KissMeData/222110/price/prices-20250101.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

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	161020	57	100.00	KOSDAQ	제약	N	N	N	N	N	4745	-170	5	-3.46	140525980	29258	309.31	4915	4955	4720	6380	3445	4915	4803.14	7.20	3446	5055	4985	4910	4840	4765	5020	4875	64	1465	500	3040	5	1	12898197	612	-11.30	4.03	12	0.23	-420.00	1177.00	7770	20241111	-38.93	3750	20240806	26.53	5980	-20.65	20250107	4720	0.53	20250124	7770	-38.93	20241111	3750	26.53	20240806	0.08	N	222110	500	64 억	928573	N	N	N	N
3	20250124	151019	57	100.00	KOSDAQ	제약	N	N	N	N	N	4785	-130	5	-2.64	123937895	25760	272.33	4915	4955	4750	6380	3445	4915	4811.25	7.20	4472	5055	4985	4910	4840	4765	5020	4875	64	1465	500	3040	5	1	12898197	617	-11.39	4.07	12	0.20	-420.00	1177.00	7770	20241111	-38.42	3750	20240806	27.60	5980	-19.98	20250107	4750	0.74	20250124	7770	-38.42	20241111	3750	27.60	20240806	0.08	N	222110	500	64 억	928573	N	N	N	N
4	20250124	141017	57	100.00	KOSDAQ	제약	N	N	N	N	N	4835	-80	5	-1.63	39181470	8056	85.17	4915	4955	4830	6380	3445	4915	4863.64	7.20	-204	5055	4985	4910	4840	4765	5020	4875	64	1465	500	3040	5	1	12898197	624	-11.51	4.11	12	0.06	-420.00	1177.00	7770	20241111	-37.77	3750	20240806	28.93	5980	-19.15	20250107	4830	0.10	20250124	7770	-37.77	20241111	3750	28.93	20240806	0.08	N	222110	500	64 억	928573	N	N	N	N
5	20250124	131019	57	100.00	KOSDAQ	제약	N	N	N	N	N	4870	-45	5	-0.92	34992390	7190	76.01	4915	4955	4840	6380	3445	4915	4866.81	7.20	-123	5055	4985	4910	4840	4765	5020	4875	64	1465	500	3040	5	1	12898197	628	-11.60	4.14	12	0.06	-420.00	1177.00	7770	20241111	-37.32	3750	20240806	29.87	5980	-18.56	20250107	4835	0.72	20250122	7770	-37.32	20241111	3750	29.87	20240806	0.08	N	222110	500	64 억	928573	N	N	N	N
6	20250124	121015	57	100.00	KOSDAQ	제약	N	N	N	N	N	4895	-20	5	-0.41	33640485	6912	73.07	4915	4955	4840	6380	3445	4915	4866.97	7.20	-63	5055	4985	4910	4840	4765	5020	4875	64	1465	500	3040	5	1	12898197	631	-11.65	4.16	12	0.05	-420.00	1177.00	7770	20241111	-37.00	3750	20240806	30.53	5980	-18.14	20250107	4835	1.24	20250122	7770	-37.00	20241111	3750	30.53	20240806	0.08	N	222110	500	64 억	928573	N	N	N	N
7	20250124	111017	57	100.00	KOSDAQ	제약	N	N	N	N	N	4895	-20	5	-0.41	31668610	6506	68.78	4915	4955	4840	6380	3445	4915	4867.60	7.20	52	5055	4985	4910	4840	4765	5020	4875	64	1465	500	3040	5	1	12898197	631	-11.65	4.16	12	0.05	-420.00	1177.00	7770	20241111	-37.00	3750	20240806	30.53	5980	-18.14	20250107	4835	1.24	20250122	7770	-37.00	20241111	3750	30.53	20240806	0.08	N	222110	500	64 억	928573	N	N	N	N
8	20250124	101013	57	100.00	KOSDAQ	제약	N	N	N	N	N	4920	5	2	0.10	3874055	790	8.35	4915	4955	4855	6380	3445	4915	4903.87	7.20	-229	5055	4985	4910	4840	4765	5020	4875	64	1465	500	3040	5	1	12898197	635	-11.71	4.18	12	0.01	-420.00	1177.00	7770	20241111	-36.68	3750	20240806	31.20	5980	-17.73	20250107	4835	1.76	20250122	7770	-36.68	20241111	3750	31.20	20240806	0.08	N	222110	500	64 억	928573	N	N	N	N
9	20250124	091020	57	100.00	KOSDAQ	제약	N	N	N	N	N	4955	40	2	0.81	1658305	339	3.58	4915	4955	4855	6380	3445	4915	4891.76	7.20	12	5055	4985	4910	4840	4765	5020	4875	64	1465	500	3040	5	1	12898197	639	-11.80	4.21	12	0.00	-420.00	1177.00	7770	20241111	-36.23	3750	20240806	32.13	5980	-17.14	20250107	4835	2.48	20250122	7770	-36.23	20241111	3750	32.13	20240806	0.08	N	222110	500	64 억	928573	N	N	N	N
10	20250123	161014	57	100.00	KOSDAQ	제약	N	N	N	N	N	4915	45	2	0.92	46273660	9458	24.70	4870	4980	4835	6330	3410	4870	4892.54	7.23	-3673	5253	5061	4948	4756	4643	5005	4700	64	1460	500	3010	5	1	12898197	634	-11.70	4.18	12	0.07	-420.00	1177.00	7770	20241111	-36.74	3750	20240806	31.07	5980	-17.81	20250107	4835	1.65	20250123	7770	-36.74	20241111	3750	31.07	20240806	0.08	N	222110	500	64 억	932248	N	N	N	N
11	20250123	151011	57	100.00	KOSDAQ	제약	N	N	N	N	N	4900	30	2	0.62	45317365	9263	24.20	4870	4980	4835	6330	3410	4870	4892.30	7.23	-3830	5253	5061	4948	4756	4643	5005	4700	64	1460	500	3010	5	1	12898197	632	-11.67	4.16	12	0.07	-420.00	1177.00	7770	20241111	-36.94	3750	20240806	30.67	5980	-18.06	20250107	4835	1.34	20250123	7770	-36.94	20241111	3750	30.67	20240806	0.08	N	222110	500	64 억	932248	N	N	N	N
12	20250123	141013	57	100.00	KOSDAQ	제약	N	N	N	N	N	4920	50	2	1.03	40678740	8315	21.72	4870	4980	4835	6330	3410	4870	4892.21	7.23	-3437	5253	5061	4948	4756	4643	5005	4700	64	1460	500	3010	5	1	12898197	635	-11.71	4.18	12	0.06	-420.00	1177.00	7770	20241111	-36.68	3750	20240806	31.20	5980	-17.73	20250107	4835	1.76	20250123	7770	-36.68	20241111	3750	31.20	20240806	0.08	N	222110	500	64 억	932248	N	N	N	N
13	20250123	131011	57	100.00	KOSDAQ	제약	N	N	N	N	N	4910	40	2	0.82	39039695	7982	20.85	4870	4980	4835	6330	3410	4870	4890.97	7.23	-3704	5253	5061	4948	4756	4643	5005	4700	64	1460	500	3010	5	1	12898197	633	-11.69	4.17	12	0.06	-420.00	1177.00	7770	20241111	-36.81	3750	20240806	30.93	5980	-17.89	20250107	4835	1.55	20250123	7770	-36.81	20241111	3750	30.93	20240806	0.08	N	222110	500	64 억	932248	N	N	N	N
14	20250123	121012	57	100.00	KOSDAQ	제약	N	N	N	N	N	4900	30	2	0.62	32957280	6733	17.59	4870	4980	4835	6330	3410	4870	4894.89	7.23	-3412	5253	5061	4948	4756	4643	5005	4700	64	1460	500	3010	5	1	12898197	632	-11.67	4.16	12	0.05	-420.00	1177.00	7770	20241111	-36.94	3750	20240806	30.67	5980	-18.06	20250107	4835	1.34	20250123	7770	-36.94	20241111	3750	30.67	20240806	0.08	N	222110	500	64 억	932248	N	N	N	N
15	20250123	111003	57	100.00	KOSDAQ	제약	N	N	N	N	N	4930	60	2	1.23	29970900	6121	15.99	4870	4980	4835	6330	3410	4870	4896.41	7.23	-3059	5253	5061	4948	4756	4643	5005	4700	64	1460	500	3010	5	1	12898197	636	-11.74	4.19	12	0.05	-420.00	1177.00	7770	20241111	-36.55	3750	20240806	31.47	5980	-17.56	20250107	4835	1.96	20250123	7770	-36.55	20241111	3750	31.47	20240806	0.08	N	222110	500	64 억	932248	N	N	N	N
16	20250123	101011	57	100.00	KOSDAQ	제약	N	N	N	N	N	4905	35	2	0.72	14006865	2857	7.46	4870	4980	4860	6330	3410	4870	4902.65	7.23	-1640	5253	5061	4948	4756	4643	5005	4700	64	1460	500	3010	5	1	12898197	633	-11.68	4.17	12	0.02	-420.00	1177.00	7770	20241111	-36.87	3750	20240806	30.80	5980	-17.98	20250107	4835	1.45	20250122	7770	-36.87	20241111	3750	30.80	20240806	0.08	N	222110	500	64 억	932248	N	N	N	N
17	20250123	091012	57	100.00	KOSDAQ	제약	N	N	N	N	N	4900	30	2	0.62	3375770	689	1.80	4870	4915	4870	6330	3410	4870	4899.52	7.23	-602	5253	5061	4948	4756	4643	5005	4700	64	1460	500	3010	5	1	12898197	632	-11.67	4.16	12	0.01	-420.00	1177.00	7770	20241111	-36.94	3750	20240806	30.67	5980	-18.06	20250107	4835	1.34	20250122	7770	-36.94	20241111	3750	30.67	20240806	0.08	N	222110	500	64 억	932248	N	N	N	N
18	20250122	161004	57	100.00	KOSDAQ	제약	N	N	N	N	N	4870	-220	5	-4.32	187485190	38072	109.88	5140	5140	4835	6610	3570	5090	4924.49	7.28	-6988	5390	5240	5120	4970	4850	5180	4910	64	1520	500	3150	5	1	12898197	628	-11.60	4.14	12	0.30	-420.00	1177.00	7770	20241111	-37.32	3750	20240806	29.87	5980	-18.56	20250107	4835	0.72	20250122	7770	-37.32	20241111	3750	29.87	20240806	0.08	N	222110	500	64 억	939255	N	N	N	N
