KissMeData/099430/price/prices-20250101.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160756	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6650	-240	5	-3.48	4767571100	712246	124.71	6930	6930	6560	8950	4830	6890	6693.84	5.44	-173288	7056	6972	6826	6742	6596	7015	6785	295	2060	500	4820	10	1	59031771	3926	15.80	3.04	12	1.21	421.00	2188.00	8010	20241223	-16.98	4250	20240604	56.47	7680	-13.41	20250107	6270	6.06	20250110	8010	-16.98	20241223	4250	56.47	20240604	8.61	N	099430	500	295 억	3209204	N	N	5	N	N
3	20250124	150756	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6630	-260	5	-3.77	4326036680	645705	113.06	6930	6930	6560	8950	4830	6890	6699.71	5.44	-156307	7056	6972	6826	6742	6596	7015	6785	295	2060	500	4820	10	1	59031771	3914	15.75	3.03	12	1.09	421.00	2188.00	8010	20241223	-17.23	4250	20240604	56.00	7680	-13.67	20250107	6270	5.74	20250110	8010	-17.23	20241223	4250	56.00	20240604	8.61	N	099430	500	295 억	3209204	N	N	51	N	N
4	20250124	140755	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6720	-170	5	-2.47	3299273620	491735	86.10	6930	6930	6560	8950	4830	6890	6709.45	5.44	-131838	7056	6972	6826	6742	6596	7015	6785	295	2060	500	4820	10	1	59031771	3967	15.96	3.07	12	0.83	421.00	2188.00	8010	20241223	-16.10	4250	20240604	58.12	7680	-12.50	20250107	6270	7.18	20250110	8010	-16.10	20241223	4250	58.12	20240604	8.61	N	099430	500	295 억	3209204	N	N	51	N	N
5	20250124	130756	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6760	-130	5	-1.89	2998391110	446998	78.27	6930	6930	6560	8950	4830	6890	6707.84	5.44	-135796	7056	6972	6826	6742	6596	7015	6785	295	2060	500	4820	10	1	59031771	3991	16.06	3.09	12	0.76	421.00	2188.00	8010	20241223	-15.61	4250	20240604	59.06	7680	-11.98	20250107	6270	7.81	20250110	8010	-15.61	20241223	4250	59.06	20240604	8.61	N	099430	500	295 억	3209204	N	N	51	N	N
6	20250124	120754	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6720	-170	5	-2.47	2869070850	427798	74.91	6930	6930	6560	8950	4830	6890	6706.60	5.44	-133546	7056	6972	6826	6742	6596	7015	6785	295	2060	500	4820	10	1	59031771	3967	15.96	3.07	12	0.72	421.00	2188.00	8010	20241223	-16.10	4250	20240604	58.12	7680	-12.50	20250107	6270	7.18	20250110	8010	-16.10	20241223	4250	58.12	20240604	8.61	N	099430	500	295 억	3209204	N	N	51	N	N
7	20250124	110755	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6760	-130	5	-1.89	2700850200	402787	70.53	6930	6930	6560	8950	4830	6890	6705.41	5.44	-127899	7056	6972	6826	6742	6596	7015	6785	295	2060	500	4820	10	1	59031771	3991	16.06	3.09	12	0.68	421.00	2188.00	8010	20241223	-15.61	4250	20240604	59.06	7680	-11.98	20250107	6270	7.81	20250110	8010	-15.61	20241223	4250	59.06	20240604	8.61	N	099430	500	295 억	3209204	N	N	51	N	N
8	20250124	100753	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6770	-120	5	-1.74	2326263390	347336	60.82	6930	6930	6560	8950	4830	6890	6697.44	5.44	-130552	7056	6972	6826	6742	6596	7015	6785	295	2060	500	4820	10	1	59031771	3996	16.08	3.09	12	0.59	421.00	2188.00	8010	20241223	-15.48	4250	20240604	59.29	7680	-11.85	20250107	6270	7.97	20250110	8010	-15.48	20241223	4250	59.29	20240604	8.61	N	099430	500	295 억	3209204	N	N	51	N	N
9	20250124	090756	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6790	-100	5	-1.45	350970900	51366	8.99	6930	6930	6760	8950	4830	6890	6832.75	5.44	-25267	7056	6972	6826	6742	6596	7015	6785	295	2060	500	4820	10	1	59031771	4008	16.13	3.10	12	0.09	421.00	2188.00	8010	20241223	-15.23	4250	20240604	59.76	7680	-11.59	20250107	6270	8.29	20250110	8010	-15.23	20241223	4250	59.76	20240604	8.61	N	099430	500	295 억	3209204	N	N	51	N	N
10	20250123	160752	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6890	110	2	1.62	3864504810	569599	88.35	6780	6910	6680	8810	4750	6780	6781.32	5.30	81125	6960	6870	6750	6660	6540	6915	6705	295	2030	500	4740	10	1	59031771	4067	16.37	3.15	12	0.96	421.00	2188.00	8010	20241223	-13.98	4250	20240604	62.12	7680	-10.29	20250107	6270	9.89	20250110	8010	-13.98	20241223	4250	62.12	20240604	8.42	N	099430	500	295 억	3129209	N	N	51	N	N
11	20250123	150751	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6800	20	2	0.29	3453243220	509687	79.05	6780	6910	6680	8810	4750	6780	6775.22	5.30	73313	6960	6870	6750	6660	6540	6915	6705	295	2030	500	4740	10	1	59031771	4014	16.15	3.11	12	0.86	421.00	2188.00	8010	20241223	-15.11	4250	20240604	60.00	7680	-11.46	20250107	6270	8.45	20250110	8010	-15.11	20241223	4250	60.00	20240604	8.42	N	099430	500	295 억	3129209	N	N	0	N	N
12	20250123	140751	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6750	-30	5	-0.44	2274172530	337188	52.30	6780	6830	6680	8810	4750	6780	6744.52	5.30	29827	6960	6870	6750	6660	6540	6915	6705	295	2030	500	4740	10	1	59031771	3985	16.03	3.09	12	0.57	421.00	2188.00	8010	20241223	-15.73	4250	20240604	58.82	7680	-12.11	20250107	6270	7.66	20250110	8010	-15.73	20241223	4250	58.82	20240604	8.42	N	099430	500	295 억	3129209	N	N	0	N	N
13	20250123	130750	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6740	-40	5	-0.59	1967035070	291555	45.22	6780	6830	6680	8810	4750	6780	6746.70	5.30	25224	6960	6870	6750	6660	6540	6915	6705	295	2030	500	4740	10	1	59031771	3979	16.01	3.08	12	0.49	421.00	2188.00	8010	20241223	-15.86	4250	20240604	58.59	7680	-12.24	20250107	6270	7.50	20250110	8010	-15.86	20241223	4250	58.59	20240604	8.42	N	099430	500	295 억	3129209	N	N	0	N	N
14	20250123	120752	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6720	-60	5	-0.88	1691617620	250543	38.86	6780	6830	6680	8810	4750	6780	6751.81	5.30	12603	6960	6870	6750	6660	6540	6915	6705	295	2030	500	4740	10	1	59031771	3967	15.96	3.07	12	0.42	421.00	2188.00	8010	20241223	-16.10	4250	20240604	58.12	7680	-12.50	20250107	6270	7.18	20250110	8010	-16.10	20241223	4250	58.12	20240604	8.42	N	099430	500	295 억	3129209	N	N	0	N	N
15	20250123	110743	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6740	-40	5	-0.59	1474542130	218237	33.85	6780	6830	6680	8810	4750	6780	6756.61	5.30	9903	6960	6870	6750	6660	6540	6915	6705	295	2030	500	4740	10	1	59031771	3979	16.01	3.08	12	0.37	421.00	2188.00	8010	20241223	-15.86	4250	20240604	58.59	7680	-12.24	20250107	6270	7.50	20250110	8010	-15.86	20241223	4250	58.59	20240604	8.42	N	099430	500	295 억	3129209	N	N	0	N	N
16	20250123	100751	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6770	-10	5	-0.15	932165060	138127	21.42	6780	6820	6680	8810	4750	6780	6748.61	5.30	11701	6960	6870	6750	6660	6540	6915	6705	295	2030	500	4740	10	1	59031771	3996	16.08	3.09	12	0.23	421.00	2188.00	8010	20241223	-15.48	4250	20240604	59.29	7680	-11.85	20250107	6270	7.97	20250110	8010	-15.48	20241223	4250	59.29	20240604	8.42	N	099430	500	295 억	3129209	N	N	0	N	N
17	20250123	090751	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6800	20	2	0.29	139493130	20689	3.21	6780	6820	6680	8810	4750	6780	6742.38	5.30	4918	6960	6870	6750	6660	6540	6915	6705	295	2030	500	4740	10	1	59031771	4014	16.15	3.11	12	0.04	421.00	2188.00	8010	20241223	-15.11	4250	20240604	60.00	7680	-11.46	20250107	6270	8.45	20250110	8010	-15.11	20241223	4250	60.00	20240604	8.42	N	099430	500	295 억	3129209	N	N	0	N	N
18	20250122	160745	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6780	100	2	1.50	4322993250	642777	40.47	6750	6840	6630	8680	4680	6680	6725.38	5.15	105399	7086	6882	6676	6472	6266	6780	6370	293	2000	500	4670	10	1	58664802	3977	16.10	3.10	12	1.10	421.00	2188.00	8010	20241223	-15.36	4250	20240604	59.53	7680	-11.72	20250107	6270	8.13	20250110	8010	-15.36	20241223	4250	59.53	20240604	8.32	N	099430	500	293 억	3022143	N	N	1505	N	N
