KissMeData/066700/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	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	160625	57	100.00	KOSDAQ	제약	N	N	N	N		N	3055	-20	5	-0.65	77335350	25280	52.31	3090	3090	3045	3995	2155	3075	3059.18	1.57	-5129	3138	3106	3068	3036	2998	3087	3017	162	920	500	2210	5	1	32474435	992	3.79	0.72	12	0.08	807.00	4233.00	4615	20240228	-33.80	2760	20241209	10.69	3290	-7.14	20250109	3030	0.83	20250123	4615	-33.80	20240228	2760	10.69	20241209	2.64	N	066700	500	162 억	508753	N	N	0	N	N
3	20250124	150625	57	100.00	KOSDAQ	제약	N	N	N	N		N	3065	-10	5	-0.33	53677445	17519	36.25	3090	3090	3055	3995	2155	3075	3063.96	1.57	-5082	3138	3106	3068	3036	2998	3087	3017	162	920	500	2210	5	1	32474435	995	3.80	0.72	12	0.05	807.00	4233.00	4615	20240228	-33.59	2760	20241209	11.05	3290	-6.84	20250109	3030	1.16	20250123	4615	-33.59	20240228	2760	11.05	20241209	2.64	N	066700	500	162 억	508753	N	N	0	N	N
4	20250124	140624	57	100.00	KOSDAQ	제약	N	N	N	N		N	3060	-15	5	-0.49	52288695	17065	35.31	3090	3090	3055	3995	2155	3075	3064.09	1.57	-5085	3138	3106	3068	3036	2998	3087	3017	162	920	500	2210	5	1	32474435	994	3.79	0.72	12	0.05	807.00	4233.00	4615	20240228	-33.69	2760	20241209	10.87	3290	-6.99	20250109	3030	0.99	20250123	4615	-33.69	20240228	2760	10.87	20241209	2.64	N	066700	500	162 억	508753	N	N	0	N	N
5	20250124	130625	57	100.00	KOSDAQ	제약	N	N	N	N		N	3065	-10	5	-0.33	34520215	11259	23.30	3090	3090	3055	3995	2155	3075	3066.01	1.57	-3878	3138	3106	3068	3036	2998	3087	3017	162	920	500	2210	5	1	32474435	995	3.80	0.72	12	0.03	807.00	4233.00	4615	20240228	-33.59	2760	20241209	11.05	3290	-6.84	20250109	3030	1.16	20250123	4615	-33.59	20240228	2760	11.05	20241209	2.64	N	066700	500	162 억	508753	N	N	0	N	N
6	20250124	120622	57	100.00	KOSDAQ	제약	N	N	N	N		N	3075	0	3	0.00	30541195	9960	20.61	3090	3090	3055	3995	2155	3075	3066.39	1.57	-3870	3138	3106	3068	3036	2998	3087	3017	162	920	500	2210	5	1	32474435	999	3.81	0.73	12	0.03	807.00	4233.00	4615	20240228	-33.37	2760	20241209	11.41	3290	-6.53	20250109	3030	1.49	20250123	4615	-33.37	20240228	2760	11.41	20241209	2.64	N	066700	500	162 억	508753	N	N	0	N	N
7	20250124	110625	57	100.00	KOSDAQ	제약	N	N	N	N		N	3075	0	3	0.00	26957925	8794	18.20	3090	3090	3055	3995	2155	3075	3065.49	1.57	-3862	3138	3106	3068	3036	2998	3087	3017	162	920	500	2210	5	1	32474435	999	3.81	0.73	12	0.03	807.00	4233.00	4615	20240228	-33.37	2760	20241209	11.41	3290	-6.53	20250109	3030	1.49	20250123	4615	-33.37	20240228	2760	11.41	20241209	2.64	N	066700	500	162 억	508753	N	N	0	N	N
8	20250124	100622	57	100.00	KOSDAQ	제약	N	N	N	N		N	3075	0	3	0.00	16792135	5482	11.34	3090	3090	3055	3995	2155	3075	3063.14	1.57	-3862	3138	3106	3068	3036	2998	3087	3017	162	920	500	2210	5	1	32474435	999	3.81	0.73	12	0.02	807.00	4233.00	4615	20240228	-33.37	2760	20241209	11.41	3290	-6.53	20250109	3030	1.49	20250123	4615	-33.37	20240228	2760	11.41	20241209	2.64	N	066700	500	162 억	508753	N	N	0	N	N