19	20250122	151005	57	100.00	KOSDAQ	제약	N	N	N	N	N	4870	-220	5	-4.32	178550035	36235	104.58	5140	5140	4835	6610	3570	5090	4927.56	7.28	-5734	5390	5240	5120	4970	4850	5180	4910	64	1520	500	3150	5	1	12898197	628	-11.60	4.14	12	0.28	-420.00	1177.00	7770	20241111	-37.32	3750	20240806	29.87	5980	-18.56	20250107	4835	0.72	20250122	7770	-37.32	20241111	3750	29.87	20240806	0.08	N	222110	500	64 억	939255	N	N	N	N
20	20250122	141004	57	100.00	KOSDAQ	제약	N	N	N	N	N	4900	-190	5	-3.73	156072170	31629	91.28	5140	5140	4835	6610	3570	5090	4934.46	7.28	-5084	5390	5240	5120	4970	4850	5180	4910	64	1520	500	3150	5	1	12898197	632	-11.67	4.16	12	0.25	-420.00	1177.00	7770	20241111	-36.94	3750	20240806	30.67	5980	-18.06	20250107	4835	1.34	20250122	7770	-36.94	20241111	3750	30.67	20240806	0.08	N	222110	500	64 억	939255	N	N	N	N
21	20250122	131005	57	100.00	KOSDAQ	제약	N	N	N	N	N	4920	-170	5	-3.34	141378965	28625	82.61	5140	5140	4835	6610	3570	5090	4939.00	7.28	-3695	5390	5240	5120	4970	4850	5180	4910	64	1520	500	3150	5	1	12898197	635	-11.71	4.18	12	0.22	-420.00	1177.00	7770	20241111	-36.68	3750	20240806	31.20	5980	-17.73	20250107	4835	1.76	20250122	7770	-36.68	20241111	3750	31.20	20240806	0.08	N	222110	500	64 억	939255	N	N	N	N
22	20250122	121003	57	100.00	KOSDAQ	제약	N	N	N	N	N	4920	-170	5	-3.34	131440545	26596	76.76	5140	5140	4835	6610	3570	5090	4942.12	7.28	-2964	5390	5240	5120	4970	4850	5180	4910	64	1520	500	3150	5	1	12898197	635	-11.71	4.18	12	0.21	-420.00	1177.00	7770	20241111	-36.68	3750	20240806	31.20	5980	-17.73	20250107	4835	1.76	20250122	7770	-36.68	20241111	3750	31.20	20240806	0.08	N	222110	500	64 억	939255	N	N	N	N
23	20250122	111005	57	100.00	KOSDAQ	제약	N	N	N	N	N	4980	-110	5	-2.16	95496230	19223	55.48	5140	5140	4895	6610	3570	5090	4967.81	7.28	705	5390	5240	5120	4970	4850	5180	4910	64	1520	500	3150	5	1	12898197	642	-11.86	4.23	12	0.15	-420.00	1177.00	7770	20241111	-35.91	3750	20240806	32.80	5980	-16.72	20250107	4895	1.74	20250122	7770	-35.91	20241111	3750	32.80	20240806	0.08	N	222110	500	64 억	939255	N	N	N	N
24	20250122	101004	57	100.00	KOSDAQ	제약	N	N	N	N	N	4990	-100	5	-1.96	49038110	9820	28.34	5140	5140	4915	6610	3570	5090	4993.70	7.28	2091	5390	5240	5120	4970	4850	5180	4910	64	1520	500	3150	5	1	12898197	644	-11.88	4.24	12	0.08	-420.00	1177.00	7770	20241111	-35.78	3750	20240806	33.07	5980	-16.56	20250107	4915	1.53	20250122	7770	-35.78	20241111	3750	33.07	20240806	0.08	N	222110	500	64 억	939255	N	N	N	N
25	20250122	091006	57	100.00	KOSDAQ	제약	N	N	N	N	N	5130	40	2	0.79	1010620	197	0.57	5140	5140	5130	6610	3570	5090	5130.05	7.28	-196	5390	5240	5120	4970	4850	5180	4910	64	1520	500	3150	10	1	12898197	662	-12.21	4.36	12	0.00	-420.00	1177.00	7770	20241111	-33.98	3750	20240806	36.80	5980	-14.21	20250107	5000	2.60	20250121	7770	-33.98	20241111	3750	36.80	20240806	0.08	N	222110	500	64 억	939255	N	N	N	N
26	20250121	160958	57	100.00	KOSDAQ	제약	N	N	N	N	N	5090	-60	5	-1.17	176660380	34649	228.33	5140	5270	5000	6690	3610	5150	5098.57	7.29	-1452	5483	5316	5233	5066	4983	5275	5025	64	1540	500	3190	10	1	12898197	657	-12.12	4.32	12	0.27	-420.00	1177.00	7770	20241111	-34.49	3750	20240806	35.73	5980	-14.88	20250107	5000	1.80	20250121	7770	-34.49	20241111	3750	35.73	20240806	0.10	N	222110	500	64 억	940707	N	N	N	N
27	20250121	151000	57	100.00	KOSDAQ	제약	N	N	N	N	N	5090	-60	5	-1.17	159358980	31250	205.93	5140	5270	5000	6690	3610	5150	5099.49	7.29	339	5483	5316	5233	5066	4983	5275	5025	64	1540	500	3190	10	1	12898197	657	-12.12	4.32	12	0.24	-420.00	1177.00	7770	20241111	-34.49	3750	20240806	35.73	5980	-14.88	20250107	5000	1.80	20250121	7770	-34.49	20241111	3750	35.73	20240806	0.10	N	222110	500	64 억	940707	N	N	N	N
28	20250121	141001	57	100.00	KOSDAQ	제약	N	N	N	N	N	5090	-60	5	-1.17	154961870	30380	200.20	5140	5270	5000	6690	3610	5150	5100.79	7.29	20	5483	5316	5233	5066	4983	5275	5025	64	1540	500	3190	10	1	12898197	657	-12.12	4.32	12	0.24	-420.00	1177.00	7770	20241111	-34.49	3750	20240806	35.73	5980	-14.88	20250107	5000	1.80	20250121	7770	-34.49	20241111	3750	35.73	20240806	0.10	N	222110	500	64 억	940707	N	N	N	N
29	20250121	130959	57	100.00	KOSDAQ	제약	N	N	N	N	N	5010	-140	5	-2.72	135642390	26559	175.02	5140	5270	5000	6690	3610	5150	5107.21	7.29	-158	5483	5316	5233	5066	4983	5275	5025	64	1540	500	3190	10	1	12898197	646	-11.93	4.26	12	0.21	-420.00	1177.00	7770	20241111	-35.52	3750	20240806	33.60	5980	-16.22	20250107	5000	0.20	20250121	7770	-35.52	20241111	3750	33.60	20240806	0.10	N	222110	500	64 억	940707	N	N	N	N
30	20250121	120942	57	100.00	KOSDAQ	제약	N	N	N	N	N	5140	-10	5	-0.19	88381010	17206	113.38	5140	5270	5090	6690	3610	5150	5136.64	7.29	569	5483	5316	5233	5066	4983	5275	5025	64	1540	500	3190	10	1	12898197	663	-12.24	4.37	12	0.13	-420.00	1177.00	7770	20241111	-33.85	3750	20240806	37.07	5980	-14.05	20250107	5090	0.98	20250121	7770	-33.85	20241111	3750	37.07	20240806	0.10	N	222110	500	64 억	940707	N	N	N	N
31	20250121	110909	57	100.00	KOSDAQ	제약	N	N	N	N	N	5190	40	2	0.78	66247810	12891	84.95	5140	5270	5090	6690	3610	5150	5139.07	7.29	792	5483	5316	5233	5066	4983	5275	5025	64	1540	500	3190	10	1	12898197	669	-12.36	4.41	12	0.10	-420.00	1177.00	7770	20241111	-33.20	3750	20240806	38.40	5980	-13.21	20250107	5090	1.96	20250121	7770	-33.20	20241111	3750	38.40	20240806	0.10	N	222110	500	64 억	940707	N	N	N	N
32	20250121	100904	57	100.00	KOSDAQ	제약	N	N	N	N	N	5160	10	2	0.19	22875050	4437	29.24	5140	5270	5110	6690	3610	5150	5155.52	7.29	2163	5483	5316	5233	5066	4983	5275	5025	64	1540	500	3190	10	1	12898197	666	-12.29	4.38	12	0.03	-420.00	1177.00	7770	20241111	-33.59	3750	20240806	37.60	5980	-13.71	20250107	5110	0.98	20250121	7770	-33.59	20241111	3750	37.60	20240806	0.10	N	222110	500	64 억	940707	N	N	N	N
33	20250121	091001	57	100.00	KOSDAQ	제약	N	N	N	N	N	5240	90	2	1.75	7380590	1433	9.44	5140	5270	5140	6690	3610	5150	5150.45	7.29	1196	5483	5316	5233	5066	4983	5275	5025	64	1540	500	3190	10	1	12898197	676	-12.48	4.45	12	0.01	-420.00	1177.00	7770	20241111	-32.56	3750	20240806	39.73	5980	-12.37	20250107	5130	2.14	20250114	7770	-32.56	20241111	3750	39.73	20240806	0.10	N	222110	500	64 억	940707	N	N	N	N
34	20250120	160947	57	100.00	KOSDAQ	제약	N	N	N	N	N	5150	-220	5	-4.10	79578550	15121	217.22	5300	5400	5150	6980	3760	5370	5262.78	7.31	-1887	5490	5430	5320	5260	5150	5460	5290	64	1610	500	3320	10	1	12898197	664	-12.26	4.38	12	0.12	-420.00	1177.00	7770	20241111	-33.72	3750	20240806	37.33	5980	-13.88	20250107	5130	0.39	20250114	7770	-33.72	20241111	3750	37.33	20240806	0.10	N	222110	500	64 억	942584	N	N	N	N
35	20250120	150959	57	100.00	KOSDAQ	제약	N	N	N	N	N	5210	-160	5	-2.98	73146420	13873	199.30	5300	5400	5150	6980	3760	5370	5272.57	7.31	-1441	5490	5430	5320	5260	5150	5460	5290	64	1610	500	3320	10	1	12898197	672	-12.40	4.43	12	0.11	-420.00	1177.00	7770	20241111	-32.95	3750	20240806	38.93	5980	-12.88	20250107	5130	1.56	20250114	7770	-32.95	20241111	3750	38.93	20240806	0.10	N	222110	500	64 억	942584	N	N	N	N