19	20250122	150746	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6740	60	2	0.90	4163295190	619155	38.99	6750	6840	6630	8680	4680	6680	6724.16	5.15	106318	7086	6882	6676	6472	6266	6780	6370	293	2000	500	4670	10	1	58664802	3954	16.01	3.08	12	1.06	421.00	2188.00	8010	20241223	-15.86	4250	20240604	58.59	7680	-12.24	20250107	6270	7.50	20250110	8010	-15.86	20241223	4250	58.59	20240604	8.32	N	099430	500	293 억	3022143	N	N	1505	N	N
20	20250122	140745	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6810	130	2	1.95	3315301500	494018	31.11	6750	6830	6630	8680	4680	6680	6710.90	5.15	110129	7086	6882	6676	6472	6266	6780	6370	293	2000	500	4670	10	1	58664802	3995	16.18	3.11	12	0.84	421.00	2188.00	8010	20241223	-14.98	4250	20240604	60.24	7680	-11.33	20250107	6270	8.61	20250110	8010	-14.98	20241223	4250	60.24	20240604	8.32	N	099430	500	293 억	3022143	N	N	1505	N	N
21	20250122	130746	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6700	20	2	0.30	2544640630	379755	23.91	6750	6810	6630	8680	4680	6680	6700.75	5.15	60189	7086	6882	6676	6472	6266	6780	6370	293	2000	500	4670	10	1	58664802	3931	15.91	3.06	12	0.65	421.00	2188.00	8010	20241223	-16.35	4250	20240604	57.65	7680	-12.76	20250107	6270	6.86	20250110	8010	-16.35	20241223	4250	57.65	20240604	8.32	N	099430	500	293 억	3022143	N	N	1505	N	N
22	20250122	120744	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6680	0	3	0.00	2332844800	348124	21.92	6750	6810	6630	8680	4680	6680	6701.20	5.15	45978	7086	6882	6676	6472	6266	6780	6370	293	2000	500	4670	10	1	58664802	3919	15.87	3.05	12	0.59	421.00	2188.00	8010	20241223	-16.60	4250	20240604	57.18	7680	-13.02	20250107	6270	6.54	20250110	8010	-16.60	20241223	4250	57.18	20240604	8.32	N	099430	500	293 억	3022143	N	N	1505	N	N
23	20250122	110746	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6680	0	3	0.00	1938226400	289200	18.21	6750	6810	6630	8680	4680	6680	6702.04	5.15	38227	7086	6882	6676	6472	6266	6780	6370	293	2000	500	4670	10	1	58664802	3919	15.87	3.05	12	0.49	421.00	2188.00	8010	20241223	-16.60	4250	20240604	57.18	7680	-13.02	20250107	6270	6.54	20250110	8010	-16.60	20241223	4250	57.18	20240604	8.32	N	099430	500	293 억	3022143	N	N	1505	N	N
24	20250122	100746	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6670	-10	5	-0.15	1689695100	251965	15.87	6750	6810	6630	8680	4680	6680	6706.08	5.15	34167	7086	6882	6676	6472	6266	6780	6370	293	2000	500	4670	10	1	58664802	3913	15.84	3.05	12	0.43	421.00	2188.00	8010	20241223	-16.73	4250	20240604	56.94	7680	-13.15	20250107	6270	6.38	20250110	8010	-16.73	20241223	4250	56.94	20240604	8.32	N	099430	500	293 억	3022143	N	N	1505	N	N
25	20250122	090747	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6740	60	2	0.90	451364260	66893	4.21	6750	6810	6690	8680	4680	6680	6747.67	5.15	23489	7086	6882	6676	6472	6266	6780	6370	293	2000	500	4670	10	1	58664802	3954	16.01	3.08	12	0.11	421.00	2188.00	8010	20241223	-15.86	4250	20240604	58.59	7680	-12.24	20250107	6270	7.50	20250110	8010	-15.86	20241223	4250	58.59	20240604	8.32	N	099430	500	293 억	3022143	N	N	1505	N	N
26	20250121	160741	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6680	-100	5	-1.47	10517587520	1583141	276.55	6880	6880	6470	8810	4750	6780	6642.38	5.04	64529	6966	6872	6686	6592	6406	6920	6640	293	2030	500	4740	10	1	58664802	3919	15.87	3.05	12	2.70	421.00	2188.00	8010	20241223	-16.60	4250	20240604	57.18	7680	-13.02	20250107	6270	6.54	20250110	8010	-16.60	20241223	4250	57.18	20240604	8.35	N	099430	500	293 억	2953825	N	N	1505	N	N
27	20250121	150743	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6680	-100	5	-1.47	10307820260	1551711	271.06	6880	6880	6470	8810	4750	6780	6641.76	5.04	57272	6966	6872	6686	6592	6406	6920	6640	293	2030	500	4740	10	1	58664802	3919	15.87	3.05	12	2.65	421.00	2188.00	8010	20241223	-16.60	4250	20240604	57.18	7680	-13.02	20250107	6270	6.54	20250110	8010	-16.60	20241223	4250	57.18	20240604	8.35	N	099430	500	293 억	2953825	N	N	0	N	N
28	20250121	140743	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6650	-130	5	-1.92	9716840860	1463100	255.58	6880	6880	6470	8810	4750	6780	6640.08	5.04	33066	6966	6872	6686	6592	6406	6920	6640	293	2030	500	4740	10	1	58664802	3901	15.80	3.04	12	2.49	421.00	2188.00	8010	20241223	-16.98	4250	20240604	56.47	7680	-13.41	20250107	6270	6.06	20250110	8010	-16.98	20241223	4250	56.47	20240604	8.35	N	099430	500	293 억	2953825	N	N	0	N	N
29	20250121	130742	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6730	-50	5	-0.74	8987441910	1354533	236.61	6880	6880	6470	8810	4750	6780	6633.74	5.04	28454	6966	6872	6686	6592	6406	6920	6640	293	2030	500	4740	10	1	58664802	3948	15.99	3.08	12	2.31	421.00	2188.00	8010	20241223	-15.98	4250	20240604	58.35	7680	-12.37	20250107	6270	7.34	20250110	8010	-15.98	20241223	4250	58.35	20240604	8.35	N	099430	500	293 억	2953825	N	N	0	N	N
30	20250121	120733	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6640	-140	5	-2.06	7883175280	1190277	207.92	6880	6880	6470	8810	4750	6780	6621.31	5.04	-7562	6966	6872	6686	6592	6406	6920	6640	293	2030	500	4740	10	1	58664802	3895	15.77	3.03	12	2.03	421.00	2188.00	8010	20241223	-17.10	4250	20240604	56.24	7680	-13.54	20250107	6270	5.90	20250110	8010	-17.10	20241223	4250	56.24	20240604	8.35	N	099430	500	293 억	2953825	N	N	0	N	N
31	20250121	110704	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6650	-130	5	-1.92	7434725030	1122482	196.08	6880	6880	6470	8810	4750	6780	6621.71	5.04	-24396	6966	6872	6686	6592	6406	6920	6640	293	2030	500	4740	10	1	58664802	3901	15.80	3.04	12	1.91	421.00	2188.00	8010	20241223	-16.98	4250	20240604	56.47	7680	-13.41	20250107	6270	6.06	20250110	8010	-16.98	20241223	4250	56.47	20240604	8.35	N	099430	500	293 억	2953825	N	N	0	N	N
32	20250121	100700	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6660	-120	5	-1.77	6874449920	1037836	181.29	6880	6880	6470	8810	4750	6780	6621.93	5.04	-39947	6966	6872	6686	6592	6406	6920	6640	293	2030	500	4740	10	1	58664802	3907	15.82	3.04	12	1.77	421.00	2188.00	8010	20241223	-16.85	4250	20240604	56.71	7680	-13.28	20250107	6270	6.22	20250110	8010	-16.85	20241223	4250	56.71	20240604	8.35	N	099430	500	293 억	2953825	N	N	0	N	N
33	20250121	090743	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6650	-130	5	-1.92	1642012560	242463	42.35	6880	6880	6620	8810	4750	6780	6771.80	5.04	-68833	6966	6872	6686	6592	6406	6920	6640	293	2030	500	4740	10	1	58664802	3901	15.80	3.04	12	0.41	421.00	2188.00	8010	20241223	-16.98	4250	20240604	56.47	7680	-13.41	20250107	6270	6.06	20250110	8010	-16.98	20241223	4250	56.47	20240604	8.35	N	099430	500	293 억	2953825	N	N	0	N	N
34	20250120	160738	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6780	60	2	0.89	3754256050	565885	103.20	6700	6780	6500	8730	4710	6720	6632.22	4.82	122475	7126	6922	6796	6592	6466	6860	6530	293	2010	500	4700	10	1	58664802	3977	16.10	3.10	12	0.96	421.00	2188.00	8010	20241223	-15.36	4250	20240604	59.53	7680	-11.72	20250107	6270	8.13	20250110	8010	-15.36	20241223	4250	59.53	20240604	8.23	N	099430	500	293 억	2828797	N	N	76	N	N
35	20250120	150742	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6740	20	2	0.30	3543503320	534724	97.52	6700	6780	6500	8730	4710	6720	6626.79	4.82	125877	7126	6922	6796	6592	6466	6860	6530	293	2010	500	4700	10	1	58664802	3954	16.01	3.08	12	0.91	421.00	2188.00	8010	20241223	-15.86	4250	20240604	58.59	7680	-12.24	20250107	6270	7.50	20250110	8010	-15.86	20241223	4250	58.59	20240604	8.23	N	099430	500	293 억	2828797	N	N	76	N	N