9	20250124	090625	57	100.00	KOSDAQ	제약	N	N	N	N		N	3070	-5	5	-0.16	4064370	1326	2.74	3090	3090	3065	3995	2155	3075	3065.14	1.57	-1320	3138	3106	3068	3036	2998	3087	3017	162	920	500	2210	5	1	32474435	997	3.80	0.73	12	0.00	807.00	4233.00	4615	20240228	-33.48	2760	20241209	11.23	3290	-6.69	20250109	3030	1.32	20250123	4615	-33.48	20240228	2760	11.23	20241209	2.64	N	066700	500	162 억	508753	N	N	0	N	N
10	20250123	160623	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3075	-20	5	-0.65	147344655	48285	187.51	3095	3100	3030	4020	2170	3095	3051.56	1.60	-10038	3131	3112	3091	3072	3051	3122	3082	162	925	500	2220	5	1	32474435	999	3.81	0.73	12	0.15	807.00	4233.00	4615	20240228	-33.37	2760	20241209	11.41	3290	-6.53	20250109	3030	1.49	20250123	4615	-33.37	20240228	2760	11.41	20241209	2.64	N	066700	500	162 억	518792	N	N	1	N	N
11	20250123	150621	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3060	-35	5	-1.13	136856640	44839	174.13	3095	3100	3030	4020	2170	3095	3052.18	1.60	-9925	3131	3112	3091	3072	3051	3122	3082	162	925	500	2220	5	1	32474435	994	3.79	0.72	12	0.14	807.00	4233.00	4615	20240228	-33.69	2760	20241209	10.87	3290	-6.99	20250109	3030	0.99	20250123	4615	-33.69	20240228	2760	10.87	20241209	2.64	N	066700	500	162 억	518792	N	N	1	N	N
12	20250123	140622	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3060	-35	5	-1.13	110145340	36098	140.18	3095	3100	3030	4020	2170	3095	3051.29	1.60	-7410	3131	3112	3091	3072	3051	3122	3082	162	925	500	2220	5	1	32474435	994	3.79	0.72	12	0.11	807.00	4233.00	4615	20240228	-33.69	2760	20241209	10.87	3290	-6.99	20250109	3030	0.99	20250123	4615	-33.69	20240228	2760	10.87	20241209	2.64	N	066700	500	162 억	518792	N	N	1	N	N
13	20250123	130620	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3060	-35	5	-1.13	107974325	35387	137.42	3095	3100	3030	4020	2170	3095	3051.24	1.60	-7407	3131	3112	3091	3072	3051	3122	3082	162	925	500	2220	5	1	32474435	994	3.79	0.72	12	0.11	807.00	4233.00	4615	20240228	-33.69	2760	20241209	10.87	3290	-6.99	20250109	3030	0.99	20250123	4615	-33.69	20240228	2760	10.87	20241209	2.64	N	066700	500	162 억	518792	N	N	1	N	N
14	20250123	120621	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3045	-50	5	-1.62	78011975	25538	99.17	3095	3100	3045	4020	2170	3095	3054.74	1.60	-5672	3131	3112	3091	3072	3051	3122	3082	162	925	500	2220	5	1	32474435	989	3.77	0.72	12	0.08	807.00	4233.00	4615	20240228	-34.02	2760	20241209	10.33	3290	-7.45	20250109	3040	0.16	20250121	4615	-34.02	20240228	2760	10.33	20241209	2.64	N	066700	500	162 억	518792	N	N	1	N	N
15	20250123	110613	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3060	-35	5	-1.13	41361560	13507	52.45	3095	3100	3045	4020	2170	3095	3062.23	1.60	-3218	3131	3112	3091	3072	3051	3122	3082	162	925	500	2220	5	1	32474435	994	3.79	0.72	12	0.04	807.00	4233.00	4615	20240228	-33.69	2760	20241209	10.87	3290	-6.99	20250109	3040	0.66	20250121	4615	-33.69	20240228	2760	10.87	20241209	2.64	N	066700	500	162 억	518792	N	N	1	N	N
