3.30	20250107	6600	6.67	20250102	29550	-76.18	20240703	6550	7.48	20241210	0.62	N	450330	500	39 억	210418	N	N	N	N
73	20250114	091255	57	100.00	KOSDAQ	제약	N	N	N	N	N	7100	30	2	0.42	7027460	1002	6.96	7010	7130	7000	9190	4950	7070	7013.43	2.69	-79	7316	7192	7106	6982	6896	7150	6940	39	2120	500	4520	10	1	7836009	556	23.43	2.80	12	0.01	303.00	2537.00	29550	20240703	-75.97	6550	20241210	8.40	7280	-2.47	20250107	6600	7.58	20250102	29550	-75.97	20240703	6550	8.40	20241210	0.62	N	450330	500	39 억	210418	N	N	N	N
74	20250113	161236	57	100.00	KOSDAQ	제약	N	N	N	N	N	7070	-50	5	-0.70	96734820	13698	133.86	7120	7230	7020	9250	4990	7120	7061.97	2.75	-4765	7226	7172	7096	7042	6966	7200	7070	39	2130	500	4550	10	1	7836009	554	23.33	2.79	12	0.17	303.00	2537.00	29550	20240703	-76.07	6550	20241210	7.94	7280	-2.88	20250107	6600	7.12	20250102	29550	-76.07	20240703	6550	7.94	20241210	0.62	N	450330	500	39 억	215188	N	N	N	N
75	20250113	151244	57	100.00	KOSDAQ	제약	N	N	N	N	N	7050	-70	5	-0.98	94977410	13449	131.43	7120	7230	7020	9250	4990	7120	7062.04	2.75	-4593	7226	7172	7096	7042	6966	7200	7070	39	2130	500	4550	10	1	7836009	552	23.27	2.78	12	0.17	303.00	2537.00	29550	20240703	-76.14	6550	20241210	7.63	7280	-3.16	20250107	6600	6.82	20250102	29550	-76.14	20240703	6550	7.63	20241210	0.62	N	450330	500	39 억	215188	N	N	N	N
76	20250113	141219	57	100.00	KOSDAQ	제약	N	N	N	N	N	7050	-70	5	-0.98	72519630	10255	100.21	7120	7230	7030	9250	4990	7120	7071.64	2.75	-3298	7226	7172	7096	7042	6966	7200	7070	39	2130	500	4550	10	1	7836009	552	23.27	2.78	12	0.13	303.00	2537.00	29550	20240703	-76.14	6550	20241210	7.63	7280	-3.16	20250107	6600	6.82	20250102	29550	-76.14	20240703	6550	7.63	20241210	0.62	N	450330	500	39 억	215188	N	N	N	N
77	20250113	131225	57	100.00	KOSDAQ	제약	N	N	N	N	N	7070	-50	5	-0.70	63921500	9033	88.27	7120	7230	7030	9250	4990	7120	7076.44	2.75	-3157	7226	7172	7096	7042	6966	7200	7070	39	2130	500	4550	10	1	7836009	554	23.33	2.79	12	0.12	303.00	2537.00	29550	20240703	-76.07	6550	20241210	7.94	7280	-2.88	20250107	6600	7.12	20250102	29550	-76.07	20240703	6550	7.94	20241210	0.62	N	450330	500	39 억	215188	N	N	N	N
78	20250113	121228	57	100.00	KOSDAQ	제약	N	N	N	N	N	7040	-80	5	-1.12	47468340	6699	65.46	7120	7230	7040	9250	4990	7120	7085.88	2.75	-1832	7226	7172	7096	7042	6966	7200	7070	39	2130	500	4550	10	1	7836009	552	23.23	2.77	12	0.09	303.00	2537.00	29550	20240703	-76.18	6550	20241210	7.48	7280	-3.30	20250107	6600	6.67	20250102	29550	-76.18	20240703	6550	7.48	20241210	0.62	N	450330	500	39 억	215188	N	N	N	N
79	20250113	111226	57	100.00	KOSDAQ	제약	N	N	N	N	N	7060	-60	5	-0.84	32357160	4555	44.51	7120	7230	7050	9250	4990	7120	7103.66	2.75	-1137	7226	7172	7096	7042	6966	7200	7070	39	2130	500	4550	10	1	7836009	553	23.30	2.78	12	0.06	303.00	2537.00	29550	20240703	-76.11	6550	20241210	7.79	7280	-3.02	20250107	6600	6.97	20250102	29550	-76.11	20240703	6550	7.79	20241210	0.62	N	450330	500	39 억	215188	N	N	N	N
80	20250113	101227	57	100.00	KOSDAQ	제약	N	N	N	N	N	7090	-30	5	-0.42	20742090	2911	28.45	7120	7230	7060	9250	4990	7120	7125.42	2.75	-617	7226	7172	7096	7042	6966	7200	7070	39	2130	500	4550	10	1	7836009	556	23.40	2.79	12	0.04	303.00	2537.00	29550	20240703	-76.01	6550	20241210	8.24	7280	-2.61	20250107	6600	7.42	20250102	29550	-76.01	20240703	6550	8.24	20241210	0.62	N	450330	500	39 억	215188	N	N	N	N