36	20250120	140957	57	100.00	KOSDAQ	제약	N	N	N	N	N	5220	-150	5	-2.79	69345600	13141	188.78	5300	5400	5150	6980	3760	5370	5277.04	7.31	-1432	5490	5430	5320	5260	5150	5460	5290	64	1610	500	3320	10	1	12898197	673	-12.43	4.44	12	0.10	-420.00	1177.00	7770	20241111	-32.82	3750	20240806	39.20	5980	-12.71	20250107	5130	1.75	20250114	7770	-32.82	20241111	3750	39.20	20240806	0.10	N	222110	500	64 억	942584	N	N	N	N
37	20250120	130957	57	100.00	KOSDAQ	제약	N	N	N	N	N	5220	-150	5	-2.79	59914630	11326	162.71	5300	5400	5180	6980	3760	5370	5290.01	7.31	-830	5490	5430	5320	5260	5150	5460	5290	64	1610	500	3320	10	1	12898197	673	-12.43	4.44	12	0.09	-420.00	1177.00	7770	20241111	-32.82	3750	20240806	39.20	5980	-12.71	20250107	5130	1.75	20250114	7770	-32.82	20241111	3750	39.20	20240806	0.10	N	222110	500	64 억	942584	N	N	N	N
38	20250120	120958	57	100.00	KOSDAQ	제약	N	N	N	N	N	5250	-120	5	-2.23	44329420	8335	119.74	5300	5400	5190	6980	3760	5370	5318.47	7.31	-918	5490	5430	5320	5260	5150	5460	5290	64	1610	500	3320	10	1	12898197	677	-12.50	4.46	12	0.06	-420.00	1177.00	7770	20241111	-32.43	3750	20240806	40.00	5980	-12.21	20250107	5130	2.34	20250114	7770	-32.43	20241111	3750	40.00	20240806	0.10	N	222110	500	64 억	942584	N	N	N	N
39	20250120	110959	57	100.00	KOSDAQ	제약	N	N	N	N	N	5400	30	2	0.56	16954430	3168	45.51	5300	5400	5280	6980	3760	5370	5351.78	7.31	-490	5490	5430	5320	5260	5150	5460	5290	64	1610	500	3320	10	1	12898197	697	-12.86	4.59	12	0.02	-420.00	1177.00	7770	20241111	-30.50	3750	20240806	44.00	5980	-9.70	20250107	5130	5.26	20250114	7770	-30.50	20241111	3750	44.00	20240806	0.10	N	222110	500	64 억	942584	N	N	N	N
40	20250120	100958	57	100.00	KOSDAQ	제약	N	N	N	N	N	5400	30	2	0.56	15650420	2926	42.03	5300	5400	5280	6980	3760	5370	5348.74	7.31	-471	5490	5430	5320	5260	5150	5460	5290	64	1610	500	3320	10	1	12898197	697	-12.86	4.59	12	0.02	-420.00	1177.00	7770	20241111	-30.50	3750	20240806	44.00	5980	-9.70	20250107	5130	5.26	20250114	7770	-30.50	20241111	3750	44.00	20240806	0.10	N	222110	500	64 억	942584	N	N	N	N
41	20250120	091000	57	100.00	KOSDAQ	제약	N	N	N	N	N	5400	30	2	0.56	8333910	1557	22.37	5300	5400	5300	6980	3760	5370	5352.54	7.31	-239	5490	5430	5320	5260	5150	5460	5290	64	1610	500	3320	10	1	12898197	697	-12.86	4.59	12	0.01	-420.00	1177.00	7770	20241111	-30.50	3750	20240806	44.00	5980	-9.70	20250107	5130	5.26	20250114	7770	-30.50	20241111	3750	44.00	20240806	0.10	N	222110	500	64 억	942584	N	N	N	N
42	20250117	160954	57	100.00	KOSDAQ	제약	N	N	N	N	N	5370	80	2	1.51	37041490	6961	41.58	5290	5380	5210	6870	3710	5290	5321.29	7.33	-2635	5476	5382	5266	5172	5056	5325	5115	64	1580	500	3270	10	1	12898197	693	-12.79	4.56	12	0.05	-420.00	1177.00	7770	20241111	-30.89	3750	20240806	43.20	5980	-10.20	20250107	5130	4.68	20250114	7770	-30.89	20241111	3750	43.20	20240806	0.11	N	222110	500	64 억	945207	N	N	N	N
43	20250117	150955	57	100.00	KOSDAQ	제약	N	N	N	N	N	5370	80	2	1.51	34254460	6442	38.48	5290	5380	5210	6870	3710	5290	5317.36	7.33	-2634	5476	5382	5266	5172	5056	5325	5115	64	1580	500	3270	10	1	12898197	693	-12.79	4.56	12	0.05	-420.00	1177.00	7770	20241111	-30.89	3750	20240806	43.20	5980	-10.20	20250107	5130	4.68	20250114	7770	-30.89	20241111	3750	43.20	20240806	0.11	N	222110	500	64 억	945207	N	N	N	N
44	20250117	140959	57	100.00	KOSDAQ	제약	N	N	N	N	N	5340	50	2	0.95	28130670	5303	31.67	5290	5380	5210	6870	3710	5290	5304.67	7.33	-2095	5476	5382	5266	5172	5056	5325	5115	64	1580	500	3270	10	1	12898197	689	-12.71	4.54	12	0.04	-420.00	1177.00	7770	20241111	-31.27	3750	20240806	42.40	5980	-10.70	20250107	5130	4.09	20250114	7770	-31.27	20241111	3750	42.40	20240806	0.11	N	222110	500	64 억	945207	N	N	N	N
45	20250117	130956	57	100.00	KOSDAQ	제약	N	N	N	N	N	5340	50	2	0.95	22851220	4310	25.74	5290	5380	5210	6870	3710	5290	5301.91	7.33	-1915	5476	5382	5266	5172	5056	5325	5115	64	1580	500	3270	10	1	12898197	689	-12.71	4.54	12	0.03	-420.00	1177.00	7770	20241111	-31.27	3750	20240806	42.40	5980	-10.70	20250107	5130	4.09	20250114	7770	-31.27	20241111	3750	42.40	20240806	0.11	N	222110	500	64 억	945207	N	N	N	N
46	20250117	120958	57	100.00	KOSDAQ	제약	N	N	N	N	N	5350	60	2	1.13	22251950	4197	25.07	5290	5380	5210	6870	3710	5290	5301.87	7.33	-1819	5476	5382	5266	5172	5056	5325	5115	64	1580	500	3270	10	1	12898197	690	-12.74	4.55	12	0.03	-420.00	1177.00	7770	20241111	-31.15	3750	20240806	42.67	5980	-10.54	20250107	5130	4.29	20250114	7770	-31.15	20241111	3750	42.67	20240806	0.11	N	222110	500	64 억	945207	N	N	N	N
47	20250117	110957	57	100.00	KOSDAQ	제약	N	N	N	N	N	5380	90	2	1.70	20594230	3886	23.21	5290	5380	5210	6870	3710	5290	5299.60	7.33	-1591	5476	5382	5266	5172	5056	5325	5115	64	1580	500	3270	10	1	12898197	694	-12.81	4.57	12	0.03	-420.00	1177.00	7770	20241111	-30.76	3750	20240806	43.47	5980	-10.03	20250107	5130	4.87	20250114	7770	-30.76	20241111	3750	43.47	20240806	0.11	N	222110	500	64 억	945207	N	N	N	N
48	20250117	100959	57	100.00	KOSDAQ	제약	N	N	N	N	N	5360	70	2	1.32	14118940	2676	15.98	5290	5360	5210	6870	3710	5290	5276.14	7.33	-1109	5476	5382	5266	5172	5056	5325	5115	64	1580	500	3270	10	1	12898197	691	-12.76	4.55	12	0.02	-420.00	1177.00	7770	20241111	-31.02	3750	20240806	42.93	5980	-10.37	20250107	5130	4.48	20250114	7770	-31.02	20241111	3750	42.93	20240806	0.11	N	222110	500	64 억	945207	N	N	N	N
49	20250117	090958	57	100.00	KOSDAQ	제약	N	N	N	N	N	5290	0	3	0.00	506990	96	0.57	5290	5300	5240	6870	3710	5290	5281.15	7.33	-92	5476	5382	5266	5172	5056	5325	5115	64	1580	500	3270	10	1	12898197	682	-12.60	4.49	12	0.00	-420.00	1177.00	7770	20241111	-31.92	3750	20240806	41.07	5980	-11.54	20250107	5130	3.12	20250114	7770	-31.92	20241111	3750	41.07	20240806	0.11	N	222110	500	64 억	945207	N	N	N	N
50	20250116	160950	57	100.00	KOSDAQ	제약	N	N	N	N	N	5290	0	3	0.00	88181070	16693	165.97	5300	5360	5150	6870	3710	5290	5282.52	7.31	1994	5396	5342	5236	5182	5076	5370	5210	64	1580	500	3270	10	1	12898197	682	-12.60	4.49	12	0.13	-420.00	1177.00	7770	20241111	-31.92	3750	20240806	41.07	5980	-11.54	20250107	5130	3.12	20250114	7770	-31.92	20241111	3750	41.07	20240806	0.16	N	222110	500	64 억	943213	N	N	N	N
51	20250116	150903	57	100.00	KOSDAQ	제약	N	N	N	N	N	5310	20	2	0.38	81186230	15367	152.78	5300	5360	5150	6870	3710	5290	5283.15	7.31	2001	5396	5342	5236	5182	5076	5370	5210	64	1580	500	3270	10	1	12898197	685	-12.64	4.51	12	0.12	-420.00	1177.00	7770	20241111	-31.66	3750	20240806	41.60	5980	-11.20	20250107	5130	3.51	20250114	7770	-31.66	20241111	3750	41.60	20240806	0.16	N	222110	500	64 억	943213	N	N	N	N
52	20250116	140955	57	100.00	KOSDAQ	제약	N	N	N	N	N	5350	60	2	1.13	76834790	14540	144.56	5300	5360	5150	6870	3710	5290	5284.37	7.31	1982	5396	5342	5236	5182	5076	5370	5210	64	1580	500	3270	10	1	12898197	690	-12.74	4.55	12	0.11	-420.00	1177.00	7770	20241111	-31.15	3750	20240806	42.67	5980	-10.54	20250107	5130	4.29	20250114	7770	-31.15	20241111	3750	42.67	20240806	0.16	N	222110	500	64 억	943213	N	N	N	N