16	20250123	100620	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3065	-30	5	-0.97	14191655	4614	17.92	3095	3100	3045	4020	2170	3095	3075.78	1.60	-3465	3131	3112	3091	3072	3051	3122	3082	162	925	500	2220	5	1	32474435	995	3.80	0.72	12	0.01	807.00	4233.00	4615	20240228	-33.59	2760	20241209	11.05	3290	-6.84	20250109	3040	0.82	20250121	4615	-33.59	20240228	2760	11.05	20241209	2.64	N	066700	500	162 억	518792	N	N	1	N	N
17	20250123	090620	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3075	-20	5	-0.65	4972035	1617	6.28	3095	3095	3045	4020	2170	3095	3074.85	1.60	-1062	3131	3112	3091	3072	3051	3122	3082	162	925	500	2220	5	1	32474435	999	3.81	0.73	12	0.00	807.00	4233.00	4615	20240228	-33.37	2760	20241209	11.41	3290	-6.53	20250109	3040	1.15	20250121	4615	-33.37	20240228	2760	11.41	20241209	2.64	N	066700	500	162 억	518792	N	N	1	N	N
18	20250122	160617	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3095	0	3	0.00	79544070	25751	25.45	3070	3110	3070	4020	2170	3095	3088.88	1.60	-1668	3178	3136	3088	3046	2998	3112	3022	162	925	500	2220	5	1	32474435	1005	3.84	0.73	12	0.08	807.00	4233.00	4615	20240228	-32.94	2760	20241209	12.14	3290	-5.93	20250109	3040	1.81	20250121	4615	-32.94	20240228	2760	12.14	20241209	2.64	N	066700	500	162 억	520460	N	N	1	N	N
19	20250122	150617	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3085	-10	5	-0.32	72529150	23481	23.21	3070	3110	3070	4020	2170	3095	3088.84	1.60	-1629	3178	3136	3088	3046	2998	3112	3022	162	925	500	2220	5	1	32474435	1002	3.82	0.73	12	0.07	807.00	4233.00	4615	20240228	-33.15	2760	20241209	11.78	3290	-6.23	20250109	3040	1.48	20250121	4615	-33.15	20240228	2760	11.78	20241209	2.64	N	066700	500	162 억	520460	N	N	0	N	N
20	20250122	140615	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3080	-15	5	-0.48	67259255	21778	21.52	3070	3110	3070	4020	2170	3095	3088.40	1.60	-1314	3178	3136	3088	3046	2998	3112	3022	162	925	500	2220	5	1	32474435	1000	3.82	0.73	12	0.07	807.00	4233.00	4615	20240228	-33.26	2760	20241209	11.59	3290	-6.38	20250109	3040	1.32	20250121	4615	-33.26	20240228	2760	11.59	20241209	2.64	N	066700	500	162 억	520460	N	N	0	N	N
21	20250122	130618	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3100	5	2	0.16	52545170	17022	16.82	3070	3110	3070	4020	2170	3095	3086.90	1.60	-984	3178	3136	3088	3046	2998	3112	3022	162	925	500	2220	5	1	32474435	1007	3.84	0.73	12	0.05	807.00	4233.00	4615	20240228	-32.83	2760	20241209	12.32	3290	-5.78	20250109	3040	1.97	20250121	4615	-32.83	20240228	2760	12.32	20241209	2.64	N	066700	500	162 억	520460	N	N	0	N	N
22	20250122	120616	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3105	10	2	0.32	43271225	14031	13.87	3070	3110	3070	4020	2170	3095	3083.97	1.60	-984	3178	3136	3088	3046	2998	3112	3022	162	925	500	2220	5	1	32474435	1008	3.85	0.73	12	0.04	807.00	4233.00	4615	20240228	-32.72	2760	20241209	12.50	3290	-5.62	20250109	3040	2.14	20250121	4615	-32.72	20240228	2760	12.50	20241209	2.64	N	066700	500	162 억	520460	N	N	0	N	N