81	20250113	091233	57	100.00	KOSDAQ	제약	N	N	N	N	N	7190	70	2	0.98	8582370	1200	11.73	7120	7230	7060	9250	4990	7120	7151.98	2.75	-157	7226	7172	7096	7042	6966	7200	7070	39	2130	500	4550	10	1	7836009	563	23.73	2.83	12	0.02	303.00	2537.00	29550	20240703	-75.67	6550	20241210	9.77	7280	-1.24	20250107	6600	8.94	20250102	29550	-75.67	20240703	6550	9.77	20241210	0.62	N	450330	500	39 억	215188	N	N	N	N
82	20250110	161205	57	100.00	KOSDAQ	제약	N	N	N	N	N	7120	70	2	0.99	70386220	9933	51.74	7110	7150	7020	9160	4940	7050	7086.10	2.75	-122	7223	7136	7083	6996	6943	7110	6970	39	2110	500	4510	10	1	7836009	558	23.50	2.81	12	0.13	303.00	2537.00	29550	20240703	-75.91	6550	20241210	8.70	7280	-2.20	20250107	6600	7.88	20250102	29550	-75.91	20240703	6550	8.70	20241210	0.61	N	450330	500	39 억	215310	N	N	N	N
83	20250110	151214	57	100.00	KOSDAQ	제약	N	N	N	N	N	7130	80	2	1.13	66211790	9348	48.69	7110	7140	7020	9160	4940	7050	7082.99	2.75	-234	7223	7136	7083	6996	6943	7110	6970	39	2110	500	4510	10	1	7836009	559	23.53	2.81	12	0.12	303.00	2537.00	29550	20240703	-75.87	6550	20241210	8.85	7280	-2.06	20250107	6600	8.03	20250102	29550	-75.87	20240703	6550	8.85	20241210	0.61	N	450330	500	39 억	215310	N	N	N	N
84	20250110	141220	57	100.00	KOSDAQ	제약	N	N	N	N	N	7120	70	2	0.99	61013460	8619	44.89	7110	7140	7020	9160	4940	7050	7078.95	2.75	-265	7223	7136	7083	6996	6943	7110	6970	39	2110	500	4510	10	1	7836009	558	23.50	2.81	12	0.11	303.00	2537.00	29550	20240703	-75.91	6550	20241210	8.70	7280	-2.20	20250107	6600	7.88	20250102	29550	-75.91	20240703	6550	8.70	20241210	0.61	N	450330	500	39 억	215310	N	N	N	N
85	20250110	131220	57	100.00	KOSDAQ	제약	N	N	N	N	N	7130	80	2	1.13	55277460	7814	40.70	7110	7140	7020	9160	4940	7050	7074.16	2.75	-537	7223	7136	7083	6996	6943	7110	6970	39	2110	500	4510	10	1	7836009	559	23.53	2.81	12	0.10	303.00	2537.00	29550	20240703	-75.87	6550	20241210	8.85	7280	-2.06	20250107	6600	8.03	20250102	29550	-75.87	20240703	6550	8.85	20241210	0.61	N	450330	500	39 억	215310	N	N	N	N
86	20250110	121221	57	100.00	KOSDAQ	제약	N	N	N	N	N	7060	10	2	0.14	45613790	6455	33.62	7110	7140	7020	9160	4940	7050	7066.43	2.75	-742	7223	7136	7083	6996	6943	7110	6970	39	2110	500	4510	10	1	7836009	553	23.30	2.78	12	0.08	303.00	2537.00	29550	20240703	-76.11	6550	20241210	7.79	7280	-3.02	20250107	6600	6.97	20250102	29550	-76.11	20240703	6550	7.79	20241210	0.61	N	450330	500	39 억	215310	N	N	N	N
87	20250110	111218	57	100.00	KOSDAQ	제약	N	N	N	N	N	7100	50	2	0.71	39028160	5523	28.77	7110	7140	7020	9160	4940	7050	7066.48	2.75	-640	7223	7136	7083	6996	6943	7110	6970	39	2110	500	4510	10	1	7836009	556	23.43	2.80	12	0.07	303.00	2537.00	29550	20240703	-75.97	6550	20241210	8.40	7280	-2.47	20250107	6600	7.58	20250102	29550	-75.97	20240703	6550	8.40	20241210	0.61	N	450330	500	39 억	215310	N	N	N	N
88	20250110	101215	57	100.00	KOSDAQ	제약	N	N	N	N	N	7070	20	2	0.28	34047610	4820	25.11	7110	7140	7020	9160	4940	7050	7063.82	2.75	-310	7223	7136	7083	6996	6943	7110	6970	39	2110	500	4510	10	1	7836009	554	23.33	2.79	12	0.06	303.00	2537.00	29550	20240703	-76.07	6550	20241210	7.94	7280	-2.88	20250107	6600	7.12	20250102	29550	-76.07	20240703	6550	7.94	20241210	0.61	N	450330	500	39 억	215310	N	N	N	N