53	20250116	130955	57	100.00	KOSDAQ	제약	N	N	N	N	N	5330	40	2	0.76	65327580	12380	123.09	5300	5360	5150	6870	3710	5290	5276.86	7.31	675	5396	5342	5236	5182	5076	5370	5210	64	1580	500	3270	10	1	12898197	687	-12.69	4.53	12	0.10	-420.00	1177.00	7770	20241111	-31.40	3750	20240806	42.13	5980	-10.87	20250107	5130	3.90	20250114	7770	-31.40	20241111	3750	42.13	20240806	0.16	N	222110	500	64 억	943213	N	N	N	N
54	20250116	120954	57	100.00	KOSDAQ	제약	N	N	N	N	N	5330	40	2	0.76	63579740	12052	119.83	5300	5360	5150	6870	3710	5290	5275.45	7.31	777	5396	5342	5236	5182	5076	5370	5210	64	1580	500	3270	10	1	12898197	687	-12.69	4.53	12	0.09	-420.00	1177.00	7770	20241111	-31.40	3750	20240806	42.13	5980	-10.87	20250107	5130	3.90	20250114	7770	-31.40	20241111	3750	42.13	20240806	0.16	N	222110	500	64 억	943213	N	N	N	N
55	20250116	110956	57	100.00	KOSDAQ	제약	N	N	N	N	N	5300	10	2	0.19	32388790	6172	61.36	5300	5320	5150	6870	3710	5290	5247.70	7.31	-811	5396	5342	5236	5182	5076	5370	5210	64	1580	500	3270	10	1	12898197	684	-12.62	4.50	12	0.05	-420.00	1177.00	7770	20241111	-31.79	3750	20240806	41.33	5980	-11.37	20250107	5130	3.31	20250114	7770	-31.79	20241111	3750	41.33	20240806	0.16	N	222110	500	64 억	943213	N	N	N	N
56	20250116	100956	57	100.00	KOSDAQ	제약	N	N	N	N	N	5220	-70	5	-1.32	14096920	2707	26.91	5300	5320	5150	6870	3710	5290	5207.58	7.31	336	5396	5342	5236	5182	5076	5370	5210	64	1580	500	3270	10	1	12898197	673	-12.43	4.44	12	0.02	-420.00	1177.00	7770	20241111	-32.82	3750	20240806	39.20	5980	-12.71	20250107	5130	1.75	20250114	7770	-32.82	20241111	3750	39.20	20240806	0.16	N	222110	500	64 억	943213	N	N	N	N
57	20250116	090958	57	100.00	KOSDAQ	제약	N	N	N	N	N	5320	30	2	0.57	4607710	877	8.72	5300	5320	5150	6870	3710	5290	5253.95	7.31	89	5396	5342	5236	5182	5076	5370	5210	64	1580	500	3270	10	1	12898197	686	-12.67	4.52	12	0.01	-420.00	1177.00	7770	20241111	-31.53	3750	20240806	41.87	5980	-11.04	20250107	5130	3.70	20250114	7770	-31.53	20241111	3750	41.87	20240806	0.16	N	222110	500	64 억	943213	N	N	N	N
58	20250115	160953	57	100.00	KOSDAQ	제약	N	N	N	N	N	5290	100	2	1.93	51915930	9960	9.59	5240	5290	5130	6740	3640	5190	5212.44	7.33	-1624	5936	5562	5346	4972	4756	5455	4865	64	1550	500	3210	10	1	12898197	682	-12.60	4.49	12	0.08	-420.00	1177.00	7770	20241111	-31.92	3750	20240806	41.07	5980	-11.54	20250107	5130	3.12	20250115	7770	-31.92	20241111	3750	41.07	20240806	0.16	N	222110	500	64 억	944825	N	N	N	N
59	20250115	150953	57	100.00	KOSDAQ	제약	N	N	N	N	N	5260	70	2	1.35	46957580	9017	8.68	5240	5290	5130	6740	3640	5190	5207.67	7.33	-1496	5936	5562	5346	4972	4756	5455	4865	64	1550	500	3210	10	1	12898197	678	-12.52	4.47	12	0.07	-420.00	1177.00	7770	20241111	-32.30	3750	20240806	40.27	5980	-12.04	20250107	5130	2.53	20250115	7770	-32.30	20241111	3750	40.27	20240806	0.16	N	222110	500	64 억	944825	N	N	N	N
60	20250115	140947	57	100.00	KOSDAQ	제약	N	N	N	N	N	5250	60	2	1.16	44688300	8584	8.26	5240	5290	5130	6740	3640	5190	5206.00	7.33	-1185	5936	5562	5346	4972	4756	5455	4865	64	1550	500	3210	10	1	12898197	677	-12.50	4.46	12	0.07	-420.00	1177.00	7770	20241111	-32.43	3750	20240806	40.00	5980	-12.21	20250107	5130	2.34	20250115	7770	-32.43	20241111	3750	40.00	20240806	0.16	N	222110	500	64 억	944825	N	N	N	N
61	20250115	130955	57	100.00	KOSDAQ	제약	N	N	N	N	N	5230	40	2	0.77	35515770	6831	6.57	5240	5290	5130	6740	3640	5190	5199.21	7.33	-330	5936	5562	5346	4972	4756	5455	4865	64	1550	500	3210	10	1	12898197	675	-12.45	4.44	12	0.05	-420.00	1177.00	7770	20241111	-32.69	3750	20240806	39.47	5980	-12.54	20250107	5130	1.95	20250115	7770	-32.69	20241111	3750	39.47	20240806	0.16	N	222110	500	64 억	944825	N	N	N	N
62	20250115	120939	57	100.00	KOSDAQ	제약	N	N	N	N	N	5240	50	2	0.96	33878820	6517	6.27	5240	5290	5130	6740	3640	5190	5198.53	7.33	-350	5936	5562	5346	4972	4756	5455	4865	64	1550	500	3210	10	1	12898197	676	-12.48	4.45	12	0.05	-420.00	1177.00	7770	20241111	-32.56	3750	20240806	39.73	5980	-12.37	20250107	5130	2.14	20250115	7770	-32.56	20241111	3750	39.73	20240806	0.16	N	222110	500	64 억	944825	N	N	N	N
63	20250115	110952	57	100.00	KOSDAQ	제약	N	N	N	N	N	5230	40	2	0.77	33517860	6448	6.21	5240	5290	5130	6740	3640	5190	5198.18	7.33	-324	5936	5562	5346	4972	4756	5455	4865	64	1550	500	3210	10	1	12898197	675	-12.45	4.44	12	0.05	-420.00	1177.00	7770	20241111	-32.69	3750	20240806	39.47	5980	-12.54	20250107	5130	1.95	20250115	7770	-32.69	20241111	3750	39.47	20240806	0.16	N	222110	500	64 억	944825	N	N	N	N
64	20250115	100952	57	100.00	KOSDAQ	제약	N	N	N	N	N	5220	30	2	0.58	27608910	5314	5.11	5240	5290	5130	6740	3640	5190	5195.50	7.33	305	5936	5562	5346	4972	4756	5455	4865	64	1550	500	3210	10	1	12898197	673	-12.43	4.44	12	0.04	-420.00	1177.00	7770	20241111	-32.82	3750	20240806	39.20	5980	-12.71	20250107	5130	1.75	20250115	7770	-32.82	20241111	3750	39.20	20240806	0.16	N	222110	500	64 억	944825	N	N	N	N
65	20250115	090956	57	100.00	KOSDAQ	제약	N	N	N	N	N	5250	60	2	1.16	12029080	2304	2.22	5240	5290	5190	6740	3640	5190	5220.95	7.33	-146	5936	5562	5346	4972	4756	5455	4865	64	1550	500	3210	10	1	12898197	677	-12.50	4.46	12	0.02	-420.00	1177.00	7770	20241111	-32.43	3750	20240806	40.00	5980	-12.21	20250107	5130	2.34	20250114	7770	-32.43	20241111	3750	40.00	20240806	0.16	N	222110	500	64 억	944825	N	N	N	N
66	20250114	160934	57	100.00	KOSDAQ	제약	N	N	N	N	N	5190	-490	5	-8.63	550979710	103899	407.10	5680	5720	5130	7380	3980	5680	5304.53	7.45	-15786	6073	5876	5723	5526	5373	5800	5450	64	1700	500	3520	10	1	12898197	669	-12.36	4.41	12	0.81	-420.00	1177.00	7770	20241111	-33.20	3750	20240806	38.40	5980	-13.21	20250107	5130	1.17	20250114	7770	-33.20	20241111	3750	38.40	20240806	0.16	N	222110	500	64 억	960312	N	N	N	N
67	20250114	150951	57	100.00	KOSDAQ	제약	N	N	N	N	N	5240	-440	5	-7.75	528261130	99529	389.97	5680	5720	5130	7380	3980	5680	5307.61	7.45	-15574	6073	5876	5723	5526	5373	5800	5450	64	1700	500	3520	10	1	12898197	676	-12.48	4.45	12	0.77	-420.00	1177.00	7770	20241111	-32.56	3750	20240806	39.73	5980	-12.37	20250107	5130	2.14	20250114	7770	-32.56	20241111	3750	39.73	20240806	0.16	N	222110	500	64 억	960312	N	N	N	N
68	20250114	140947	57	100.00	KOSDAQ	제약	N	N	N	N	N	5270	-410	5	-7.22	515874400	97161	380.70	5680	5720	5130	7380	3980	5680	5309.48	7.45	-15021	6073	5876	5723	5526	5373	5800	5450	64	1700	500	3520	10	1	12898197	680	-12.55	4.48	12	0.75	-420.00	1177.00	7770	20241111	-32.18	3750	20240806	40.53	5980	-11.87	20250107	5130	2.73	20250114	7770	-32.18	20241111	3750	40.53	20240806	0.16	N	222110	500	64 억	960312	N	N	N	N
69	20250114	130947	57	100.00	KOSDAQ	제약	N	N	N	N	N	5210	-470	5	-8.27	403843990	75643	296.38	5680	5720	5130	7380	3980	5680	5338.82	7.45	-9322	6073	5876	5723	5526	5373	5800	5450	64	1700	500	3520	10	1	12898197	672	-12.40	4.43	12	0.59	-420.00	1177.00	7770	20241111	-32.95	3750	20240806	38.93	5980	-12.88	20250107	5130	1.56	20250114	7770	-32.95	20241111	3750	38.93	20240806	0.16	N	222110	500	64 억	960312	N	N	N	N