23	20250122	110617	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3090	-5	5	-0.16	14061930	4556	4.50	3070	3110	3070	4020	2170	3095	3086.46	1.60	-491	3178	3136	3088	3046	2998	3112	3022	162	925	500	2220	5	1	32474435	1003	3.83	0.73	12	0.01	807.00	4233.00	4615	20240228	-33.04	2760	20241209	11.96	3290	-6.08	20250109	3040	1.64	20250121	4615	-33.04	20240228	2760	11.96	20241209	2.64	N	066700	500	162 억	520460	N	N	0	N	N
24	20250122	100617	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3100	5	2	0.16	12485245	4046	4.00	3070	3110	3070	4020	2170	3095	3085.82	1.60	-314	3178	3136	3088	3046	2998	3112	3022	162	925	500	2220	5	1	32474435	1007	3.84	0.73	12	0.01	807.00	4233.00	4615	20240228	-32.83	2760	20241209	12.32	3290	-5.78	20250109	3040	1.97	20250121	4615	-32.83	20240228	2760	12.32	20241209	2.64	N	066700	500	162 억	520460	N	N	0	N	N
25	20250122	090618	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3110	15	2	0.48	300980	97	0.10	3070	3110	3070	4020	2170	3095	3102.89	1.60	-90	3178	3136	3088	3046	2998	3112	3022	162	925	500	2220	5	1	32474435	1010	3.85	0.73	12	0.00	807.00	4233.00	4615	20240228	-32.61	2760	20241209	12.68	3290	-5.47	20250109	3040	2.30	20250121	4615	-32.61	20240228	2760	12.68	20241209	2.64	N	066700	500	162 억	520460	N	N	0	N	N
26	20250121	160613	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3095	-15	5	-0.48	310461480	101184	371.77	3110	3130	3040	4040	2180	3110	3068.29	1.61	-1725	3176	3142	3126	3092	3076	3135	3085	162	930	500	2230	5	1	32474435	1005	3.84	0.73	12	0.31	807.00	4233.00	4615	20240228	-32.94	2760	20241209	12.14	3290	-5.93	20250109	3040	1.81	20250121	4615	-32.94	20240228	2760	12.14	20241209	2.65	N	066700	500	162 억	522306	N	N	0	N	N
27	20250121	150615	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3080	-30	5	-0.96	278028630	90682	333.18	3110	3130	3040	4040	2180	3110	3065.97	1.61	4268	3176	3142	3126	3092	3076	3135	3085	162	930	500	2230	5	1	32474435	1000	3.82	0.73	12	0.28	807.00	4233.00	4615	20240228	-33.26	2760	20241209	11.59	3290	-6.38	20250109	3040	1.32	20250121	4615	-33.26	20240228	2760	11.59	20241209	2.65	N	066700	500	162 억	522306	N	N	0	N	N
28	20250121	140615	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3075	-35	5	-1.13	268033625	87431	321.24	3110	3130	3040	4040	2180	3110	3065.66	1.61	5268	3176	3142	3126	3092	3076	3135	3085	162	930	500	2230	5	1	32474435	999	3.81	0.73	12	0.27	807.00	4233.00	4615	20240228	-33.37	2760	20241209	11.41	3290	-6.53	20250109	3040	1.15	20250121	4615	-33.37	20240228	2760	11.41	20241209	2.65	N	066700	500	162 억	522306	N	N	0	N	N