36	20250120	140740	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6660	-60	5	-0.89	2823752300	427525	77.97	6700	6700	6500	8730	4710	6720	6604.88	4.82	90410	7126	6922	6796	6592	6466	6860	6530	293	2010	500	4700	10	1	58664802	3907	15.82	3.04	12	0.73	421.00	2188.00	8010	20241223	-16.85	4250	20240604	56.71	7680	-13.28	20250107	6270	6.22	20250110	8010	-16.85	20241223	4250	56.71	20240604	8.23	N	099430	500	293 억	2828797	N	N	76	N	N
37	20250120	130739	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6690	-30	5	-0.45	2588563150	392216	71.53	6700	6700	6500	8730	4710	6720	6599.84	4.82	79041	7126	6922	6796	6592	6466	6860	6530	293	2010	500	4700	10	1	58664802	3925	15.89	3.06	12	0.67	421.00	2188.00	8010	20241223	-16.48	4250	20240604	57.41	7680	-12.89	20250107	6270	6.70	20250110	8010	-16.48	20241223	4250	57.41	20240604	8.23	N	099430	500	293 억	2828797	N	N	76	N	N
38	20250120	120741	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6630	-90	5	-1.34	2350673630	356468	65.01	6700	6700	6500	8730	4710	6720	6594.35	4.82	65413	7126	6922	6796	6592	6466	6860	6530	293	2010	500	4700	10	1	58664802	3889	15.75	3.03	12	0.61	421.00	2188.00	8010	20241223	-17.23	4250	20240604	56.00	7680	-13.67	20250107	6270	5.74	20250110	8010	-17.23	20241223	4250	56.00	20240604	8.23	N	099430	500	293 억	2828797	N	N	76	N	N
39	20250120	110742	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6660	-60	5	-0.89	1859846780	282201	51.47	6700	6700	6500	8730	4710	6720	6590.50	4.82	53093	7126	6922	6796	6592	6466	6860	6530	293	2010	500	4700	10	1	58664802	3907	15.82	3.04	12	0.48	421.00	2188.00	8010	20241223	-16.85	4250	20240604	56.71	7680	-13.28	20250107	6270	6.22	20250110	8010	-16.85	20241223	4250	56.71	20240604	8.23	N	099430	500	293 억	2828797	N	N	76	N	N
40	20250120	100741	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6620	-100	5	-1.49	1596940170	242559	44.24	6700	6700	6500	8730	4710	6720	6583.72	4.82	47082	7126	6922	6796	6592	6466	6860	6530	293	2010	500	4700	10	1	58664802	3884	15.72	3.03	12	0.41	421.00	2188.00	8010	20241223	-17.35	4250	20240604	55.76	7680	-13.80	20250107	6270	5.58	20250110	8010	-17.35	20241223	4250	55.76	20240604	8.23	N	099430	500	293 억	2828797	N	N	76	N	N
41	20250120	090742	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6630	-90	5	-1.34	264729320	39936	7.28	6700	6700	6590	8730	4710	6720	6628.83	4.82	-16388	7126	6922	6796	6592	6466	6860	6530	293	2010	500	4700	10	1	58664802	3889	15.75	3.03	12	0.07	421.00	2188.00	8010	20241223	-17.23	4250	20240604	56.00	7680	-13.67	20250107	6270	5.74	20250110	8010	-17.23	20241223	4250	56.00	20240604	8.23	N	099430	500	293 억	2828797	N	N	76	N	N
42	20250117	160739	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6720	-170	5	-2.47	3751456670	548107	80.97	6880	7000	6670	8950	4830	6890	6844.44	4.92	-56268	7123	7006	6793	6676	6463	7065	6735	293	2060	500	4820	10	1	58664802	3942	15.96	3.07	12	0.93	421.00	2188.00	8010	20241223	-16.10	4250	20240604	58.12	7680	-12.50	20250107	6270	7.18	20250110	8010	-16.10	20241223	4250	58.12	20240604	8.23	N	099430	500	293 억	2884064	N	N	76	N	N
43	20250117	150741	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6700	-190	5	-2.76	3568738790	520927	76.96	6880	7000	6670	8950	4830	6890	6850.70	4.92	-45279	7123	7006	6793	6676	6463	7065	6735	293	2060	500	4820	10	1	58664802	3931	15.91	3.06	12	0.89	421.00	2188.00	8010	20241223	-16.35	4250	20240604	57.65	7680	-12.76	20250107	6270	6.86	20250110	8010	-16.35	20241223	4250	57.65	20240604	8.23	N	099430	500	293 억	2884064	N	N	0	N	N
44	20250117	140741	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6800	-90	5	-1.31	2864224350	416035	61.46	6880	7000	6760	8950	4830	6890	6884.57	4.92	-37015	7123	7006	6793	6676	6463	7065	6735	293	2060	500	4820	10	1	58664802	3989	16.15	3.11	12	0.71	421.00	2188.00	8010	20241223	-15.11	4250	20240604	60.00	7680	-11.46	20250107	6270	8.45	20250110	8010	-15.11	20241223	4250	60.00	20240604	8.23	N	099430	500	293 억	2884064	N	N	0	N	N
45	20250117	130738	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6840	-50	5	-0.73	2598377350	376946	55.69	6880	7000	6800	8950	4830	6890	6893.24	4.92	-27810	7123	7006	6793	6676	6463	7065	6735	293	2060	500	4820	10	1	58664802	4013	16.25	3.13	12	0.64	421.00	2188.00	8010	20241223	-14.61	4250	20240604	60.94	7680	-10.94	20250107	6270	9.09	20250110	8010	-14.61	20241223	4250	60.94	20240604	8.23	N	099430	500	293 억	2884064	N	N	0	N	N
46	20250117	120741	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6820	-70	5	-1.02	2491108890	361228	53.36	6880	7000	6800	8950	4830	6890	6896.23	4.92	-25888	7123	7006	6793	6676	6463	7065	6735	293	2060	500	4820	10	1	58664802	4001	16.20	3.12	12	0.62	421.00	2188.00	8010	20241223	-14.86	4250	20240604	60.47	7680	-11.20	20250107	6270	8.77	20250110	8010	-14.86	20241223	4250	60.47	20240604	8.23	N	099430	500	293 억	2884064	N	N	0	N	N
47	20250117	110739	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6840	-50	5	-0.73	1902501420	275211	40.66	6880	7000	6810	8950	4830	6890	6912.94	4.92	-28641	7123	7006	6793	6676	6463	7065	6735	293	2060	500	4820	10	1	58664802	4013	16.25	3.13	12	0.47	421.00	2188.00	8010	20241223	-14.61	4250	20240604	60.94	7680	-10.94	20250107	6270	9.09	20250110	8010	-14.61	20241223	4250	60.94	20240604	8.23	N	099430	500	293 억	2884064	N	N	0	N	N
48	20250117	100742	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6940	50	2	0.73	1207481980	174759	25.82	6880	6980	6810	8950	4830	6890	6909.48	4.92	-16278	7123	7006	6793	6676	6463	7065	6735	293	2060	500	4820	10	1	58664802	4071	16.48	3.17	12	0.30	421.00	2188.00	8010	20241223	-13.36	4250	20240604	63.29	7680	-9.64	20250107	6270	10.69	20250110	8010	-13.36	20241223	4250	63.29	20240604	8.23	N	099430	500	293 억	2884064	N	N	0	N	N
49	20250117	090740	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6860	-30	5	-0.44	166106890	24063	3.55	6880	6950	6820	8950	4830	6890	6903.35	4.92	-3084	7123	7006	6793	6676	6463	7065	6735	293	2060	500	4820	10	1	58664802	4024	16.29	3.14	12	0.04	421.00	2188.00	8010	20241223	-14.36	4250	20240604	61.41	7680	-10.68	20250107	6270	9.41	20250110	8010	-14.36	20241223	4250	61.41	20240604	8.23	N	099430	500	293 억	2884064	N	N	0	N	N
50	20250116	160734	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6890	230	2	3.45	4551268910	675381	73.90	6690	6910	6580	8650	4670	6660	6737.70	4.74	101968	7006	6832	6666	6492	6326	6750	6410	293	1990	500	4660	10	1	58664802	4042	16.37	3.15	12	1.15	421.00	2188.00	8010	20241223	-13.98	4250	20240604	62.12	7680	-10.29	20250107	6270	9.89	20250110	8010	-13.98	20241223	4250	62.12	20240604	8.12	N	099430	500	293 억	2780906	N	N	160	N	N
51	20250116	150700	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6880	220	2	3.30	4116855380	612287	67.00	6690	6910	6580	8650	4670	6660	6723.73	4.74	100468	7006	6832	6666	6492	6326	6750	6410	293	1990	500	4660	10	1	58664802	4036	16.34	3.14	12	1.04	421.00	2188.00	8010	20241223	-14.11	4250	20240604	61.88	7680	-10.42	20250107	6270	9.73	20250110	8010	-14.11	20241223	4250	61.88	20240604	8.12	N	099430	500	293 억	2780906	N	N	160	N	N
52	20250116	140739	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6780	120	2	1.80	3034295050	453913	49.67	6690	6820	6580	8650	4670	6660	6684.75	4.74	95806	7006	6832	6666	6492	6326	6750	6410	293	1990	500	4660	10	1	58664802	3977	16.10	3.10	12	0.77	421.00	2188.00	8010	20241223	-15.36	4250	20240604	59.53	7680	-11.72	20250107	6270	8.13	20250110	8010	-15.36	20241223	4250	59.53	20240604	8.12	N	099430	500	293 억	2780906	N	N	160	N	N