89	20250110	091221	57	100.00	KOSDAQ	제약	N	N	N	N	N	7060	10	2	0.14	2949940	416	2.17	7110	7110	7060	9160	4940	7050	7091.20	2.75	29	7223	7136	7083	6996	6943	7110	6970	39	2110	500	4510	10	1	7836009	553	23.30	2.78	12	0.01	303.00	2537.00	29550	20240703	-76.11	6550	20241210	7.79	7280	-3.02	20250107	6600	6.97	20250102	29550	-76.11	20240703	6550	7.79	20241210	0.61	N	450330	500	39 억	215310	N	N	N	N
90	20250109	161207	57	100.00	KOSDAQ	제약	N	N	N	N	N	7050	-60	5	-0.84	133243700	18836	84.85	7110	7170	7030	9240	4980	7110	7074.02	2.73	1021	7270	7190	7120	7040	6970	7230	7080	39	2130	500	4550	10	1	7836009	552	23.27	2.78	12	0.24	303.00	2537.00	29550	20240703	-76.14	6550	20241210	7.63	7280	-3.16	20250107	6600	6.82	20250102	29550	-76.14	20240703	6550	7.63	20241210	0.61	N	450330	500	39 억	214270	N	N	N	N
91	20250109	151205	57	100.00	KOSDAQ	제약	N	N	N	N	N	7070	-40	5	-0.56	125088890	17680	79.65	7110	7170	7030	9240	4980	7110	7075.16	2.73	930	7270	7190	7120	7040	6970	7230	7080	39	2130	500	4550	10	1	7836009	554	23.33	2.79	12	0.23	303.00	2537.00	29550	20240703	-76.07	6550	20241210	7.94	7280	-2.88	20250107	6600	7.12	20250102	29550	-76.07	20240703	6550	7.94	20241210	0.61	N	450330	500	39 억	214270	N	N	N	N
92	20250109	141213	57	100.00	KOSDAQ	제약	N	N	N	N	N	7060	-50	5	-0.70	101379760	14324	64.53	7110	7170	7030	9240	4980	7110	7077.62	2.73	-1360	7270	7190	7120	7040	6970	7230	7080	39	2130	500	4550	10	1	7836009	553	23.30	2.78	12	0.18	303.00	2537.00	29550	20240703	-76.11	6550	20241210	7.79	7280	-3.02	20250107	6600	6.97	20250102	29550	-76.11	20240703	6550	7.79	20241210	0.61	N	450330	500	39 억	214270	N	N	N	N
93	20250109	131212	57	100.00	KOSDAQ	제약	N	N	N	N	N	7050	-60	5	-0.84	82736120	11682	52.63	7110	7170	7030	9240	4980	7110	7082.36	2.73	-2646	7270	7190	7120	7040	6970	7230	7080	39	2130	500	4550	10	1	7836009	552	23.27	2.78	12	0.15	303.00	2537.00	29550	20240703	-76.14	6550	20241210	7.63	7280	-3.16	20250107	6600	6.82	20250102	29550	-76.14	20240703	6550	7.63	20241210	0.61	N	450330	500	39 억	214270	N	N	N	N
94	20250109	121212	57	100.00	KOSDAQ	제약	N	N	N	N	N	7090	-20	5	-0.28	68295500	9640	43.43	7110	7170	7030	9240	4980	7110	7084.60	2.73	-3174	7270	7190	7120	7040	6970	7230	7080	39	2130	500	4550	10	1	7836009	556	23.40	2.79	12	0.12	303.00	2537.00	29550	20240703	-76.01	6550	20241210	8.24	7280	-2.61	20250107	6600	7.42	20250102	29550	-76.01	20240703	6550	8.24	20241210	0.61	N	450330	500	39 억	214270	N	N	N	N
95	20250109	111216	57	100.00	KOSDAQ	제약	N	N	N	N	N	7080	-30	5	-0.42	55119460	7780	35.05	7110	7170	7030	9240	4980	7110	7084.76	2.73	-2930	7270	7190	7120	7040	6970	7230	7080	39	2130	500	4550	10	1	7836009	555	23.37	2.79	12	0.10	303.00	2537.00	29550	20240703	-76.04	6550	20241210	8.09	7280	-2.75	20250107	6600	7.27	20250102	29550	-76.04	20240703	6550	8.09	20241210	0.61	N	450330	500	39 억	214270	N	N	N	N
96	20250109	101214	57	100.00	KOSDAQ	제약	N	N	N	N	N	7060	-50	5	-0.70	41114600	5802	26.14	7110	7170	7030	9240	4980	7110	7086.28	2.73	-3000	7270	7190	7120	7040	6970	7230	7080	39	2130	500	4550	10	1	7836009	553	23.30	2.78	12	0.07	303.00	2537.00	29550	20240703	-76.11	6550	20241210	7.79	7280	-3.02	20250107	6600	6.97	20250102	29550	-76.11	20240703	6550	7.79	20241210	0.61	N	450330	500	39 억	214270	N	N	N	N