29	20250121	130614	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3060	-50	5	-1.61	263538415	85967	315.86	3110	3130	3040	4040	2180	3110	3065.58	1.61	5509	3176	3142	3126	3092	3076	3135	3085	162	930	500	2230	5	1	32474435	994	3.79	0.72	12	0.26	807.00	4233.00	4615	20240228	-33.69	2760	20241209	10.87	3290	-6.99	20250109	3040	0.66	20250121	4615	-33.69	20240228	2760	10.87	20241209	2.65	N	066700	500	162 억	522306	N	N	0	N	N
30	20250121	120605	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3065	-45	5	-1.45	248094670	80925	297.33	3110	3130	3040	4040	2180	3110	3065.74	1.61	6206	3176	3142	3126	3092	3076	3135	3085	162	930	500	2230	5	1	32474435	995	3.80	0.72	12	0.25	807.00	4233.00	4615	20240228	-33.59	2760	20241209	11.05	3290	-6.84	20250109	3040	0.82	20250121	4615	-33.59	20240228	2760	11.05	20241209	2.65	N	066700	500	162 억	522306	N	N	0	N	N
31	20250121	110546	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3080	-30	5	-0.96	171740505	55855	205.22	3110	3130	3040	4040	2180	3110	3074.76	1.61	-1999	3176	3142	3126	3092	3076	3135	3085	162	930	500	2230	5	1	32474435	1000	3.82	0.73	12	0.17	807.00	4233.00	4615	20240228	-33.26	2760	20241209	11.59	3290	-6.38	20250109	3040	1.32	20250121	4615	-33.26	20240228	2760	11.59	20241209	2.65	N	066700	500	162 억	522306	N	N	0	N	N
32	20250121	100541	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3055	-55	5	-1.77	87169305	28287	103.93	3110	3130	3055	4040	2180	3110	3081.60	1.61	8132	3176	3142	3126	3092	3076	3135	3085	162	930	500	2230	5	1	32474435	992	3.79	0.72	12	0.09	807.00	4233.00	4615	20240228	-33.80	2760	20241209	10.69	3290	-7.14	20250109	3055	0.00	20250121	4615	-33.80	20240228	2760	10.69	20241209	2.65	N	066700	500	162 억	522306	N	N	0	N	N
33	20250121	090615	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3125	15	2	0.48	21033005	6770	24.87	3110	3130	3100	4040	2180	3110	3106.80	1.61	1829	3176	3142	3126	3092	3076	3135	3085	162	930	500	2230	5	1	32474435	1015	3.87	0.74	12	0.02	807.00	4233.00	4615	20240228	-32.29	2760	20241209	13.22	3290	-5.02	20250109	3080	1.46	20250102	4615	-32.29	20240228	2760	13.22	20241209	2.65	N	066700	500	162 억	522306	N	N	0	N	N
34	20250120	160612	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3110	-50	5	-1.58	84993265	27183	78.81	3160	3160	3110	4105	2215	3160	3126.71	1.62	-3196	3213	3186	3168	3141	3123	3177	3132	162	945	500	2270	5	1	32474435	1010	3.85	0.73	12	0.08	807.00	4233.00	4615	20240228	-32.61	2760	20241209	12.68	3290	-5.47	20250109	3080	0.97	20250102	4615	-32.61	20240228	2760	12.68	20241209	2.66	N	066700	500	162 억	525136	N	N	0	N	N
35	20250120	150614	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3115	-45	5	-1.42	75521715	24142	70.00	3160	3160	3115	4105	2215	3160	3128.23	1.62	-3082	3213	3186	3168	3141	3123	3177	3132	162	945	500	2270	5	1	32474435	1012	3.86	0.74	12	0.07	807.00	4233.00	4615	20240228	-32.50	2760	20241209	12.86	3290	-5.32	20250109	3080	1.14	20250102	4615	-32.50	20240228	2760	12.86	20241209	2.66	N	066700	500	162 억	525136	N	N	0	N	N