53	20250116	130738	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6690	30	2	0.45	2130015970	319892	35.00	6690	6740	6580	8650	4670	6660	6658.55	4.74	46932	7006	6832	6666	6492	6326	6750	6410	293	1990	500	4660	10	1	58664802	3925	15.89	3.06	12	0.55	421.00	2188.00	8010	20241223	-16.48	4250	20240604	57.41	7680	-12.89	20250107	6270	6.70	20250110	8010	-16.48	20241223	4250	57.41	20240604	8.12	N	099430	500	293 억	2780906	N	N	160	N	N
54	20250116	120738	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6680	20	2	0.30	1697754490	255049	27.91	6690	6740	6580	8650	4670	6660	6656.58	4.74	15320	7006	6832	6666	6492	6326	6750	6410	293	1990	500	4660	10	1	58664802	3919	15.87	3.05	12	0.43	421.00	2188.00	8010	20241223	-16.60	4250	20240604	57.18	7680	-13.02	20250107	6270	6.54	20250110	8010	-16.60	20241223	4250	57.18	20240604	8.12	N	099430	500	293 억	2780906	N	N	160	N	N
55	20250116	110739	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6720	60	2	0.90	1482649010	222929	24.39	6690	6720	6580	8650	4670	6660	6650.77	4.74	-504	7006	6832	6666	6492	6326	6750	6410	293	1990	500	4660	10	1	58664802	3942	15.96	3.07	12	0.38	421.00	2188.00	8010	20241223	-16.10	4250	20240604	58.12	7680	-12.50	20250107	6270	7.18	20250110	8010	-16.10	20241223	4250	58.12	20240604	8.12	N	099430	500	293 억	2780906	N	N	160	N	N
56	20250116	100739	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6630	-30	5	-0.45	900704600	135701	14.85	6690	6710	6580	8650	4670	6660	6637.42	4.74	-19147	7006	6832	6666	6492	6326	6750	6410	293	1990	500	4660	10	1	58664802	3889	15.75	3.03	12	0.23	421.00	2188.00	8010	20241223	-17.23	4250	20240604	56.00	7680	-13.67	20250107	6270	5.74	20250110	8010	-17.23	20241223	4250	56.00	20240604	8.12	N	099430	500	293 억	2780906	N	N	160	N	N
57	20250116	090740	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6630	-30	5	-0.45	280381220	42071	4.60	6690	6710	6580	8650	4670	6660	6664.48	4.74	-10490	7006	6832	6666	6492	6326	6750	6410	293	1990	500	4660	10	1	58664802	3889	15.75	3.03	12	0.07	421.00	2188.00	8010	20241223	-17.23	4250	20240604	56.00	7680	-13.67	20250107	6270	5.74	20250110	8010	-17.23	20241223	4250	56.00	20240604	8.12	N	099430	500	293 억	2780906	N	N	160	N	N
58	20250115	160736	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6660	-140	5	-2.06	5996213250	905498	145.88	6800	6840	6500	8840	4760	6800	6621.95	4.50	132812	7040	6920	6800	6680	6560	6980	6740	293	2040	500	4760	10	1	58664802	3907	15.82	3.04	12	1.54	421.00	2188.00	8010	20241223	-16.85	4250	20240604	56.71	7680	-13.28	20250107	6270	6.22	20250110	8010	-16.85	20241223	4250	56.71	20240604	7.94	N	099430	500	293 억	2641633	N	N	160	N	N
59	20250115	150737	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6620	-180	5	-2.65	5776490830	872405	140.55	6800	6840	6500	8840	4760	6800	6621.31	4.50	126364	7040	6920	6800	6680	6560	6980	6740	293	2040	500	4760	10	1	58664802	3884	15.72	3.03	12	1.49	421.00	2188.00	8010	20241223	-17.35	4250	20240604	55.76	7680	-13.80	20250107	6270	5.58	20250110	8010	-17.35	20241223	4250	55.76	20240604	7.94	N	099430	500	293 억	2641633	N	N	0	N	N
60	20250115	140731	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6590	-210	5	-3.09	5053696400	763184	122.95	6800	6840	6500	8840	4760	6800	6621.83	4.50	95250	7040	6920	6800	6680	6560	6980	6740	293	2040	500	4760	10	1	58664802	3866	15.65	3.01	12	1.30	421.00	2188.00	8010	20241223	-17.73	4250	20240604	55.06	7680	-14.19	20250107	6270	5.10	20250110	8010	-17.73	20241223	4250	55.06	20240604	7.94	N	099430	500	293 억	2641633	N	N	0	N	N
61	20250115	130737	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6580	-220	5	-3.24	4274557470	645052	103.92	6800	6840	6500	8840	4760	6800	6626.65	4.50	59456	7040	6920	6800	6680	6560	6980	6740	293	2040	500	4760	10	1	58664802	3860	15.63	3.01	12	1.10	421.00	2188.00	8010	20241223	-17.85	4250	20240604	54.82	7680	-14.32	20250107	6270	4.94	20250110	8010	-17.85	20241223	4250	54.82	20240604	7.94	N	099430	500	293 억	2641633	N	N	0	N	N
62	20250115	120723	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6590	-210	5	-3.09	3776445520	569343	91.72	6800	6840	6500	8840	4760	6800	6632.95	4.50	45595	7040	6920	6800	6680	6560	6980	6740	293	2040	500	4760	10	1	58664802	3866	15.65	3.01	12	0.97	421.00	2188.00	8010	20241223	-17.73	4250	20240604	55.06	7680	-14.19	20250107	6270	5.10	20250110	8010	-17.73	20241223	4250	55.06	20240604	7.94	N	099430	500	293 억	2641633	N	N	0	N	N
63	20250115	110737	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6580	-220	5	-3.24	3150480500	474236	76.40	6800	6840	6500	8840	4760	6800	6643.23	4.50	21067	7040	6920	6800	6680	6560	6980	6740	293	2040	500	4760	10	1	58664802	3860	15.63	3.01	12	0.81	421.00	2188.00	8010	20241223	-17.85	4250	20240604	54.82	7680	-14.32	20250107	6270	4.94	20250110	8010	-17.85	20241223	4250	54.82	20240604	7.94	N	099430	500	293 억	2641633	N	N	0	N	N
64	20250115	100736	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6650	-150	5	-2.21	1494520180	222146	35.79	6800	6840	6650	8840	4760	6800	6727.60	4.50	-15372	7040	6920	6800	6680	6560	6980	6740	293	2040	500	4760	10	1	58664802	3901	15.80	3.04	12	0.38	421.00	2188.00	8010	20241223	-16.98	4250	20240604	56.47	7680	-13.41	20250107	6270	6.06	20250110	8010	-16.98	20241223	4250	56.47	20240604	7.94	N	099430	500	293 억	2641633	N	N	0	N	N
65	20250115	090740	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6780	-20	5	-0.29	319489580	47064	7.58	6800	6840	6760	8840	4760	6800	6788.37	4.50	-19159	7040	6920	6800	6680	6560	6980	6740	293	2040	500	4760	10	1	58664802	3977	16.10	3.10	12	0.08	421.00	2188.00	8010	20241223	-15.36	4250	20240604	59.53	7680	-11.72	20250107	6270	8.13	20250110	8010	-15.36	20241223	4250	59.53	20240604	7.94	N	099430	500	293 억	2641633	N	N	0	N	N
66	20250114	160722	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6800	10	2	0.15	4196805980	615587	47.93	6700	6920	6680	8820	4760	6790	6817.58	4.51	-7560	7230	7010	6830	6610	6430	7120	6720	293	2030	500	4750	10	1	58664802	3989	16.15	3.11	12	1.05	421.00	2188.00	8010	20241223	-15.11	4250	20240604	60.00	7680	-11.46	20250107	6270	8.45	20250110	8010	-15.11	20241223	4250	60.00	20240604	7.85	N	099430	500	293 억	2645125	N	N	0	N	N
67	20250114	150734	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6800	10	2	0.15	3981510680	583877	45.46	6700	6920	6680	8820	4760	6790	6819.09	4.51	-7536	7230	7010	6830	6610	6430	7120	6720	293	2030	500	4750	10	1	58664802	3989	16.15	3.11	12	1.00	421.00	2188.00	8010	20241223	-15.11	4250	20240604	60.00	7680	-11.46	20250107	6270	8.45	20250110	8010	-15.11	20241223	4250	60.00	20240604	7.85	N	099430	500	293 억	2645125	N	N	0	N	N
68	20250114	140733	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6780	-10	5	-0.15	3355563660	491159	38.24	6700	6920	6690	8820	4760	6790	6831.93	4.51	-7112	7230	7010	6830	6610	6430	7120	6720	293	2030	500	4750	10	1	58664802	3977	16.10	3.10	12	0.84	421.00	2188.00	8010	20241223	-15.36	4250	20240604	59.53	7680	-11.72	20250107	6270	8.13	20250110	8010	-15.36	20241223	4250	59.53	20240604	7.85	N	099430	500	293 억	2645125	N	N	0	N	N
69	20250114	130732	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6880	90	2	1.33	2443645190	357194	27.81	6700	6920	6690	8820	4760	6790	6841.23	4.51	-6788	7230	7010	6830	6610	6430	7120	6720	293	2030	500	4750	10	1	58664802	4036	16.34	3.14	12	0.61	421.00	2188.00	8010	20241223	-14.11	4250	20240604	61.88	7680	-10.42	20250107	6270	9.73	20250110	8010	-14.11	20241223	4250	61.88	20240604	7.85	N	099430	500	293 억	2645125	N	N	0	N	N