97	20250109	091218	57	100.00	KOSDAQ	제약	N	N	N	N	N	7130	20	2	0.28	12806330	1800	8.11	7110	7170	7090	9240	4980	7110	7114.63	2.73	-911	7270	7190	7120	7040	6970	7230	7080	39	2130	500	4550	10	1	7836009	559	23.53	2.81	12	0.02	303.00	2537.00	29550	20240703	-75.87	6550	20241210	8.85	7280	-2.06	20250107	6600	8.03	20250102	29550	-75.87	20240703	6550	8.85	20241210	0.61	N	450330	500	39 억	214270	N	N	N	N
98	20250108	161200	57	100.00	KOSDAQ	제약	N	N	N	N	N	7110	50	2	0.71	158553030	22198	107.46	7100	7200	7050	9170	4950	7060	7142.76	2.72	863	7353	7206	7133	6986	6913	7170	6950	39	2110	500	4510	10	1	7836009	557	23.47	2.80	12	0.28	303.00	2537.00	29550	20240703	-75.94	6550	20241210	8.55	7280	-2.34	20250107	6600	7.73	20250102	29550	-75.94	20240703	6550	8.55	20241210	0.62	N	450330	500	39 억	213405	N	N	N	N
99	20250108	151206	57	100.00	KOSDAQ	제약	N	N	N	N	N	7140	80	2	1.13	149957720	20991	101.62	7100	7200	7050	9170	4950	7060	7143.99	2.72	811	7353	7206	7133	6986	6913	7170	6950	39	2110	500	4510	10	1	7836009	559	23.56	2.81	12	0.27	303.00	2537.00	29550	20240703	-75.84	6550	20241210	9.01	7280	-1.92	20250107	6600	8.18	20250102	29550	-75.84	20240703	6550	9.01	20241210	0.62	N	450330	500	39 억	213405	N	N	N	N
100	20250108	141210	57	100.00	KOSDAQ	제약	N	N	N	N	N	7190	130	2	1.84	134723550	18863	91.32	7100	7200	7050	9170	4950	7060	7142.30	2.72	4	7353	7206	7133	6986	6913	7170	6950	39	2110	500	4510	10	1	7836009	563	23.73	2.83	12	0.24	303.00	2537.00	29550	20240703	-75.67	6550	20241210	9.77	7280	-1.24	20250107	6600	8.94	20250102	29550	-75.67	20240703	6550	9.77	20241210	0.62	N	450330	500	39 억	213405	N	N	N	N
101	20250108	131207	57	100.00	KOSDAQ	제약	N	N	N	N	N	7150	90	2	1.27	123544030	17307	83.78	7100	7190	7050	9170	4950	7060	7138.48	2.72	-284	7353	7206	7133	6986	6913	7170	6950	39	2110	500	4510	10	1	7836009	560	23.60	2.82	12	0.22	303.00	2537.00	29550	20240703	-75.80	6550	20241210	9.16	7280	-1.79	20250107	6600	8.33	20250102	29550	-75.80	20240703	6550	9.16	20241210	0.62	N	450330	500	39 억	213405	N	N	N	N
102	20250108	121204	57	100.00	KOSDAQ	제약	N	N	N	N	N	7130	70	2	0.99	100801880	14133	68.42	7100	7180	7050	9170	4950	7060	7132.48	2.72	-32	7353	7206	7133	6986	6913	7170	6950	39	2110	500	4510	10	1	7836009	559	23.53	2.81	12	0.18	303.00	2537.00	29550	20240703	-75.87	6550	20241210	8.85	7280	-2.06	20250107	6600	8.03	20250102	29550	-75.87	20240703	6550	8.85	20241210	0.62	N	450330	500	39 억	213405	N	N	N	N
103	20250108	111206	57	100.00	KOSDAQ	제약	N	N	N	N	N	7150	90	2	1.27	83419160	11701	56.64	7100	7180	7050	9170	4950	7060	7129.36	2.72	1379	7353	7206	7133	6986	6913	7170	6950	39	2110	500	4510	10	1	7836009	560	23.60	2.82	12	0.15	303.00	2537.00	29550	20240703	-75.80	6550	20241210	9.16	7280	-1.79	20250107	6600	8.33	20250102	29550	-75.80	20240703	6550	9.16	20241210	0.62	N	450330	500	39 억	213405	N	N	N	N
104	20250108	101206	57	100.00	KOSDAQ	제약	N	N	N	N	N	7130	70	2	0.99	42442530	5975	28.92	7100	7180	7050	9170	4950	7060	7103.51	2.72	2183	7353	7206	7133	6986	6913	7170	6950	39	2110	500	4510	10	1	7836009	559	23.53	2.81	12	0.08	303.00	2537.00	29550	20240703	-75.87	6550	20241210	8.85	7280	-2.06	20250107	6600	8.03	20250102	29550	-75.87	20240703	6550	8.85	20241210	0.62	N	450330	500	39 억	213405	N	N	N	N