70	20250114	120943	57	100.00	KOSDAQ	제약	N	N	N	N	N	5270	-410	5	-7.22	372673610	69699	273.09	5680	5720	5130	7380	3980	5680	5346.90	7.45	-5924	6073	5876	5723	5526	5373	5800	5450	64	1700	500	3520	10	1	12898197	680	-12.55	4.48	12	0.54	-420.00	1177.00	7770	20241111	-32.18	3750	20240806	40.53	5980	-11.87	20250107	5130	2.73	20250114	7770	-32.18	20241111	3750	40.53	20240806	0.16	N	222110	500	64 억	960312	N	N	N	N
71	20250114	110943	57	100.00	KOSDAQ	제약	N	N	N	N	N	5250	-430	5	-7.57	355892410	66521	260.64	5680	5720	5130	7380	3980	5680	5350.08	7.45	-4669	6073	5876	5723	5526	5373	5800	5450	64	1700	500	3520	10	1	12898197	677	-12.50	4.46	12	0.52	-420.00	1177.00	7770	20241111	-32.43	3750	20240806	40.00	5980	-12.21	20250107	5130	2.34	20250114	7770	-32.43	20241111	3750	40.00	20240806	0.16	N	222110	500	64 억	960312	N	N	N	N
72	20250114	100942	57	100.00	KOSDAQ	제약	N	N	N	N	N	5230	-450	5	-7.92	270559290	50280	197.01	5680	5720	5130	7380	3980	5680	5381.05	7.45	2652	6073	5876	5723	5526	5373	5800	5450	64	1700	500	3520	10	1	12898197	675	-12.45	4.44	12	0.39	-420.00	1177.00	7770	20241111	-32.69	3750	20240806	39.47	5980	-12.54	20250107	5130	1.95	20250114	7770	-32.69	20241111	3750	39.47	20240806	0.16	N	222110	500	64 억	960312	N	N	N	N
73	20250114	090946	57	100.00	KOSDAQ	제약	N	N	N	N	N	5670	-10	5	-0.18	4653200	825	3.23	5680	5720	5610	7380	3980	5680	5640.24	7.45	5	6073	5876	5723	5526	5373	5800	5450	64	1700	500	3520	10	1	12898197	731	-13.50	4.82	12	0.01	-420.00	1177.00	7770	20241111	-27.03	3750	20240806	51.20	5980	-5.18	20250107	5530	2.53	20250103	7770	-27.03	20241111	3750	51.20	20240806	0.16	N	222110	500	64 억	960312	N	N	N	N
74	20250113	160932	57	100.00	KOSDAQ	제약	N	N	N	N	N	5680	-200	5	-3.40	146374300	25516	120.08	5830	5920	5570	7640	4120	5880	5736.57	7.47	-2615	6053	5966	5833	5746	5613	6010	5790	64	1760	500	3640	10	1	12898197	733	-13.52	4.83	12	0.20	-420.00	1177.00	7770	20241111	-26.90	3750	20240806	51.47	5980	-5.02	20250107	5530	2.71	20250103	7770	-26.90	20241111	3750	51.47	20240806	0.16	N	222110	500	64 억	962858	N	N	N	N
75	20250113	150938	57	100.00	KOSDAQ	제약	N	N	N	N	N	5690	-190	5	-3.23	144756670	25231	118.73	5830	5920	5570	7640	4120	5880	5737.25	7.47	-2602	6053	5966	5833	5746	5613	6010	5790	64	1760	500	3640	10	1	12898197	734	-13.55	4.83	12	0.20	-420.00	1177.00	7770	20241111	-26.77	3750	20240806	51.73	5980	-4.85	20250107	5530	2.89	20250103	7770	-26.77	20241111	3750	51.73	20240806	0.16	N	222110	500	64 억	962858	N	N	N	N
76	20250113	140914	57	100.00	KOSDAQ	제약	N	N	N	N	N	5770	-110	5	-1.87	137544750	23960	112.75	5830	5920	5570	7640	4120	5880	5740.60	7.47	-1429	6053	5966	5833	5746	5613	6010	5790	64	1760	500	3640	10	1	12898197	744	-13.74	4.90	12	0.19	-420.00	1177.00	7770	20241111	-25.74	3750	20240806	53.87	5980	-3.51	20250107	5530	4.34	20250103	7770	-25.74	20241111	3750	53.87	20240806	0.16	N	222110	500	64 억	962858	N	N	N	N
77	20250113	130924	57	100.00	KOSDAQ	제약	N	N	N	N	N	5640	-240	5	-4.08	122391380	21267	100.08	5830	5920	5570	7640	4120	5880	5754.99	7.47	-114	6053	5966	5833	5746	5613	6010	5790	64	1760	500	3640	10	1	12898197	727	-13.43	4.79	12	0.16	-420.00	1177.00	7770	20241111	-27.41	3750	20240806	50.40	5980	-5.69	20250107	5530	1.99	20250103	7770	-27.41	20241111	3750	50.40	20240806	0.16	N	222110	500	64 억	962858	N	N	N	N
78	20250113	120927	57	100.00	KOSDAQ	제약	N	N	N	N	N	5620	-260	5	-4.42	86932140	14982	70.50	5830	5920	5610	7640	4120	5880	5802.44	7.47	1685	6053	5966	5833	5746	5613	6010	5790	64	1760	500	3640	10	1	12898197	725	-13.38	4.77	12	0.12	-420.00	1177.00	7770	20241111	-27.67	3750	20240806	49.87	5980	-6.02	20250107	5530	1.63	20250103	7770	-27.67	20241111	3750	49.87	20240806	0.16	N	222110	500	64 억	962858	N	N	N	N
79	20250113	110925	57	100.00	KOSDAQ	제약	N	N	N	N	N	5830	-50	5	-0.85	73704980	12666	59.60	5830	5920	5610	7640	4120	5880	5819.12	7.47	681	6053	5966	5833	5746	5613	6010	5790	64	1760	500	3640	10	1	12898197	752	-13.88	4.95	12	0.10	-420.00	1177.00	7770	20241111	-24.97	3750	20240806	55.47	5980	-2.51	20250107	5530	5.42	20250103	7770	-24.97	20241111	3750	55.47	20240806	0.16	N	222110	500	64 억	962858	N	N	N	N
80	20250113	100925	57	100.00	KOSDAQ	제약	N	N	N	N	N	5880	0	3	0.00	59869640	10276	48.36	5830	5920	5610	7640	4120	5880	5826.16	7.47	741	6053	5966	5833	5746	5613	6010	5790	64	1760	500	3640	10	1	12898197	758	-14.00	5.00	12	0.08	-420.00	1177.00	7770	20241111	-24.32	3750	20240806	56.80	5980	-1.67	20250107	5530	6.33	20250103	7770	-24.32	20241111	3750	56.80	20240806	0.16	N	222110	500	64 억	962858	N	N	N	N
81	20250113	090930	57	100.00	KOSDAQ	제약	N	N	N	N	N	5880	0	3	0.00	9005550	1541	7.25	5830	5880	5780	7640	4120	5880	5843.96	7.47	-185	6053	5966	5833	5746	5613	6010	5790	64	1760	500	3640	10	1	12898197	758	-14.00	5.00	12	0.01	-420.00	1177.00	7770	20241111	-24.32	3750	20240806	56.80	5980	-1.67	20250107	5530	6.33	20250103	7770	-24.32	20241111	3750	56.80	20240806	0.16	N	222110	500	64 억	962858	N	N	N	N
82	20250110	160906	57	100.00	KOSDAQ	제약	N	N	N	N	N	5880	30	2	0.51	123548500	21250	138.23	5850	5920	5700	7600	4100	5850	5814.05	7.45	1828	6023	5936	5793	5706	5563	5980	5750	64	1750	500	3620	10	1	12898197	758	-14.00	5.00	12	0.16	-420.00	1177.00	7770	20241111	-24.32	3750	20240806	56.80	5980	-1.67	20250107	5530	6.33	20250103	7770	-24.32	20241111	3750	56.80	20240806	0.16	N	222110	500	64 억	961030	N	N	N	N
83	20250110	150915	57	100.00	KOSDAQ	제약	N	N	N	N	N	5810	-40	5	-0.68	98339620	16921	110.07	5850	5920	5700	7600	4100	5850	5811.69	7.45	2375	6023	5936	5793	5706	5563	5980	5750	64	1750	500	3620	10	1	12898197	749	-13.83	4.94	12	0.13	-420.00	1177.00	7770	20241111	-25.23	3750	20240806	54.93	5980	-2.84	20250107	5530	5.06	20250103	7770	-25.23	20241111	3750	54.93	20240806	0.16	N	222110	500	64 억	961030	N	N	N	N
84	20250110	140921	57	100.00	KOSDAQ	제약	N	N	N	N	N	5820	-30	5	-0.51	88960240	15299	99.52	5850	5920	5700	7600	4100	5850	5814.77	7.45	1997	6023	5936	5793	5706	5563	5980	5750	64	1750	500	3620	10	1	12898197	751	-13.86	4.94	12	0.12	-420.00	1177.00	7770	20241111	-25.10	3750	20240806	55.20	5980	-2.68	20250107	5530	5.24	20250103	7770	-25.10	20241111	3750	55.20	20240806	0.16	N	222110	500	64 억	961030	N	N	N	N
85	20250110	130920	57	100.00	KOSDAQ	제약	N	N	N	N	N	5880	30	2	0.51	82122640	14123	91.87	5850	5920	5700	7600	4100	5850	5814.82	7.45	1422	6023	5936	5793	5706	5563	5980	5750	64	1750	500	3620	10	1	12898197	758	-14.00	5.00	12	0.11	-420.00	1177.00	7770	20241111	-24.32	3750	20240806	56.80	5980	-1.67	20250107	5530	6.33	20250103	7770	-24.32	20241111	3750	56.80	20240806	0.16	N	222110	500	64 억	961030	N	N	N	N
86	20250110	120921	57	100.00	KOSDAQ	제약	N	N	N	N	N	5840	-10	5	-0.17	27433160	4760	30.96	5850	5880	5700	7600	4100	5850	5763.27	7.45	-706	6023	5936	5793	5706	5563	5980	5750	64	1750	500	3620	10	1	12898197	753	-13.90	4.96	12	0.04	-420.00	1177.00	7770	20241111	-24.84	3750	20240806	55.73	5980	-2.34	20250107	5530	5.61	20250103	7770	-24.84	20241111	3750	55.73	20240806	0.16	N	222110	500	64 억	961030	N	N	N	N