70	20250114	120729	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6900	110	2	1.62	2102947100	307638	23.95	6700	6920	6690	8820	4760	6790	6835.79	4.51	-3718	7230	7010	6830	6610	6430	7120	6720	293	2030	500	4750	10	1	58664802	4048	16.39	3.15	12	0.52	421.00	2188.00	8010	20241223	-13.86	4250	20240604	62.35	7680	-10.16	20250107	6270	10.05	20250110	8010	-13.86	20241223	4250	62.35	20240604	7.85	N	099430	500	293 억	2645125	N	N	0	N	N
71	20250114	110730	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6870	80	2	1.18	1580144730	231757	18.05	6700	6920	6690	8820	4760	6790	6818.11	4.51	11211	7230	7010	6830	6610	6430	7120	6720	293	2030	500	4750	10	1	58664802	4030	16.32	3.14	12	0.40	421.00	2188.00	8010	20241223	-14.23	4250	20240604	61.65	7680	-10.55	20250107	6270	9.57	20250110	8010	-14.23	20241223	4250	61.65	20240604	7.85	N	099430	500	293 억	2645125	N	N	0	N	N
72	20250114	100728	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6800	10	2	0.15	719216670	106047	8.26	6700	6860	6690	8820	4760	6790	6782.05	4.51	14296	7230	7010	6830	6610	6430	7120	6720	293	2030	500	4750	10	1	58664802	3989	16.15	3.11	12	0.18	421.00	2188.00	8010	20241223	-15.11	4250	20240604	60.00	7680	-11.46	20250107	6270	8.45	20250110	8010	-15.11	20241223	4250	60.00	20240604	7.85	N	099430	500	293 억	2645125	N	N	0	N	N
73	20250114	090732	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6820	30	2	0.44	107015490	15810	1.23	6700	6840	6700	8820	4760	6790	6768.81	4.51	4940	7230	7010	6830	6610	6430	7120	6720	293	2030	500	4750	10	1	58664802	4001	16.20	3.12	12	0.03	421.00	2188.00	8010	20241223	-14.86	4250	20240604	60.47	7680	-11.20	20250107	6270	8.77	20250110	8010	-14.86	20241223	4250	60.47	20240604	7.85	N	099430	500	293 억	2645125	N	N	0	N	N
74	20250113	160721	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6790	40	2	0.59	8780323450	1278996	64.78	6750	7050	6650	8770	4730	6750	6872.47	4.51	8254	7176	6962	6616	6402	6056	7070	6510	291	2020	500	4720	10	1	58297833	3958	16.13	3.10	12	2.19	421.00	2188.00	8010	20241223	-15.23	4250	20240604	59.76	7680	-11.59	20250107	6270	8.29	20250110	8010	-15.23	20241223	4250	59.76	20240604	8.03	N	099430	500	291 억	2631804	N	N	637	N	N
75	20250113	150725	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6780	30	2	0.44	7746507770	1126687	57.07	6750	7050	6650	8770	4730	6750	6875.61	4.51	4244	7176	6962	6616	6402	6056	7070	6510	291	2020	500	4720	10	1	58297833	3953	16.10	3.10	12	1.93	421.00	2188.00	8010	20241223	-15.36	4250	20240604	59.53	7680	-11.72	20250107	6270	8.13	20250110	8010	-15.36	20241223	4250	59.53	20240604	8.03	N	099430	500	291 억	2631804	N	N	637	N	N
76	20250113	140715	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6800	50	2	0.74	7272087750	1056757	53.53	6750	7050	6650	8770	4730	6750	6881.66	4.51	-3843	7176	6962	6616	6402	6056	7070	6510	291	2020	500	4720	10	1	58297833	3964	16.15	3.11	12	1.81	421.00	2188.00	8010	20241223	-15.11	4250	20240604	60.00	7680	-11.46	20250107	6270	8.45	20250110	8010	-15.11	20241223	4250	60.00	20240604	8.03	N	099430	500	291 억	2631804	N	N	637	N	N
77	20250113	130715	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6800	50	2	0.74	6873050550	997929	50.55	6750	7050	6650	8770	4730	6750	6887.48	4.51	-4371	7176	6962	6616	6402	6056	7070	6510	291	2020	500	4720	10	1	58297833	3964	16.15	3.11	12	1.71	421.00	2188.00	8010	20241223	-15.11	4250	20240604	60.00	7680	-11.46	20250107	6270	8.45	20250110	8010	-15.11	20241223	4250	60.00	20240604	8.03	N	099430	500	291 억	2631804	N	N	637	N	N
78	20250113	120718	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6840	90	2	1.33	6506825770	944224	47.83	6750	7050	6650	8770	4730	6750	6891.37	4.51	-5244	7176	6962	6616	6402	6056	7070	6510	291	2020	500	4720	10	1	58297833	3988	16.25	3.13	12	1.62	421.00	2188.00	8010	20241223	-14.61	4250	20240604	60.94	7680	-10.94	20250107	6270	9.09	20250110	8010	-14.61	20241223	4250	60.94	20240604	8.03	N	099430	500	291 억	2631804	N	N	637	N	N
79	20250113	110716	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6870	120	2	1.78	5920000650	858296	43.48	6750	7050	6650	8770	4730	6750	6897.59	4.51	-13569	7176	6962	6616	6402	6056	7070	6510	291	2020	500	4720	10	1	58297833	4005	16.32	3.14	12	1.47	421.00	2188.00	8010	20241223	-14.23	4250	20240604	61.65	7680	-10.55	20250107	6270	9.57	20250110	8010	-14.23	20241223	4250	61.65	20240604	8.03	N	099430	500	291 억	2631804	N	N	637	N	N
80	20250113	100715	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6910	160	2	2.37	5360367000	777003	39.36	6750	7050	6650	8770	4730	6750	6899.00	4.51	10935	7176	6962	6616	6402	6056	7070	6510	291	2020	500	4720	10	1	58297833	4028	16.41	3.16	12	1.33	421.00	2188.00	8010	20241223	-13.73	4250	20240604	62.59	7680	-10.03	20250107	6270	10.21	20250110	8010	-13.73	20241223	4250	62.59	20240604	8.03	N	099430	500	291 억	2631804	N	N	637	N	N
81	20250113	090721	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6720	-30	5	-0.44	830577730	122507	6.21	6750	6860	6700	8770	4730	6750	6780.13	4.51	-2567	7176	6962	6616	6402	6056	7070	6510	291	2020	500	4720	10	1	58297833	3918	15.96	3.07	12	0.21	421.00	2188.00	8010	20241223	-16.10	4250	20240604	58.12	7680	-12.50	20250107	6270	7.18	20250110	8010	-16.10	20241223	4250	58.12	20240604	8.03	N	099430	500	291 억	2631804	N	N	637	N	N
82	20250110	160700	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6750	40	2	0.60	12815989700	1972471	268.52	6710	6830	6270	8720	4700	6710	6497.19	4.13	219339	6916	6812	6656	6552	6396	6865	6605	291	2010	500	4690	10	1	58297833	3935	16.03	3.09	12	3.38	421.00	2188.00	8010	20241223	-15.73	4250	20240604	58.82	7680	-12.11	20250107	6270	7.66	20250110	8010	-15.73	20241223	4250	58.82	20240604	8.16	N	099430	500	291 억	2407192	N	N	637	N	N
83	20250110	150710	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6710	0	3	0.00	12453748050	1918628	261.19	6710	6830	6270	8720	4700	6710	6490.96	4.13	204171	6916	6812	6656	6552	6396	6865	6605	291	2010	500	4690	10	1	58297833	3912	15.94	3.07	12	3.29	421.00	2188.00	8010	20241223	-16.23	4250	20240604	57.88	7680	-12.63	20250107	6270	7.02	20250110	8010	-16.23	20241223	4250	57.88	20240604	8.16	N	099430	500	291 억	2407192	N	N	40	N	N
84	20250110	140713	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6780	70	2	1.04	11321329550	1751346	238.42	6710	6810	6270	8720	4700	6710	6464.35	4.13	207093	6916	6812	6656	6552	6396	6865	6605	291	2010	500	4690	10	1	58297833	3953	16.10	3.10	12	3.00	421.00	2188.00	8010	20241223	-15.36	4250	20240604	59.53	7680	-11.72	20250107	6270	8.13	20250110	8010	-15.36	20241223	4250	59.53	20240604	8.16	N	099430	500	291 억	2407192	N	N	40	N	N
85	20250110	130712	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6650	-60	5	-0.89	9912189680	1541669	209.87	6710	6710	6270	8720	4700	6710	6429.50	4.13	214577	6916	6812	6656	6552	6396	6865	6605	291	2010	500	4690	10	1	58297833	3877	15.80	3.04	12	2.64	421.00	2188.00	8010	20241223	-16.98	4250	20240604	56.47	7680	-13.41	20250107	6270	6.06	20250110	8010	-16.98	20241223	4250	56.47	20240604	8.16	N	099430	500	291 억	2407192	N	N	40	N	N
86	20250110	120712	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6520	-190	5	-2.83	8845940280	1380757	187.97	6710	6710	6270	8720	4700	6710	6406.57	4.13	205267	6916	6812	6656	6552	6396	6865	6605	291	2010	500	4690	10	1	58297833	3801	15.49	2.98	12	2.37	421.00	2188.00	8010	20241223	-18.60	4250	20240604	53.41	7680	-15.10	20250107	6270	3.99	20250110	8010	-18.60	20241223	4250	53.41	20240604	8.16	N	099430	500	291 억	2407192	N	N	40	N	N