105	20250108	091206	57	100.00	KOSDAQ	제약	N	N	N	N	N	7140	80	2	1.13	11568850	1634	7.91	7100	7180	7050	9170	4950	7060	7080.34	2.72	349	7353	7206	7133	6986	6913	7170	6950	39	2110	500	4510	10	1	7836009	559	23.56	2.81	12	0.02	303.00	2537.00	29550	20240703	-75.84	6550	20241210	9.01	7280	-1.92	20250107	6600	8.18	20250102	29550	-75.84	20240703	6550	9.01	20241210	0.62	N	450330	500	39 억	213405	N	N	N	N
106	20250107	161153	57	100.00	KOSDAQ	제약	N	N	N	N	N	7060	-80	5	-1.12	142638210	19993	58.03	7280	7280	7060	9280	5000	7140	7134.87	2.73	-414	7300	7220	7060	6980	6820	7260	7020	39	2140	500	4560	10	1	7836009	553	23.30	2.78	12	0.26	303.00	2537.00	29550	20240703	-76.11	6550	20241210	7.79	7280	-3.02	20250107	6600	6.97	20250102	29550	-76.11	20240703	6550	7.79	20241210	0.57	N	450330	500	39 억	213819	N	N	N	N
107	20250107	151158	57	100.00	KOSDAQ	제약	N	N	N	N	N	7130	-10	5	-0.14	126459420	17707	51.40	7280	7280	7090	9280	5000	7140	7141.78	2.73	-765	7300	7220	7060	6980	6820	7260	7020	39	2140	500	4560	10	1	7836009	559	23.53	2.81	12	0.23	303.00	2537.00	29550	20240703	-75.87	6550	20241210	8.85	7280	-2.06	20250107	6600	8.03	20250102	29550	-75.87	20240703	6550	8.85	20241210	0.57	N	450330	500	39 억	213819	N	N	N	N
108	20250107	141156	57	100.00	KOSDAQ	제약	N	N	N	N	N	7140	0	3	0.00	106236090	14867	43.16	7280	7280	7090	9280	5000	7140	7145.77	2.73	-1402	7300	7220	7060	6980	6820	7260	7020	39	2140	500	4560	10	1	7836009	559	23.56	2.81	12	0.19	303.00	2537.00	29550	20240703	-75.84	6550	20241210	9.01	7280	-1.92	20250107	6600	8.18	20250102	29550	-75.84	20240703	6550	9.01	20241210	0.57	N	450330	500	39 억	213819	N	N	N	N
109	20250107	131156	57	100.00	KOSDAQ	제약	N	N	N	N	N	7140	0	3	0.00	94325000	13198	38.31	7280	7280	7090	9280	5000	7140	7146.92	2.73	-1433	7300	7220	7060	6980	6820	7260	7020	39	2140	500	4560	10	1	7836009	559	23.56	2.81	12	0.17	303.00	2537.00	29550	20240703	-75.84	6550	20241210	9.01	7280	-1.92	20250107	6600	8.18	20250102	29550	-75.84	20240703	6550	9.01	20241210	0.57	N	450330	500	39 억	213819	N	N	N	N
110	20250107	121158	57	100.00	KOSDAQ	제약	N	N	N	N	N	7150	10	2	0.14	83744580	11717	34.01	7280	7280	7090	9280	5000	7140	7147.27	2.73	-1506	7300	7220	7060	6980	6820	7260	7020	39	2140	500	4560	10	1	7836009	560	23.60	2.82	12	0.15	303.00	2537.00	29550	20240703	-75.80	6550	20241210	9.16	7280	-1.79	20250107	6600	8.33	20250102	29550	-75.80	20240703	6550	9.16	20241210	0.57	N	450330	500	39 억	213819	N	N	N	N
111	20250107	111151	57	100.00	KOSDAQ	제약	N	N	N	N	N	7160	20	2	0.28	78289910	10955	31.80	7280	7280	7090	9280	5000	7140	7146.50	2.73	-1699	7300	7220	7060	6980	6820	7260	7020	39	2140	500	4560	10	1	7836009	561	23.63	2.82	12	0.14	303.00	2537.00	29550	20240703	-75.77	6550	20241210	9.31	7280	-1.65	20250107	6600	8.48	20250102	29550	-75.77	20240703	6550	9.31	20241210	0.57	N	450330	500	39 억	213819	N	N	N	N
112	20250107	101158	57	100.00	KOSDAQ	제약	N	N	N	N	N	7120	-20	5	-0.28	53575900	7502	21.78	7280	7280	7090	9280	5000	7140	7141.55	2.73	-2102	7300	7220	7060	6980	6820	7260	7020	39	2140	500	4560	10	1	7836009	558	23.50	2.81	12	0.10	303.00	2537.00	29550	20240703	-75.91	6550	20241210	8.70	7280	-2.20	20250107	6600	7.88	20250102	29550	-75.91	20240703	6550	8.70	20241210	0.57	N	450330	500	39 억	213819	N	N	N	N
113	20250107	091200	57	100.00	KOSDAQ	제약	N	N	N	N	N	7180	40	2	0.56	11853700	1655	4.80	7280	7280	7140	9280	5000	7140	7162.36	2.73	-294	7300	7220	7060	6980	6820	7260	7020	39	2140	500	4560	10	1	7836009	563	23.70	2.83	12	0.02	303.00	2537.00	29550	20240703	-75.70	6550	20241210	9.62	7280	-1.37	20250107	6600	8.79	20250102	29550	-75.70	20240703	6550	9.62	20241210	0.57	N	450330	500	39 억	213819	N	N	N	N