87	20250110	110919	57	100.00	KOSDAQ	제약	N	N	N	N	N	5850	0	3	0.00	24051440	4175	27.16	5850	5880	5700	7600	4100	5850	5760.82	7.45	-831	6023	5936	5793	5706	5563	5980	5750	64	1750	500	3620	10	1	12898197	755	-13.93	4.97	12	0.03	-420.00	1177.00	7770	20241111	-24.71	3750	20240806	56.00	5980	-2.17	20250107	5530	5.79	20250103	7770	-24.71	20241111	3750	56.00	20240806	0.16	N	222110	500	64 억	961030	N	N	N	N
88	20250110	100917	57	100.00	KOSDAQ	제약	N	N	N	N	N	5740	-110	5	-1.88	12580530	2174	14.14	5850	5880	5700	7600	4100	5850	5786.81	7.45	-370	6023	5936	5793	5706	5563	5980	5750	64	1750	500	3620	10	1	12898197	740	-13.67	4.88	12	0.02	-420.00	1177.00	7770	20241111	-26.13	3750	20240806	53.07	5980	-4.01	20250107	5530	3.80	20250103	7770	-26.13	20241111	3750	53.07	20240806	0.16	N	222110	500	64 억	961030	N	N	N	N
89	20250110	090921	57	100.00	KOSDAQ	제약	N	N	N	N	N	5870	20	2	0.34	2846990	487	3.17	5850	5880	5760	7600	4100	5850	5845.98	7.45	-262	6023	5936	5793	5706	5563	5980	5750	64	1750	500	3620	10	1	12898197	757	-13.98	4.99	12	0.00	-420.00	1177.00	7770	20241111	-24.45	3750	20240806	56.53	5980	-1.84	20250107	5530	6.15	20250103	7770	-24.45	20241111	3750	56.53	20240806	0.16	N	222110	500	64 억	961030	N	N	N	N
90	20250109	160911	57	100.00	KOSDAQ	제약	N	N	N	N	N	5850	130	2	2.27	88296260	15373	113.10	5750	5880	5650	7430	4010	5720	5743.59	7.42	3885	5960	5840	5740	5620	5520	5790	5570	64	1710	500	3540	10	1	12898197	755	-13.93	4.97	12	0.12	-420.00	1177.00	7770	20241111	-24.71	3750	20240806	56.00	5980	-2.17	20250107	5530	5.79	20250103	7770	-24.71	20241111	3750	56.00	20240806	0.15	N	222110	500	64 억	957145	N	N	N	N
91	20250109	150907	57	100.00	KOSDAQ	제약	N	N	N	N	N	5820	100	2	1.75	82420170	14366	105.69	5750	5880	5650	7430	4010	5720	5737.17	7.42	3462	5960	5840	5740	5620	5520	5790	5570	64	1710	500	3540	10	1	12898197	751	-13.86	4.94	12	0.11	-420.00	1177.00	7770	20241111	-25.10	3750	20240806	55.20	5980	-2.68	20250107	5530	5.24	20250103	7770	-25.10	20241111	3750	55.20	20240806	0.15	N	222110	500	64 억	957145	N	N	N	N
92	20250109	140915	57	100.00	KOSDAQ	제약	N	N	N	N	N	5730	10	2	0.17	77332010	13485	99.21	5750	5880	5650	7430	4010	5720	5734.67	7.42	2695	5960	5840	5740	5620	5520	5790	5570	64	1710	500	3540	10	1	12898197	739	-13.64	4.87	12	0.10	-420.00	1177.00	7770	20241111	-26.25	3750	20240806	52.80	5980	-4.18	20250107	5530	3.62	20250103	7770	-26.25	20241111	3750	52.80	20240806	0.15	N	222110	500	64 억	957145	N	N	N	N
93	20250109	130914	57	100.00	KOSDAQ	제약	N	N	N	N	N	5770	50	2	0.87	60319310	10484	77.13	5750	5880	5670	7430	4010	5720	5753.46	7.42	1565	5960	5840	5740	5620	5520	5790	5570	64	1710	500	3540	10	1	12898197	744	-13.74	4.90	12	0.08	-420.00	1177.00	7770	20241111	-25.74	3750	20240806	53.87	5980	-3.51	20250107	5530	4.34	20250103	7770	-25.74	20241111	3750	53.87	20240806	0.15	N	222110	500	64 억	957145	N	N	N	N
94	20250109	120914	57	100.00	KOSDAQ	제약	N	N	N	N	N	5760	40	2	0.70	54563400	9480	69.75	5750	5880	5670	7430	4010	5720	5755.63	7.42	1124	5960	5840	5740	5620	5520	5790	5570	64	1710	500	3540	10	1	12898197	743	-13.71	4.89	12	0.07	-420.00	1177.00	7770	20241111	-25.87	3750	20240806	53.60	5980	-3.68	20250107	5530	4.16	20250103	7770	-25.87	20241111	3750	53.60	20240806	0.15	N	222110	500	64 억	957145	N	N	N	N
95	20250109	110918	57	100.00	KOSDAQ	제약	N	N	N	N	N	5800	80	2	1.40	43711080	7578	55.75	5750	5880	5670	7430	4010	5720	5768.16	7.42	247	5960	5840	5740	5620	5520	5790	5570	64	1710	500	3540	10	1	12898197	748	-13.81	4.93	12	0.06	-420.00	1177.00	7770	20241111	-25.35	3750	20240806	54.67	5980	-3.01	20250107	5530	4.88	20250103	7770	-25.35	20241111	3750	54.67	20240806	0.15	N	222110	500	64 억	957145	N	N	N	N
96	20250109	100916	57	100.00	KOSDAQ	제약	N	N	N	N	N	5820	100	2	1.75	16991510	2967	21.83	5750	5840	5670	7430	4010	5720	5726.83	7.42	-713	5960	5840	5740	5620	5520	5790	5570	64	1710	500	3540	10	1	12898197	751	-13.86	4.94	12	0.02	-420.00	1177.00	7770	20241111	-25.10	3750	20240806	55.20	5980	-2.68	20250107	5530	5.24	20250103	7770	-25.10	20241111	3750	55.20	20240806	0.15	N	222110	500	64 억	957145	N	N	N	N
97	20250109	090920	57	100.00	KOSDAQ	제약	N	N	N	N	N	5780	60	2	1.05	8992120	1577	11.60	5750	5840	5670	7430	4010	5720	5702.04	7.42	-1271	5960	5840	5740	5620	5520	5790	5570	64	1710	500	3540	10	1	12898197	746	-13.76	4.91	12	0.01	-420.00	1177.00	7770	20241111	-25.61	3750	20240806	54.13	5980	-3.34	20250107	5530	4.52	20250103	7770	-25.61	20241111	3750	54.13	20240806	0.15	N	222110	500	64 억	957145	N	N	N	N
98	20250108	160906	57	100.00	KOSDAQ	제약	N	N	N	N	N	5720	-80	5	-1.38	77631650	13592	32.48	5790	5860	5640	7540	4060	5800	5711.57	7.43	-752	6160	5980	5800	5620	5440	6070	5710	64	1740	500	3590	10	1	12898197	738	-13.62	4.86	12	0.11	-420.00	1177.00	7770	20241111	-26.38	3750	20240806	52.53	5980	-4.35	20250107	5530	3.44	20250103	7770	-26.38	20241111	3750	52.53	20240806	0.14	N	222110	500	64 억	957890	N	N	N	N
99	20250108	150910	57	100.00	KOSDAQ	제약	N	N	N	N	N	5780	-20	5	-0.34	73947980	12949	30.94	5790	5860	5640	7540	4060	5800	5710.71	7.43	-480	6160	5980	5800	5620	5440	6070	5710	64	1740	500	3590	10	1	12898197	746	-13.76	4.91	12	0.10	-420.00	1177.00	7770	20241111	-25.61	3750	20240806	54.13	5980	-3.34	20250107	5530	4.52	20250103	7770	-25.61	20241111	3750	54.13	20240806	0.14	N	222110	500	64 억	957890	N	N	N	N
100	20250108	140913	57	100.00	KOSDAQ	제약	N	N	N	N	N	5740	-60	5	-1.03	55875730	9814	23.45	5790	5800	5640	7540	4060	5800	5693.47	7.43	-548	6160	5980	5800	5620	5440	6070	5710	64	1740	500	3590	10	1	12898197	740	-13.67	4.88	12	0.08	-420.00	1177.00	7770	20241111	-26.13	3750	20240806	53.07	5980	-4.01	20250107	5530	3.80	20250103	7770	-26.13	20241111	3750	53.07	20240806	0.14	N	222110	500	64 억	957890	N	N	N	N
101	20250108	130912	57	100.00	KOSDAQ	제약	N	N	N	N	N	5690	-110	5	-1.90	42997480	7553	18.05	5790	5800	5640	7540	4060	5800	5692.77	7.43	-338	6160	5980	5800	5620	5440	6070	5710	64	1740	500	3590	10	1	12898197	734	-13.55	4.83	12	0.06	-420.00	1177.00	7770	20241111	-26.77	3750	20240806	51.73	5980	-4.85	20250107	5530	2.89	20250103	7770	-26.77	20241111	3750	51.73	20240806	0.14	N	222110	500	64 억	957890	N	N	N	N
102	20250108	120908	57	100.00	KOSDAQ	제약	N	N	N	N	N	5740	-60	5	-1.03	36896760	6475	15.47	5790	5800	5660	7540	4060	5800	5698.34	7.43	-345	6160	5980	5800	5620	5440	6070	5710	64	1740	500	3590	10	1	12898197	740	-13.67	4.88	12	0.05	-420.00	1177.00	7770	20241111	-26.13	3750	20240806	53.07	5980	-4.01	20250107	5530	3.80	20250103	7770	-26.13	20241111	3750	53.07	20240806	0.14	N	222110	500	64 억	957890	N	N	N	N
103	20250108	110909	57	100.00	KOSDAQ	제약	N	N	N	N	N	5760	-40	5	-0.69	31048990	5451	13.03	5790	5800	5660	7540	4060	5800	5696.02	7.43	-20	6160	5980	5800	5620	5440	6070	5710	64	1740	500	3590	10	1	12898197	743	-13.71	4.89	12	0.04	-420.00	1177.00	7770	20241111	-25.87	3750	20240806	53.60	5980	-3.68	20250107	5530	4.16	20250103	7770	-25.87	20241111	3750	53.60	20240806	0.14	N	222110	500	64 억	957890	N	N	N	N