87	20250110	110711	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6450	-260	5	-3.87	7636714230	1195190	162.71	6710	6710	6270	8720	4700	6710	6389.52	4.13	206671	6916	6812	6656	6552	6396	6865	6605	291	2010	500	4690	10	1	58297833	3760	15.32	2.95	12	2.05	421.00	2188.00	8010	20241223	-19.48	4250	20240604	51.76	7680	-16.02	20250107	6270	2.87	20250110	8010	-19.48	20241223	4250	51.76	20240604	8.16	N	099430	500	291 억	2407192	N	N	40	N	N
88	20250110	100710	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6370	-340	5	-5.07	5616692630	878496	119.59	6710	6710	6270	8720	4700	6710	6393.50	4.13	106395	6916	6812	6656	6552	6396	6865	6605	291	2010	500	4690	10	1	58297833	3714	15.13	2.91	12	1.51	421.00	2188.00	8010	20241223	-20.47	4250	20240604	49.88	7680	-17.06	20250107	6270	1.59	20250110	8010	-20.47	20241223	4250	49.88	20240604	8.16	N	099430	500	291 억	2407192	N	N	40	N	N
89	20250110	090713	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6600	-110	5	-1.64	257203130	38832	5.29	6710	6710	6590	8720	4700	6710	6623.31	4.13	-3942	6916	6812	6656	6552	6396	6865	6605	291	2010	500	4690	10	1	58297833	3848	15.68	3.02	12	0.07	421.00	2188.00	8010	20241223	-17.60	4250	20240604	55.29	7680	-14.06	20250107	6500	1.54	20250109	8010	-17.60	20241223	4250	55.29	20240604	8.16	N	099430	500	291 억	2407192	N	N	40	N	N
90	20250109	160707	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6710	10	2	0.15	4823864520	729445	31.60	6700	6760	6500	8710	4690	6700	6612.46	3.80	194834	7566	7132	6906	6472	6246	7020	6360	291	2010	500	4690	10	1	58297833	3912	15.94	3.07	12	1.25	421.00	2188.00	8010	20241223	-16.23	4250	20240604	57.88	7680	-12.63	20250107	6500	3.23	20250109	8010	-16.23	20241223	4250	57.88	20240604	8.06	N	099430	500	291 억	2213661	N	N	40	N	N
91	20250109	150709	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6690	-10	5	-0.15	4563513710	690572	29.92	6700	6760	6500	8710	4690	6700	6608.31	3.80	192153	7566	7132	6906	6472	6246	7020	6360	291	2010	500	4690	10	1	58297833	3900	15.89	3.06	12	1.18	421.00	2188.00	8010	20241223	-16.48	4250	20240604	57.41	7680	-12.89	20250107	6500	2.92	20250109	8010	-16.48	20241223	4250	57.41	20240604	8.06	N	099430	500	291 억	2213661	N	N	261	N	N
92	20250109	140708	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6690	-10	5	-0.15	4077326760	617597	26.76	6700	6760	6500	8710	4690	6700	6601.92	3.80	184649	7566	7132	6906	6472	6246	7020	6360	291	2010	500	4690	10	1	58297833	3900	15.89	3.06	12	1.06	421.00	2188.00	8010	20241223	-16.48	4250	20240604	57.41	7680	-12.89	20250107	6500	2.92	20250109	8010	-16.48	20241223	4250	57.41	20240604	8.06	N	099430	500	291 억	2213661	N	N	261	N	N
93	20250109	130708	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6590	-110	5	-1.64	3482919640	527943	22.87	6700	6760	6500	8710	4690	6700	6597.15	3.80	166023	7566	7132	6906	6472	6246	7020	6360	291	2010	500	4690	10	1	58297833	3842	15.65	3.01	12	0.91	421.00	2188.00	8010	20241223	-17.73	4250	20240604	55.06	7680	-14.19	20250107	6500	1.38	20250109	8010	-17.73	20241223	4250	55.06	20240604	8.06	N	099430	500	291 억	2213661	N	N	261	N	N
94	20250109	120708	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6600	-100	5	-1.49	3137808060	475514	20.60	6700	6760	6500	8710	4690	6700	6598.77	3.80	149834	7566	7132	6906	6472	6246	7020	6360	291	2010	500	4690	10	1	58297833	3848	15.68	3.02	12	0.82	421.00	2188.00	8010	20241223	-17.60	4250	20240604	55.29	7680	-14.06	20250107	6500	1.54	20250109	8010	-17.60	20241223	4250	55.29	20240604	8.06	N	099430	500	291 억	2213661	N	N	261	N	N
95	20250109	110712	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6590	-110	5	-1.64	2800604180	424273	18.38	6700	6760	6500	8710	4690	6700	6600.95	3.80	132386	7566	7132	6906	6472	6246	7020	6360	291	2010	500	4690	10	1	58297833	3842	15.65	3.01	12	0.73	421.00	2188.00	8010	20241223	-17.73	4250	20240604	55.06	7680	-14.19	20250107	6500	1.38	20250109	8010	-17.73	20241223	4250	55.06	20240604	8.06	N	099430	500	291 억	2213661	N	N	261	N	N
96	20250109	100709	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6600	-100	5	-1.49	2313969920	350735	15.20	6700	6760	6500	8710	4690	6700	6597.49	3.80	132064	7566	7132	6906	6472	6246	7020	6360	291	2010	500	4690	10	1	58297833	3848	15.68	3.02	12	0.60	421.00	2188.00	8010	20241223	-17.60	4250	20240604	55.29	7680	-14.06	20250107	6500	1.54	20250109	8010	-17.60	20241223	4250	55.29	20240604	8.06	N	099430	500	291 억	2213661	N	N	261	N	N
97	20250109	090712	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6630	-70	5	-1.04	317399950	47673	2.07	6700	6760	6620	8710	4690	6700	6657.86	3.80	10795	7566	7132	6906	6472	6246	7020	6360	291	2010	500	4690	10	1	58297833	3865	15.75	3.03	12	0.08	421.00	2188.00	8010	20241223	-17.23	4250	20240604	56.00	7680	-13.67	20250107	6620	0.15	20250109	8010	-17.23	20241223	4250	56.00	20240604	8.06	N	099430	500	291 억	2213661	N	N	261	N	N
98	20250108	160702	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6700	-630	5	-8.59	15203273180	2221662	270.12	7200	7340	6680	9520	5140	7330	6843.33	3.31	280527	7870	7600	7410	7140	6950	7505	7045	291	2190	500	5130	10	1	58297833	3906	15.91	3.06	12	3.81	421.00	2188.00	8010	20241223	-16.35	4250	20240604	57.65	7680	-12.76	20250107	6680	0.30	20250108	8010	-16.35	20241223	4250	57.65	20240604	8.19	N	099430	500	291 억	1930070	N	N	261	N	N
99	20250108	150705	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6690	-640	5	-8.73	14690689610	2145115	260.81	7200	7340	6680	9520	5140	7330	6848.43	3.31	275165	7870	7600	7410	7140	6950	7505	7045	291	2190	500	5130	10	1	58297833	3900	15.89	3.06	12	3.68	421.00	2188.00	8010	20241223	-16.48	4250	20240604	57.41	7680	-12.89	20250107	6680	0.15	20250108	8010	-16.48	20241223	4250	57.41	20240604	8.19	N	099430	500	291 억	1930070	N	N	243	N	N
100	20250108	140707	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6820	-510	5	-6.96	12603293280	1835011	223.11	7200	7340	6680	9520	5140	7330	6868.23	3.31	210713	7870	7600	7410	7140	6950	7505	7045	291	2190	500	5130	10	1	58297833	3976	16.20	3.12	12	3.15	421.00	2188.00	8010	20241223	-14.86	4250	20240604	60.47	7680	-11.20	20250107	6680	2.10	20250108	8010	-14.86	20241223	4250	60.47	20240604	8.19	N	099430	500	291 억	1930070	N	N	243	N	N
101	20250108	130707	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6770	-560	5	-7.64	11059880170	1607493	195.44	7200	7340	6680	9520	5140	7330	6880.19	3.31	154278	7870	7600	7410	7140	6950	7505	7045	291	2190	500	5130	10	1	58297833	3947	16.08	3.09	12	2.76	421.00	2188.00	8010	20241223	-15.48	4250	20240604	59.29	7680	-11.85	20250107	6680	1.35	20250108	8010	-15.48	20241223	4250	59.29	20240604	8.19	N	099430	500	291 억	1930070	N	N	243	N	N
102	20250108	120704	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6770	-560	5	-7.64	9484064290	1372822	166.91	7200	7340	6700	9520	5140	7330	6908.43	3.31	90743	7870	7600	7410	7140	6950	7505	7045	291	2190	500	5130	10	1	58297833	3947	16.08	3.09	12	2.35	421.00	2188.00	8010	20241223	-15.48	4250	20240604	59.29	7680	-11.85	20250107	6700	1.04	20250108	8010	-15.48	20241223	4250	59.29	20240604	8.19	N	099430	500	291 억	1930070	N	N	243	N	N
103	20250108	110705	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6790	-540	5	-7.37	7142856020	1026581	124.82	7200	7340	6710	9520	5140	7330	6957.89	3.31	63664	7870	7600	7410	7140	6950	7505	7045	291	2190	500	5130	10	1	58297833	3958	16.13	3.10	12	1.76	421.00	2188.00	8010	20241223	-15.23	4250	20240604	59.76	7680	-11.59	20250107	6710	1.19	20250108	8010	-15.23	20241223	4250	59.76	20240604	8.19	N	099430	500	291 억	1930070	N	N	243	N	N