114	20250106	161142	57	100.00	KOSDAQ	제약	N	N	N	N	N	7140	240	2	3.48	217483470	30792	54.20	6930	7140	6900	8970	4830	6900	7062.98	2.56	13126	7253	7076	6953	6776	6653	7015	6715	39	2070	500	4410	10	1	7836009	559	23.56	2.81	12	0.39	303.00	2537.00	29550	20240703	-75.84	6550	20241210	9.01	7140	0.00	20250106	6600	8.18	20250102	29550	-75.84	20240703	6550	9.01	20241210	0.57	N	450330	500	39 억	200689	N	N	N	N
115	20250106	151142	57	100.00	KOSDAQ	제약	N	N	N	N	N	7130	230	2	3.33	209241610	29637	52.17	6930	7140	6900	8970	4830	6900	7060.15	2.56	12684	7253	7076	6953	6776	6653	7015	6715	39	2070	500	4410	10	1	7836009	559	23.53	2.81	12	0.38	303.00	2537.00	29550	20240703	-75.87	6550	20241210	8.85	7140	-0.14	20250106	6600	8.03	20250102	29550	-75.87	20240703	6550	8.85	20241210	0.57	N	450330	500	39 억	200689	N	N	N	N
116	20250106	141142	57	100.00	KOSDAQ	제약	N	N	N	N	N	7080	180	2	2.61	167629860	23787	41.87	6930	7120	6900	8970	4830	6900	7047.12	2.56	11224	7253	7076	6953	6776	6653	7015	6715	39	2070	500	4410	10	1	7836009	555	23.37	2.79	12	0.30	303.00	2537.00	29550	20240703	-76.04	6550	20241210	8.09	7130	-0.70	20250103	6600	7.27	20250102	29550	-76.04	20240703	6550	8.09	20241210	0.57	N	450330	500	39 억	200689	N	N	N	N
117	20250106	131132	57	100.00	KOSDAQ	제약	N	N	N	N	N	7090	190	2	2.75	147726050	20984	36.94	6930	7110	6900	8970	4830	6900	7039.94	2.56	10336	7253	7076	6953	6776	6653	7015	6715	39	2070	500	4410	10	1	7836009	556	23.40	2.79	12	0.27	303.00	2537.00	29550	20240703	-76.01	6550	20241210	8.24	7130	-0.56	20250103	6600	7.42	20250102	29550	-76.01	20240703	6550	8.24	20241210	0.57	N	450330	500	39 억	200689	N	N	N	N
118	20250106	121139	57	100.00	KOSDAQ	제약	N	N	N	N	N	7090	190	2	2.75	132719270	18867	33.21	6930	7110	6900	8970	4830	6900	7034.47	2.56	9788	7253	7076	6953	6776	6653	7015	6715	39	2070	500	4410	10	1	7836009	556	23.40	2.79	12	0.24	303.00	2537.00	29550	20240703	-76.01	6550	20241210	8.24	7130	-0.56	20250103	6600	7.42	20250102	29550	-76.01	20240703	6550	8.24	20241210	0.57	N	450330	500	39 억	200689	N	N	N	N
119	20250106	111135	57	100.00	KOSDAQ	제약	N	N	N	N	N	7080	180	2	2.61	103362860	14722	25.91	6930	7110	6900	8970	4830	6900	7020.98	2.56	6945	7253	7076	6953	6776	6653	7015	6715	39	2070	500	4410	10	1	7836009	555	23.37	2.79	12	0.19	303.00	2537.00	29550	20240703	-76.04	6550	20241210	8.09	7130	-0.70	20250103	6600	7.27	20250102	29550	-76.04	20240703	6550	8.09	20241210	0.57	N	450330	500	39 억	200689	N	N	N	N
120	20250106	101131	57	100.00	KOSDAQ	제약	N	N	N	N	N	7010	110	2	1.59	52407400	7495	13.19	6930	7050	6900	8970	4830	6900	6992.31	2.56	3747	7253	7076	6953	6776	6653	7015	6715	39	2070	500	4410	10	1	7836009	549	23.14	2.76	12	0.10	303.00	2537.00	29550	20240703	-76.28	6550	20241210	7.02	7130	-1.68	20250103	6600	6.21	20250102	29550	-76.28	20240703	6550	7.02	20241210	0.57	N	450330	500	39 억	200689	N	N	N	N
121	20250106	091132	57	100.00	KOSDAQ	제약	N	N	N	N	N	7010	110	2	1.59	13562110	1950	3.43	6930	7040	6900	8970	4830	6900	6954.93	2.56	1181	7253	7076	6953	6776	6653	7015	6715	39	2070	500	4410	10	1	7836009	549	23.14	2.76	12	0.02	303.00	2537.00	29550	20240703	-76.28	6550	20241210	7.02	7130	-1.68	20250103	6600	6.21	20250102	29550	-76.28	20240703	6550	7.02	20241210	0.57	N	450330	500	39 억	200689	N	N	N	N