104	20250108	100911	57	100.00	KOSDAQ	제약	N	N	N	N	N	5710	-90	5	-1.55	26276160	4615	11.03	5790	5800	5660	7540	4060	5800	5693.64	7.43	-158	6160	5980	5800	5620	5440	6070	5710	64	1740	500	3590	10	1	12898197	736	-13.60	4.85	12	0.04	-420.00	1177.00	7770	20241111	-26.51	3750	20240806	52.27	5980	-4.52	20250107	5530	3.25	20250103	7770	-26.51	20241111	3750	52.27	20240806	0.14	N	222110	500	64 억	957890	N	N	N	N
105	20250108	090910	57	100.00	KOSDAQ	제약	N	N	N	N	N	5790	-10	5	-0.17	610830	106	0.25	5790	5800	5730	7540	4060	5800	5762.55	7.43	-62	6160	5980	5800	5620	5440	6070	5710	64	1740	500	3590	10	1	12898197	747	-13.79	4.92	12	0.00	-420.00	1177.00	7770	20241111	-25.48	3750	20240806	54.40	5980	-3.18	20250107	5530	4.70	20250103	7770	-25.48	20241111	3750	54.40	20240806	0.14	N	222110	500	64 억	957890	N	N	N	N
106	20250107	160902	57	100.00	KOSDAQ	제약	N	N	N	N	N	5800	-70	5	-1.19	241074130	41747	63.27	5790	5980	5620	7630	4110	5870	5773.49	7.44	-1768	6210	6040	5790	5620	5370	6125	5705	64	1760	500	3630	10	1	12898197	748	-13.81	4.93	12	0.32	-420.00	1177.00	7770	20241111	-25.35	3750	20240806	54.67	5980	-3.01	20250107	5530	4.88	20250103	7770	-25.35	20241111	3750	54.67	20240806	0.14	N	222110	500	64 억	959456	N	N	N	N
107	20250107	150903	57	100.00	KOSDAQ	제약	N	N	N	N	N	5800	-70	5	-1.19	230188960	39859	60.41	5790	5980	5620	7630	4110	5870	5773.88	7.44	-1020	6210	6040	5790	5620	5370	6125	5705	64	1760	500	3630	10	1	12898197	748	-13.81	4.93	12	0.31	-420.00	1177.00	7770	20241111	-25.35	3750	20240806	54.67	5980	-3.01	20250107	5530	4.88	20250103	7770	-25.35	20241111	3750	54.67	20240806	0.14	N	222110	500	64 억	959456	N	N	N	N
108	20250107	140902	57	100.00	KOSDAQ	제약	N	N	N	N	N	5680	-190	5	-3.24	213647340	36959	56.01	5790	5980	5650	7630	4110	5870	5779.43	7.44	317	6210	6040	5790	5620	5370	6125	5705	64	1760	500	3630	10	1	12898197	733	-13.52	4.83	12	0.29	-420.00	1177.00	7770	20241111	-26.90	3750	20240806	51.47	5980	-5.02	20250107	5530	2.71	20250103	7770	-26.90	20241111	3750	51.47	20240806	0.14	N	222110	500	64 억	959456	N	N	N	N
109	20250107	130903	57	100.00	KOSDAQ	제약	N	N	N	N	N	5700	-170	5	-2.90	150778480	25890	39.24	5790	5980	5680	7630	4110	5870	5822.90	7.44	227	6210	6040	5790	5620	5370	6125	5705	64	1760	500	3630	10	1	12898197	735	-13.57	4.84	12	0.20	-420.00	1177.00	7770	20241111	-26.64	3750	20240806	52.00	5980	-4.68	20250107	5530	3.07	20250103	7770	-26.64	20241111	3750	52.00	20240806	0.14	N	222110	500	64 억	959456	N	N	N	N
110	20250107	120903	57	100.00	KOSDAQ	제약	N	N	N	N	N	5890	20	2	0.34	127120370	21780	33.01	5790	5980	5680	7630	4110	5870	5835.78	7.44	-126	6210	6040	5790	5620	5370	6125	5705	64	1760	500	3630	10	1	12898197	760	-14.02	5.00	12	0.17	-420.00	1177.00	7770	20241111	-24.20	3750	20240806	57.07	5980	-1.51	20250107	5530	6.51	20250103	7770	-24.20	20241111	3750	57.07	20240806	0.14	N	222110	500	64 억	959456	N	N	N	N
111	20250107	110859	57	100.00	KOSDAQ	제약	N	N	N	N	N	5900	30	2	0.51	106075560	18166	27.53	5790	5980	5680	7630	4110	5870	5838.37	7.44	427	6210	6040	5790	5620	5370	6125	5705	64	1760	500	3630	10	1	12898197	761	-14.05	5.01	12	0.14	-420.00	1177.00	7770	20241111	-24.07	3750	20240806	57.33	5980	-1.34	20250107	5530	6.69	20250103	7770	-24.07	20241111	3750	57.33	20240806	0.14	N	222110	500	64 억	959456	N	N	N	N
112	20250107	100904	57	100.00	KOSDAQ	제약	N	N	N	N	N	5840	-30	5	-0.51	92578810	15891	24.08	5790	5960	5680	7630	4110	5870	5824.43	7.44	1152	6210	6040	5790	5620	5370	6125	5705	64	1760	500	3630	10	1	12898197	753	-13.90	4.96	12	0.12	-420.00	1177.00	7770	20241111	-24.84	3750	20240806	55.73	5960	0.00	20250106	5530	5.61	20250103	7770	-24.84	20241111	3750	55.73	20240806	0.14	N	222110	500	64 억	959456	N	N	N	N
113	20250107	090907	57	100.00	KOSDAQ	제약	N	N	N	N	N	5770	-100	5	-1.70	21149680	3674	5.57	5790	5790	5680	7630	4110	5870	5738.71	7.44	105	6210	6040	5790	5620	5370	6125	5705	64	1760	500	3630	10	1	12898197	744	-13.74	4.90	12	0.03	-420.00	1177.00	7770	20241111	-25.74	3750	20240806	53.87	5960	-3.19	20250106	5530	4.34	20250103	7770	-25.74	20241111	3750	53.87	20240806	0.14	N	222110	500	64 억	959456	N	N	N	N
114	20250106	160853	57	100.00	KOSDAQ	제약	N	N	N	N	N	5870	150	2	2.62	379002200	65727	223.31	5680	5960	5540	7430	4010	5720	5765.60	7.39	6418	5926	5822	5676	5572	5426	5875	5625	64	1710	500	3540	10	1	12898197	757	-13.98	4.99	12	0.51	-420.00	1177.00	7770	20241111	-24.45	3750	20240806	56.53	5960	-1.51	20250106	5530	6.15	20250103	7770	-24.45	20241111	3750	56.53	20240806	0.13	N	222110	500	64 억	953119	N	N	N	N
115	20250106	150852	57	100.00	KOSDAQ	제약	N	N	N	N	N	5850	130	2	2.27	363542070	63097	214.38	5680	5960	5540	7430	4010	5720	5761.64	7.39	7187	5926	5822	5676	5572	5426	5875	5625	64	1710	500	3540	10	1	12898197	755	-13.93	4.97	12	0.49	-420.00	1177.00	7770	20241111	-24.71	3750	20240806	56.00	5960	-1.85	20250106	5530	5.79	20250103	7770	-24.71	20241111	3750	56.00	20240806	0.13	N	222110	500	64 억	953119	N	N	N	N
116	20250106	140853	57	100.00	KOSDAQ	제약	N	N	N	N	N	5690	-30	5	-0.52	106305660	18849	64.04	5680	5700	5540	7430	4010	5720	5639.86	7.39	711	5926	5822	5676	5572	5426	5875	5625	64	1710	500	3540	10	1	12898197	734	-13.55	4.83	12	0.15	-420.00	1177.00	7770	20241111	-26.77	3750	20240806	51.73	5780	-1.56	20250102	5530	2.89	20250103	7770	-26.77	20241111	3750	51.73	20240806	0.13	N	222110	500	64 억	953119	N	N	N	N
117	20250106	130844	57	100.00	KOSDAQ	제약	N	N	N	N	N	5670	-50	5	-0.87	84629840	15031	51.07	5680	5700	5540	7430	4010	5720	5630.35	7.39	39	5926	5822	5676	5572	5426	5875	5625	64	1710	500	3540	10	1	12898197	731	-13.50	4.82	12	0.12	-420.00	1177.00	7770	20241111	-27.03	3750	20240806	51.20	5780	-1.90	20250102	5530	2.53	20250103	7770	-27.03	20241111	3750	51.20	20240806	0.13	N	222110	500	64 억	953119	N	N	N	N
118	20250106	120850	57	100.00	KOSDAQ	제약	N	N	N	N	N	5620	-100	5	-1.75	82334160	14624	49.69	5680	5700	5540	7430	4010	5720	5630.07	7.39	151	5926	5822	5676	5572	5426	5875	5625	64	1710	500	3540	10	1	12898197	725	-13.38	4.77	12	0.11	-420.00	1177.00	7770	20241111	-27.67	3750	20240806	49.87	5780	-2.77	20250102	5530	1.63	20250103	7770	-27.67	20241111	3750	49.87	20240806	0.13	N	222110	500	64 억	953119	N	N	N	N
119	20250106	110847	57	100.00	KOSDAQ	제약	N	N	N	N	N	5650	-70	5	-1.22	24441490	4353	14.79	5680	5700	5540	7430	4010	5720	5614.86	7.39	863	5926	5822	5676	5572	5426	5875	5625	64	1710	500	3540	10	1	12898197	729	-13.45	4.80	12	0.03	-420.00	1177.00	7770	20241111	-27.28	3750	20240806	50.67	5780	-2.25	20250102	5530	2.17	20250103	7770	-27.28	20241111	3750	50.67	20240806	0.13	N	222110	500	64 억	953119	N	N	N	N
120	20250106	100845	57	100.00	KOSDAQ	제약	N	N	N	N	N	5630	-90	5	-1.57	9144640	1622	5.51	5680	5700	5540	7430	4010	5720	5637.88	7.39	54	5926	5822	5676	5572	5426	5875	5625	64	1710	500	3540	10	1	12898197	726	-13.40	4.78	12	0.01	-420.00	1177.00	7770	20241111	-27.54	3750	20240806	50.13	5780	-2.60	20250102	5530	1.81	20250103	7770	-27.54	20241111	3750	50.13	20240806	0.13	N	222110	500	64 억	953119	N	N	N	N