104	20250108	100706	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6950	-380	5	-5.18	3720863240	526102	63.97	7200	7340	6920	9520	5140	7330	7072.49	3.31	24544	7870	7600	7410	7140	6950	7505	7045	291	2190	500	5130	10	1	58297833	4052	16.51	3.18	12	0.90	421.00	2188.00	8010	20241223	-13.23	4250	20240604	63.53	7680	-9.51	20250107	6920	0.43	20250108	8010	-13.23	20241223	4250	63.53	20240604	8.19	N	099430	500	291 억	1930070	N	N	243	N	N
105	20250108	090706	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7250	-80	5	-1.09	177190280	24505	2.98	7200	7300	7180	9520	5140	7330	7230.61	3.31	-2454	7870	7600	7410	7140	6950	7505	7045	291	2190	500	5130	10	1	58297833	4227	17.22	3.31	12	0.04	421.00	2188.00	8010	20241223	-9.49	4250	20240604	70.59	7680	-5.60	20250107	7090	2.26	20250106	8010	-9.49	20241223	4250	70.59	20240604	8.19	N	099430	500	291 억	1930070	N	N	243	N	N
106	20250107	160700	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7330	-120	5	-1.61	6099828490	818952	82.24	7570	7680	7220	9680	5220	7450	7449.54	3.33	-5898	7716	7582	7336	7202	6956	7650	7270	291	2230	500	5210	10	1	58297833	4273	17.41	3.35	12	1.40	421.00	2188.00	8010	20241223	-8.49	4250	20240604	72.47	7680	-4.56	20250107	7090	3.39	20250106	8010	-8.49	20241223	4250	72.47	20240604	8.19	N	099430	500	291 억	1939403	N	N	243	N	N
107	20250107	150701	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7330	-120	5	-1.61	5318287430	711748	71.48	7570	7680	7290	9680	5220	7450	7472.15	3.33	-8900	7716	7582	7336	7202	6956	7650	7270	291	2230	500	5210	10	1	58297833	4273	17.41	3.35	12	1.22	421.00	2188.00	8010	20241223	-8.49	4250	20240604	72.47	7680	-4.56	20250107	7090	3.39	20250106	8010	-8.49	20241223	4250	72.47	20240604	8.19	N	099430	500	291 억	1939403	N	N	657	N	N
108	20250107	140659	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7340	-110	5	-1.48	4490238820	598630	60.12	7570	7680	7320	9680	5220	7450	7500.86	3.33	-35950	7716	7582	7336	7202	6956	7650	7270	291	2230	500	5210	10	1	58297833	4279	17.43	3.35	12	1.03	421.00	2188.00	8010	20241223	-8.36	4250	20240604	72.71	7680	-4.43	20250107	7090	3.53	20250106	8010	-8.36	20241223	4250	72.71	20240604	8.19	N	099430	500	291 억	1939403	N	N	657	N	N
109	20250107	130659	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7470	20	2	0.27	3645817150	484454	48.65	7570	7680	7380	9680	5220	7450	7525.62	3.33	-548	7716	7582	7336	7202	6956	7650	7270	291	2230	500	5210	10	1	58297833	4355	17.74	3.41	12	0.83	421.00	2188.00	8010	20241223	-6.74	4250	20240604	75.76	7680	-2.73	20250107	7090	5.36	20250106	8010	-6.74	20241223	4250	75.76	20240604	8.19	N	099430	500	291 억	1939403	N	N	657	N	N
110	20250107	120701	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7470	20	2	0.27	3456959080	459265	46.12	7570	7680	7380	9680	5220	7450	7527.16	3.33	-1815	7716	7582	7336	7202	6956	7650	7270	291	2230	500	5210	10	1	58297833	4355	17.74	3.41	12	0.79	421.00	2188.00	8010	20241223	-6.74	4250	20240604	75.76	7680	-2.73	20250107	7090	5.36	20250106	8010	-6.74	20241223	4250	75.76	20240604	8.19	N	099430	500	291 억	1939403	N	N	657	N	N
111	20250107	110657	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7500	50	2	0.67	3196507620	424416	42.62	7570	7680	7380	9680	5220	7450	7531.54	3.33	1950	7716	7582	7336	7202	6956	7650	7270	291	2230	500	5210	10	1	58297833	4372	17.81	3.43	12	0.73	421.00	2188.00	8010	20241223	-6.37	4250	20240604	76.47	7680	-2.34	20250107	7090	5.78	20250106	8010	-6.37	20241223	4250	76.47	20240604	8.19	N	099430	500	291 억	1939403	N	N	657	N	N
112	20250107	100701	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7450	0	3	0.00	2507171200	332524	33.39	7570	7680	7380	9680	5220	7450	7539.82	3.33	-25587	7716	7582	7336	7202	6956	7650	7270	291	2230	500	5210	10	1	58297833	4343	17.70	3.40	12	0.57	421.00	2188.00	8010	20241223	-6.99	4250	20240604	75.29	7680	-2.99	20250107	7090	5.08	20250106	8010	-6.99	20241223	4250	75.29	20240604	8.19	N	099430	500	291 억	1939403	N	N	657	N	N
113	20250107	090703	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7640	190	2	2.55	916899310	120751	12.13	7570	7660	7510	9680	5220	7450	7593.31	3.33	5328	7716	7582	7336	7202	6956	7650	7270	291	2230	500	5210	10	1	58297833	4454	18.15	3.49	12	0.21	421.00	2188.00	8010	20241223	-4.62	4250	20240604	79.76	7660	-0.26	20250107	7090	7.76	20250106	8010	-4.62	20241223	4250	79.76	20240604	8.19	N	099430	500	291 억	1939403	N	N	657	N	N
114	20250106	160653	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7450	50	2	0.68	6456020070	885528	102.96	7280	7470	7090	9620	5180	7400	7290.18	3.11	127073	7620	7510	7330	7220	7040	7420	7130	291	2220	500	5180	10	1	58297833	4343	17.70	3.40	12	1.52	421.00	2188.00	8010	20241223	-6.99	4250	20240604	75.29	7560	-1.46	20250102	7090	5.08	20250106	8010	-6.99	20241223	4250	75.29	20240604	8.04	N	099430	500	291 억	1812360	N	N	657	N	N
115	20250106	150653	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7430	30	2	0.41	6086959140	835879	97.19	7280	7470	7090	9620	5180	7400	7282.04	3.11	109215	7620	7510	7330	7220	7040	7420	7130	291	2220	500	5180	10	1	58297833	4332	17.65	3.40	12	1.43	421.00	2188.00	8010	20241223	-7.24	4250	20240604	74.82	7560	-1.72	20250102	7090	4.80	20250106	8010	-7.24	20241223	4250	74.82	20240604	8.04	N	099430	500	291 억	1812360	N	N	967	N	N
116	20250106	140653	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7350	-50	5	-0.68	5432279430	747559	86.92	7280	7420	7090	9620	5180	7400	7266.61	3.11	90647	7620	7510	7330	7220	7040	7420	7130	291	2220	500	5180	10	1	58297833	4285	17.46	3.36	12	1.28	421.00	2188.00	8010	20241223	-8.24	4250	20240604	72.94	7560	-2.78	20250102	7090	3.67	20250106	8010	-8.24	20241223	4250	72.94	20240604	8.04	N	099430	500	291 억	1812360	N	N	967	N	N
117	20250106	130650	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7370	-30	5	-0.41	4472377170	617807	71.83	7280	7400	7090	9620	5180	7400	7239.00	3.11	49680	7620	7510	7330	7220	7040	7420	7130	291	2220	500	5180	10	1	58297833	4297	17.51	3.37	12	1.06	421.00	2188.00	8010	20241223	-7.99	4250	20240604	73.41	7560	-2.51	20250102	7090	3.95	20250106	8010	-7.99	20241223	4250	73.41	20240604	8.04	N	099430	500	291 억	1812360	N	N	967	N	N
118	20250106	120649	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7340	-60	5	-0.81	4237915350	585971	68.13	7280	7400	7090	9620	5180	7400	7232.17	3.11	32881	7620	7510	7330	7220	7040	7420	7130	291	2220	500	5180	10	1	58297833	4279	17.43	3.35	12	1.01	421.00	2188.00	8010	20241223	-8.36	4250	20240604	72.71	7560	-2.91	20250102	7090	3.53	20250106	8010	-8.36	20241223	4250	72.71	20240604	8.04	N	099430	500	291 억	1812360	N	N	967	N	N
119	20250106	110649	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7330	-70	5	-0.95	3745429860	519038	60.35	7280	7390	7090	9620	5180	7400	7215.94	3.11	25011	7620	7510	7330	7220	7040	7420	7130	291	2220	500	5180	10	1	58297833	4273	17.41	3.35	12	0.89	421.00	2188.00	8010	20241223	-8.49	4250	20240604	72.47	7560	-3.04	20250102	7090	3.39	20250106	8010	-8.49	20241223	4250	72.47	20240604	8.04	N	099430	500	291 억	1812360	N	N	967	N	N
120	20250106	100648	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7350	-50	5	-0.68	3098227880	430701	50.08	7280	7390	7090	9620	5180	7400	7193.24	3.11	5974	7620	7510	7330	7220	7040	7420	7130	291	2220	500	5180	10	1	58297833	4285	17.46	3.36	12	0.74	421.00	2188.00	8010	20241223	-8.24	4250	20240604	72.94	7560	-2.78	20250102	7090	3.67	20250106	8010	-8.24	20241223	4250	72.94	20240604	8.04	N	099430	500	291 억	1812360	N	N	967	N	N