122	20250103	161124	57	100.00	KOSDAQ	제약	N	N	N	N	N	6900	-90	5	-1.29	391127810	56593	463.42	6920	7130	6830	9080	4900	6990	6911.24	2.47	7066	7330	7160	6880	6710	6430	7020	6570	39	2090	500	4470	10	1	7836009	541	22.77	2.72	12	0.72	303.00	2537.00	29550	20240703	-76.65	6550	20241210	5.34	7130	-3.23	20250103	6600	4.55	20250102	29550	-76.65	20240703	6550	5.34	20241210	0.57	N	450330	500	39 억	193578	N	N	N	N
123	20250103	151129	57	100.00	KOSDAQ	제약	N	N	N	N	N	6900	-90	5	-1.29	367600210	53187	435.53	6920	7130	6830	9080	4900	6990	6911.47	2.47	6007	7330	7160	6880	6710	6430	7020	6570	39	2090	500	4470	10	1	7836009	541	22.77	2.72	12	0.68	303.00	2537.00	29550	20240703	-76.65	6550	20241210	5.34	7130	-3.23	20250103	6600	4.55	20250102	29550	-76.65	20240703	6550	5.34	20241210	0.57	N	450330	500	39 억	193578	N	N	N	N
124	20250103	141130	57	100.00	KOSDAQ	제약	N	N	N	N	N	6880	-110	5	-1.57	302833620	43762	358.35	6920	7130	6830	9080	4900	6990	6920.01	2.47	2732	7330	7160	6880	6710	6430	7020	6570	39	2090	500	4470	10	1	7836009	539	22.71	2.71	12	0.56	303.00	2537.00	29550	20240703	-76.72	6550	20241210	5.04	7130	-3.51	20250103	6600	4.24	20250102	29550	-76.72	20240703	6550	5.04	20241210	0.57	N	450330	500	39 억	193578	N	N	N	N
125	20250103	131131	57	100.00	KOSDAQ	제약	N	N	N	N	N	6850	-140	5	-2.00	243151840	35070	287.18	6920	7130	6830	9080	4900	6990	6933.33	2.47	1475	7330	7160	6880	6710	6430	7020	6570	39	2090	500	4470	10	1	7836009	537	22.61	2.70	12	0.45	303.00	2537.00	29550	20240703	-76.82	6550	20241210	4.58	7130	-3.93	20250103	6600	3.79	20250102	29550	-76.82	20240703	6550	4.58	20241210	0.57	N	450330	500	39 억	193578	N	N	N	N
126	20250103	121129	57	100.00	KOSDAQ	제약	N	N	N	N	N	6880	-110	5	-1.57	163911900	23499	192.43	6920	7130	6870	9080	4900	6990	6975.27	2.47	3291	7330	7160	6880	6710	6430	7020	6570	39	2090	500	4470	10	1	7836009	539	22.71	2.71	12	0.30	303.00	2537.00	29550	20240703	-76.72	6550	20241210	5.04	7130	-3.51	20250103	6600	4.24	20250102	29550	-76.72	20240703	6550	5.04	20241210	0.57	N	450330	500	39 억	193578	N	N	N	N
127	20250103	111130	57	100.00	KOSDAQ	제약	N	N	N	N	N	6990	0	3	0.00	74970050	10676	87.42	6920	7130	6920	9080	4900	6990	7022.30	2.47	3707	7330	7160	6880	6710	6430	7020	6570	39	2090	500	4470	10	1	7836009	548	23.07	2.76	12	0.14	303.00	2537.00	29550	20240703	-76.35	6550	20241210	6.72	7130	-1.96	20250103	6600	5.91	20250102	29550	-76.35	20240703	6550	6.72	20241210	0.57	N	450330	500	39 억	193578	N	N	N	N
128	20250103	101127	57	100.00	KOSDAQ	제약	N	N	N	N	N	7010	20	2	0.29	52663060	7494	61.37	6920	7130	6920	9080	4900	6990	7027.36	2.47	3510	7330	7160	6880	6710	6430	7020	6570	39	2090	500	4470	10	1	7836009	549	23.14	2.76	12	0.10	303.00	2537.00	29550	20240703	-76.28	6550	20241210	7.02	7130	-1.68	20250103	6600	6.21	20250102	29550	-76.28	20240703	6550	7.02	20241210	0.57	N	450330	500	39 억	193578	N	N	N	N
129	20250103	091130	57	100.00	KOSDAQ	제약	N	N	N	N	N	7090	100	2	1.43	12841760	1818	14.89	6920	7100	6920	9080	4900	6990	7063.67	2.47	1094	7330	7160	6880	6710	6430	7020	6570	39	2090	500	4470	10	1	7836009	556	23.40	2.79	12	0.02	303.00	2537.00	29550	20240703	-76.01	6550	20241210	8.24	7100	-0.14	20250103	6600	7.42	20250102	29550	-76.01	20240703	6550	8.24	20241210	0.57	N	450330	500	39 억	193578	N	N	N	N