121	20250106	090845	57	100.00	KOSDAQ	제약	N	N	N	N	N	5700	-20	5	-0.35	2870790	505	1.72	5680	5700	5660	7430	4010	5720	5684.73	7.39	-358	5926	5822	5676	5572	5426	5875	5625	64	1710	500	3540	10	1	12898197	735	-13.57	4.84	12	0.00	-420.00	1177.00	7770	20241111	-26.64	3750	20240806	52.00	5780	-1.38	20250102	5530	3.07	20250103	7770	-26.64	20241111	3750	52.00	20240806	0.13	N	222110	500	64 억	953119	N	N	N	N
122	20250103	160841	57	100.00	KOSDAQ	제약	N	N	N	N	N	5720	10	2	0.18	164735030	29232	111.74	5650	5780	5530	7420	4000	5710	5635.43	7.36	4051	5876	5792	5696	5612	5516	5835	5655	64	1710	500	3540	10	1	12898197	738	-13.62	4.86	12	0.23	-420.00	1177.00	7770	20241111	-26.38	3750	20240806	52.53	5780	0.00	20250102	5530	3.44	20250103	7770	-26.38	20241111	3750	52.53	20240806	0.13	N	222110	500	64 억	949068	N	N	N	N
123	20250103	150844	57	100.00	KOSDAQ	제약	N	N	N	N	N	5720	10	2	0.18	151403230	26890	102.79	5650	5780	5530	7420	4000	5710	5630.47	7.36	4164	5876	5792	5696	5612	5516	5835	5655	64	1710	500	3540	10	1	12898197	738	-13.62	4.86	12	0.21	-420.00	1177.00	7770	20241111	-26.38	3750	20240806	52.53	5780	0.00	20250102	5530	3.44	20250103	7770	-26.38	20241111	3750	52.53	20240806	0.13	N	222110	500	64 억	949068	N	N	N	N
124	20250103	140844	57	100.00	KOSDAQ	제약	N	N	N	N	N	5660	-50	5	-0.88	139760500	24830	94.91	5650	5780	5530	7420	4000	5710	5628.70	7.36	3267	5876	5792	5696	5612	5516	5835	5655	64	1710	500	3540	10	1	12898197	730	-13.48	4.81	12	0.19	-420.00	1177.00	7770	20241111	-27.16	3750	20240806	50.93	5780	0.00	20250102	5530	2.35	20250103	7770	-27.16	20241111	3750	50.93	20240806	0.13	N	222110	500	64 억	949068	N	N	N	N
125	20250103	130844	57	100.00	KOSDAQ	제약	N	N	N	N	N	5680	-30	5	-0.53	122367220	21750	83.14	5650	5780	5530	7420	4000	5710	5626.08	7.36	3798	5876	5792	5696	5612	5516	5835	5655	64	1710	500	3540	10	1	12898197	733	-13.52	4.83	12	0.17	-420.00	1177.00	7770	20241111	-26.90	3750	20240806	51.47	5780	0.00	20250102	5530	2.71	20250103	7770	-26.90	20241111	3750	51.47	20240806	0.13	N	222110	500	64 억	949068	N	N	N	N
126	20250103	120843	57	100.00	KOSDAQ	제약	N	N	N	N	N	5620	-90	5	-1.58	112048820	19917	76.13	5650	5780	5530	7420	4000	5710	5625.79	7.36	3430	5876	5792	5696	5612	5516	5835	5655	64	1710	500	3540	10	1	12898197	725	-13.38	4.77	12	0.15	-420.00	1177.00	7770	20241111	-27.67	3750	20240806	49.87	5780	0.00	20250102	5530	1.63	20250103	7770	-27.67	20241111	3750	49.87	20240806	0.13	N	222110	500	64 억	949068	N	N	N	N
127	20250103	110844	57	100.00	KOSDAQ	제약	N	N	N	N	N	5620	-90	5	-1.58	107108980	19034	72.76	5650	5780	5530	7420	4000	5710	5627.24	7.36	3278	5876	5792	5696	5612	5516	5835	5655	64	1710	500	3540	10	1	12898197	725	-13.38	4.77	12	0.15	-420.00	1177.00	7770	20241111	-27.67	3750	20240806	49.87	5780	0.00	20250102	5530	1.63	20250103	7770	-27.67	20241111	3750	49.87	20240806	0.13	N	222110	500	64 억	949068	N	N	N	N
128	20250103	100841	57	100.00	KOSDAQ	제약	N	N	N	N	N	5680	-30	5	-0.53	53444960	9398	35.92	5650	5780	5580	7420	4000	5710	5686.84	7.36	290	5876	5792	5696	5612	5516	5835	5655	64	1710	500	3540	10	1	12898197	733	-13.52	4.83	12	0.07	-420.00	1177.00	7770	20241111	-26.90	3750	20240806	51.47	5780	0.00	20250102	5580	1.79	20250103	7770	-26.90	20241111	3750	51.47	20240806	0.13	N	222110	500	64 억	949068	N	N	N	N
129	20250103	090845	57	100.00	KOSDAQ	제약	N	N	N	N	N	5710	0	3	0.00	699360	123	0.47	5650	5710	5650	7420	4000	5710	5685.85	7.36	14	5876	5792	5696	5612	5516	5835	5655	64	1710	500	3540	10	1	12898197	736	-13.60	4.85	12	0.00	-420.00	1177.00	7770	20241111	-26.51	3750	20240806	52.27	5780	-1.21	20250102	5600	1.96	20250102	7770	-26.51	20241111	3750	52.27	20240806	0.13	N	222110	500	64 억	949068	N	N	N	N
130	20250102	160834	57	100.00	KOSDAQ	제약	N	N	N	N	N	5710	10	2	0.18	148453660	26156	120.50	5650	5780	5600	7410	3990	5700	5675.43	7.33	3630	5900	5800	5600	5500	5300	5850	5550	64	1710	500	3530	10	1	12898197	736	-13.60	4.85	12	0.20	-420.00	1177.00	7770	20241111	-26.51	3750	20240806	52.27	5780	-1.21	20250102	5600	1.96	20250102	7770	-26.51	20241111	3750	52.27	20240806	0.11	N	222110	500	64 억	945438	N	N	N	N
131	20250102	150835	57	100.00	KOSDAQ	제약	N	N	N	N	N	5730	30	2	0.53	137068860	24153	111.27	5650	5780	5600	7410	3990	5700	5675.02	7.33	3770	5900	5800	5600	5500	5300	5850	5550	64	1710	500	3530	10	1	12898197	739	-13.64	4.87	12	0.19	-420.00	1177.00	7770	20241111	-26.25	3750	20240806	52.80	5780	-0.87	20250102	5600	2.32	20250102	7770	-26.25	20241111	3750	52.80	20240806	0.11	N	222110	500	64 억	945438	N	N	N	N
132	20250102	140833	57	100.00	KOSDAQ	제약	N	N	N	N	N	5750	50	2	0.88	122799200	21645	99.71	5650	5780	5600	7410	3990	5700	5673.33	7.33	2798	5900	5800	5600	5500	5300	5850	5550	64	1710	500	3530	10	1	12898197	742	-13.69	4.89	12	0.17	-420.00	1177.00	7770	20241111	-26.00	3750	20240806	53.33	5780	-0.52	20250102	5600	2.68	20250102	7770	-26.00	20241111	3750	53.33	20240806	0.11	N	222110	500	64 억	945438	N	N	N	N
133	20250102	130835	57	100.00	KOSDAQ	제약	N	N	N	N	N	5780	80	2	1.40	108893260	19216	88.52	5650	5780	5600	7410	3990	5700	5666.80	7.33	3223	5900	5800	5600	5500	5300	5850	5550	64	1710	500	3530	10	1	12898197	746	-13.76	4.91	12	0.15	-420.00	1177.00	7770	20241111	-25.61	3750	20240806	54.13	5780	0.00	20250102	5600	3.21	20250102	7770	-25.61	20241111	3750	54.13	20240806	0.11	N	222110	500	64 억	945438	N	N	N	N
134	20250102	120833	57	100.00	KOSDAQ	제약	N	N	N	N	N	5680	-20	5	-0.35	77242900	13612	62.71	5650	5760	5620	7410	3990	5700	5674.62	7.33	1588	5900	5800	5600	5500	5300	5850	5550	64	1710	500	3530	10	1	12898197	733	-13.52	4.83	12	0.11	-420.00	1177.00	7770	20241111	-26.90	3750	20240806	51.47	5760	-1.39	20250102	5620	1.07	20250102	7770	-26.90	20241111	3750	51.47	20240806	0.11	N	222110	500	64 억	945438	N	N	N	N
135	20250102	110824	57	100.00	KOSDAQ	제약	N	N	N	N	N	5720	20	2	0.35	47435030	8368	38.55	5650	5760	5640	7410	3990	5700	5668.62	7.33	3974	5900	5800	5600	5500	5300	5850	5550	64	1710	500	3530	10	1	12898197	738	-13.62	4.86	12	0.06	-420.00	1177.00	7770	20241111	-26.38	3750	20240806	52.53	5760	-0.69	20250102	5640	1.42	20250102	7770	-26.38	20241111	3750	52.53	20240806	0.11	N	222110	500	64 억	945438	N	N	N	N
136	20250102	100832	57	100.00	KOSDAQ	제약	N	N	N	N	N	5720	20	2	0.35	1053470	185	0.85	5650	5720	5650	7410	3990	5700	5694.43	7.33	-48	5900	5800	5600	5500	5300	5850	5550	64	1710	500	3530	10	1	12898197	738	-13.62	4.86	12	0.00	-420.00	1177.00	7770	20241111	-26.38	3750	20240806	52.53	5720	0.00	20250102	5650	1.24	20250102	7770	-26.38	20241111	3750	52.53	20240806	0.11	N	222110	500	64 억	945438	N	N	N	N
137	20250102	090823	57	100.00	KOSDAQ	제약	N	N	N	N	N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	7.33	0	5900	5800	5600	5500	5300	5850	5550	64	1710	500	3530	10	1	12898197	735	-13.57	4.84	12	0.00	-420.00	1177.00	7770	20241111	-26.64	3750	20240806	52.00	0	0.00	0	0	0.00	0	7770	-26.64	20241111	3750	52.00	20240806	0.11	N	222110	500	64 억	945438	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History