121	20250106	090646	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7130	-270	5	-3.65	901312980	125587	14.60	7280	7300	7100	9620	5180	7400	7175.99	3.11	-20848	7620	7510	7330	7220	7040	7420	7130	291	2220	500	5180	10	1	58297833	4157	16.94	3.26	12	0.22	421.00	2188.00	8010	20241223	-10.99	4250	20240604	67.76	7560	-5.69	20250102	7100	0.42	20250106	8010	-10.99	20241223	4250	67.76	20240604	8.04	N	099430	500	291 억	1812360	N	N	967	N	N
122	20250103	160644	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7400	-30	5	-0.40	6228020700	847511	66.71	7410	7440	7150	9650	5210	7430	7340.79	3.04	48465	7763	7596	7393	7226	7023	7680	7310	290	2220	500	5200	10	1	57930864	4287	17.58	3.38	12	1.46	421.00	2188.00	8010	20241223	-7.62	4250	20240604	74.12	7560	-2.12	20250102	7150	3.50	20250103	8010	-7.62	20241223	4250	74.12	20240604	8.20	N	099430	500	289 억	1762251	N	N	967	N	N
123	20250103	150646	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7400	-30	5	-0.40	5185683130	706629	55.62	7410	7440	7150	9650	5210	7430	7338.62	3.04	54040	7763	7596	7393	7226	7023	7680	7310	290	2220	500	5200	10	1	57930864	4287	17.58	3.38	12	1.22	421.00	2188.00	8010	20241223	-7.62	4250	20240604	74.12	7560	-2.12	20250102	7150	3.50	20250103	8010	-7.62	20241223	4250	74.12	20240604	8.20	N	099430	500	289 억	1762251	N	N	1017	N	N
124	20250103	140646	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7370	-60	5	-0.81	4267071030	582390	45.84	7410	7420	7150	9650	5210	7430	7326.83	3.04	32622	7763	7596	7393	7226	7023	7680	7310	290	2220	500	5200	10	1	57930864	4270	17.51	3.37	12	1.01	421.00	2188.00	8010	20241223	-7.99	4250	20240604	73.41	7560	-2.51	20250102	7150	3.08	20250103	8010	-7.99	20241223	4250	73.41	20240604	8.20	N	099430	500	289 억	1762251	N	N	1017	N	N
125	20250103	130646	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7360	-70	5	-0.94	3339854720	456900	35.96	7410	7410	7150	9650	5210	7430	7309.82	3.04	34892	7763	7596	7393	7226	7023	7680	7310	290	2220	500	5200	10	1	57930864	4264	17.48	3.36	12	0.79	421.00	2188.00	8010	20241223	-8.11	4250	20240604	73.18	7560	-2.65	20250102	7150	2.94	20250103	8010	-8.11	20241223	4250	73.18	20240604	8.20	N	099430	500	289 억	1762251	N	N	1017	N	N
126	20250103	120644	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7340	-90	5	-1.21	2878151980	394193	31.03	7410	7410	7150	9650	5210	7430	7301.38	3.04	35781	7763	7596	7393	7226	7023	7680	7310	290	2220	500	5200	10	1	57930864	4252	17.43	3.35	12	0.68	421.00	2188.00	8010	20241223	-8.36	4250	20240604	72.71	7560	-2.91	20250102	7150	2.66	20250103	8010	-8.36	20241223	4250	72.71	20240604	8.20	N	099430	500	289 억	1762251	N	N	1017	N	N
127	20250103	110646	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7290	-140	5	-1.88	2503669130	343132	27.01	7410	7410	7150	9650	5210	7430	7296.52	3.04	36184	7763	7596	7393	7226	7023	7680	7310	290	2220	500	5200	10	1	57930864	4223	17.32	3.33	12	0.59	421.00	2188.00	8010	20241223	-8.99	4250	20240604	71.53	7560	-3.57	20250102	7150	1.96	20250103	8010	-8.99	20241223	4250	71.53	20240604	8.20	N	099430	500	289 억	1762251	N	N	1017	N	N
128	20250103	100643	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7360	-70	5	-0.94	1719197870	236224	18.59	7410	7410	7150	9650	5210	7430	7277.83	3.04	32834	7763	7596	7393	7226	7023	7680	7310	290	2220	500	5200	10	1	57930864	4264	17.48	3.36	12	0.41	421.00	2188.00	8010	20241223	-8.11	4250	20240604	73.18	7560	-2.65	20250102	7150	2.94	20250103	8010	-8.11	20241223	4250	73.18	20240604	8.20	N	099430	500	289 억	1762251	N	N	1017	N	N
129	20250103	090646	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7200	-230	5	-3.10	343766990	47489	3.74	7410	7410	7160	9650	5210	7430	7238.88	3.04	-5040	7763	7596	7393	7226	7023	7680	7310	290	2220	500	5200	10	1	57930864	4171	17.10	3.29	12	0.08	421.00	2188.00	8010	20241223	-10.11	4250	20240604	69.41	7560	-4.76	20250102	7160	0.56	20250103	8010	-10.11	20241223	4250	69.41	20240604	8.20	N	099430	500	289 억	1762251	N	N	1017	N	N
130	20250102	160640	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7430	120	2	1.64	9285121600	1258857	275.34	7330	7560	7190	9500	5120	7310	7370.03	2.97	36575	7563	7436	7273	7146	6983	7500	7210	290	2190	500	5110	10	1	57930864	4304	17.65	3.40	12	2.17	421.00	2188.00	8010	20241223	-7.24	4250	20240604	74.82	7560	-1.72	20250102	7190	3.34	20250102	8010	-7.24	20241223	4250	74.82	20240604	8.32	N	099430	500	289 억	1723323	N	N	1017	N	N
131	20250102	150641	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7400	90	2	1.23	8112748750	1101005	240.82	7330	7560	7190	9500	5120	7310	7368.57	2.97	36314	7563	7436	7273	7146	6983	7500	7210	290	2190	500	5110	10	1	57930864	4287	17.58	3.38	12	1.90	421.00	2188.00	8010	20241223	-7.62	4250	20240604	74.12	7560	-2.12	20250102	7190	2.92	20250102	8010	-7.62	20241223	4250	74.12	20240604	8.32	N	099430	500	289 억	1723323	N	N	595	N	N
132	20250102	140638	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7340	30	2	0.41	7254655980	984539	215.34	7330	7560	7190	9500	5120	7310	7368.67	2.97	4627	7563	7436	7273	7146	6983	7500	7210	290	2190	500	5110	10	1	57930864	4252	17.43	3.35	12	1.70	421.00	2188.00	8010	20241223	-8.36	4250	20240604	72.71	7560	-2.91	20250102	7190	2.09	20250102	8010	-8.36	20241223	4250	72.71	20240604	8.32	N	099430	500	289 억	1723323	N	N	595	N	N
133	20250102	130639	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7230	-80	5	-1.09	6926966970	939764	205.55	7330	7560	7190	9500	5120	7310	7371.06	2.97	-1221	7563	7436	7273	7146	6983	7500	7210	290	2190	500	5110	10	1	57930864	4188	17.17	3.30	12	1.62	421.00	2188.00	8010	20241223	-9.74	4250	20240604	70.12	7560	-4.37	20250102	7190	0.56	20250102	8010	-9.74	20241223	4250	70.12	20240604	8.32	N	099430	500	289 억	1723323	N	N	595	N	N
134	20250102	120637	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7230	-80	5	-1.09	6664670230	903775	197.68	7330	7560	7190	9500	5120	7310	7374.37	2.97	615	7563	7436	7273	7146	6983	7500	7210	290	2190	500	5110	10	1	57930864	4188	17.17	3.30	12	1.56	421.00	2188.00	8010	20241223	-9.74	4250	20240604	70.12	7560	-4.37	20250102	7190	0.56	20250102	8010	-9.74	20241223	4250	70.12	20240604	8.32	N	099430	500	289 억	1723323	N	N	595	N	N
135	20250102	110629	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7370	60	2	0.82	3690962650	496745	108.65	7330	7560	7300	9500	5120	7310	7430.66	2.97	46609	7563	7436	7273	7146	6983	7500	7210	290	2190	500	5110	10	1	57930864	4270	17.51	3.37	12	0.86	421.00	2188.00	8010	20241223	-7.99	4250	20240604	73.41	7560	-2.51	20250102	7300	0.96	20250102	8010	-7.99	20241223	4250	73.41	20240604	8.32	N	099430	500	289 억	1723323	N	N	595	N	N
136	20250102	100636	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7530	220	2	3.01	565189100	75991	16.62	7330	7530	7320	9500	5120	7310	7440.17	2.97	16482	7563	7436	7273	7146	6983	7500	7210	290	2190	500	5110	10	1	57930864	4362	17.89	3.44	12	0.13	421.00	2188.00	8010	20241223	-5.99	4250	20240604	77.18	7530	0.00	20250102	7320	2.87	20250102	8010	-5.99	20241223	4250	77.18	20240604	8.32	N	099430	500	289 억	1723323	N	N	595	N	N
137	20250102	090630	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7310	0	3	0.00	0	0	0.00	0	0	0	9500	5120	7310	0.00	2.97	0	7563	7436	7273	7146	6983	7500	7210	290	2190	500	5110	10	1	57930864	4235	17.36	3.34	12	0.00	421.00	2188.00	8010	20241223	-8.74	4250	20240604	72.00	0	0.00	0	0	0.00	0	8010	-8.74	20241223	4250	72.00	20240604	8.32	N	099430	500	289 억	1723323	N	N	595	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History