130	20250102	161117	57	100.00	KOSDAQ	제약	N	N	N	N	N	6990	-30	5	-0.43	84237230	12138	120.74	7020	7050	6600	9120	4920	7020	6939.96	2.43	2894	7233	7126	6913	6806	6593	7180	6860	39	2100	500	4490	10	1	7836009	548	23.07	2.76	12	0.15	303.00	2537.00	29550	20240703	-76.35	6550	20241210	6.72	7050	-0.85	20250102	6600	5.91	20250102	29550	-76.35	20240703	6550	6.72	20241210	0.61	N	450330	500	39 억	190683	N	N	N	N
131	20250102	151118	57	100.00	KOSDAQ	제약	N	N	N	N	N	7000	-20	5	-0.28	65947930	9528	94.78	7020	7020	6600	9120	4920	7020	6921.49	2.43	1642	7233	7126	6913	6806	6593	7180	6860	39	2100	500	4490	10	1	7836009	549	23.10	2.76	12	0.12	303.00	2537.00	29550	20240703	-76.31	6550	20241210	6.87	7020	-0.28	20250102	6600	6.06	20250102	29550	-76.31	20240703	6550	6.87	20241210	0.61	N	450330	500	39 억	190683	N	N	N	N
132	20250102	141115	57	100.00	KOSDAQ	제약	N	N	N	N	N	6980	-40	5	-0.57	50150340	7267	72.29	7020	7020	6600	9120	4920	7020	6901.11	2.43	464	7233	7126	6913	6806	6593	7180	6860	39	2100	500	4490	10	1	7836009	547	23.04	2.75	12	0.09	303.00	2537.00	29550	20240703	-76.38	6550	20241210	6.56	7020	-0.57	20250102	6600	5.76	20250102	29550	-76.38	20240703	6550	6.56	20241210	0.61	N	450330	500	39 억	190683	N	N	N	N
133	20250102	131119	57	100.00	KOSDAQ	제약	N	N	N	N	N	6950	-70	5	-1.00	45659580	6622	65.87	7020	7020	6600	9120	4920	7020	6895.13	2.43	596	7233	7126	6913	6806	6593	7180	6860	39	2100	500	4490	10	1	7836009	545	22.94	2.74	12	0.08	303.00	2537.00	29550	20240703	-76.48	6550	20241210	6.11	7020	-1.00	20250102	6600	5.30	20250102	29550	-76.48	20240703	6550	6.11	20241210	0.61	N	450330	500	39 억	190683	N	N	N	N
134	20250102	121116	57	100.00	KOSDAQ	제약	N	N	N	N	N	6940	-80	5	-1.14	40705920	5908	58.77	7020	7020	6600	9120	4920	7020	6889.97	2.43	642	7233	7126	6913	6806	6593	7180	6860	39	2100	500	4490	10	1	7836009	544	22.90	2.74	12	0.08	303.00	2537.00	29550	20240703	-76.51	6550	20241210	5.95	7020	-1.14	20250102	6600	5.15	20250102	29550	-76.51	20240703	6550	5.95	20241210	0.61	N	450330	500	39 억	190683	N	N	N	N
135	20250102	111107	57	100.00	KOSDAQ	제약	N	N	N	N	N	6890	-130	5	-1.85	36508230	5301	52.73	7020	7020	6600	9120	4920	7020	6887.05	2.43	789	7233	7126	6913	6806	6593	7180	6860	39	2100	500	4490	10	1	7836009	540	22.74	2.72	12	0.07	303.00	2537.00	29550	20240703	-76.68	6550	20241210	5.19	7020	-1.85	20250102	6600	4.39	20250102	29550	-76.68	20240703	6550	5.19	20241210	0.61	N	450330	500	39 억	190683	N	N	N	N
136	20250102	101114	57	100.00	KOSDAQ	제약	N	N	N	N	N	6960	-60	5	-0.85	24024240	3492	34.74	7020	7020	6600	9120	4920	7020	6879.79	2.43	1	7233	7126	6913	6806	6593	7180	6860	39	2100	500	4490	10	1	7836009	545	22.97	2.74	12	0.04	303.00	2537.00	29550	20240703	-76.45	6550	20241210	6.26	7020	-0.85	20250102	6600	5.45	20250102	29550	-76.45	20240703	6550	6.26	20241210	0.61	N	450330	500	39 억	190683	N	N	N	N
137	20250102	091103	57	100.00	KOSDAQ	제약	N	N	N	N	N	7020	0	3	0.00	0	0	0.00	0	0	0	9120	4920	7020	0.00	2.43	0	7233	7126	6913	6806	6593	7180	6860	39	2100	500	4490	10	1	7836009	550	23.17	2.77	12	0.00	303.00	2537.00	29550	20240703	-76.24	6550	20241210	7.18	0	0.00	0	0	0.00	0	29550	-76.24	20240703	6550	7.18	20241210	0.61	N	450330	500	39 억	190683	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History