36	20250120	140612	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3130	-30	5	-0.95	58664310	18742	54.34	3160	3160	3115	4105	2215	3160	3130.10	1.62	-2958	3213	3186	3168	3141	3123	3177	3132	162	945	500	2270	5	1	32474435	1016	3.88	0.74	12	0.06	807.00	4233.00	4615	20240228	-32.18	2760	20241209	13.41	3290	-4.86	20250109	3080	1.62	20250102	4615	-32.18	20240228	2760	13.41	20241209	2.66	N	066700	500	162 억	525136	N	N	0	N	N
37	20250120	130612	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3145	-15	5	-0.47	55146800	17617	51.08	3160	3160	3115	4105	2215	3160	3130.32	1.62	-2964	3213	3186	3168	3141	3123	3177	3132	162	945	500	2270	5	1	32474435	1021	3.90	0.74	12	0.05	807.00	4233.00	4615	20240228	-31.85	2760	20241209	13.95	3290	-4.41	20250109	3080	2.11	20250102	4615	-31.85	20240228	2760	13.95	20241209	2.66	N	066700	500	162 억	525136	N	N	0	N	N
38	20250120	120614	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3150	-10	5	-0.32	52052190	16631	48.22	3160	3160	3115	4105	2215	3160	3129.83	1.62	-2599	3213	3186	3168	3141	3123	3177	3132	162	945	500	2270	5	1	32474435	1023	3.90	0.74	12	0.05	807.00	4233.00	4615	20240228	-31.74	2760	20241209	14.13	3290	-4.26	20250109	3080	2.27	20250102	4615	-31.74	20240228	2760	14.13	20241209	2.66	N	066700	500	162 억	525136	N	N	0	N	N
39	20250120	110614	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3150	-10	5	-0.32	46973580	15010	43.52	3160	3160	3115	4105	2215	3160	3129.49	1.62	-2095	3213	3186	3168	3141	3123	3177	3132	162	945	500	2270	5	1	32474435	1023	3.90	0.74	12	0.05	807.00	4233.00	4615	20240228	-31.74	2760	20241209	14.13	3290	-4.26	20250109	3080	2.27	20250102	4615	-31.74	20240228	2760	14.13	20241209	2.66	N	066700	500	162 억	525136	N	N	0	N	N
40	20250120	100613	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3125	-35	5	-1.11	33208790	10621	30.79	3160	3160	3115	4105	2215	3160	3126.71	1.62	-1209	3213	3186	3168	3141	3123	3177	3132	162	945	500	2270	5	1	32474435	1015	3.87	0.74	12	0.03	807.00	4233.00	4615	20240228	-32.29	2760	20241209	13.22	3290	-5.02	20250109	3080	1.46	20250102	4615	-32.29	20240228	2760	13.22	20241209	2.66	N	066700	500	162 억	525136	N	N	0	N	N
41	20250120	090614	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3140	-20	5	-0.63	2261015	722	2.09	3160	3160	3120	4105	2215	3160	3131.60	1.62	-323	3213	3186	3168	3141	3123	3177	3132	162	945	500	2270	5	1	32474435	1020	3.89	0.74	12	0.00	807.00	4233.00	4615	20240228	-31.96	2760	20241209	13.77	3290	-4.56	20250109	3080	1.95	20250102	4615	-31.96	20240228	2760	13.77	20241209	2.66	N	066700	500	162 억	525136	N	N	0	N	N
42	20250117	160611	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3160	-25	5	-0.78	109197320	34490	77.54	3185	3195	3150	4140	2230	3185	3166.06	1.62	-2409	3301	3242	3171	3112	3041	3207	3077	162	955	500	2290	5	1	32474435	1026	3.92	0.75	12	0.11	807.00	4233.00	4615	20240228	-31.53	2760	20241209	14.49	3290	-3.95	20250109	3080	2.60	20250102	4615	-31.53	20240228	2760	14.49	20241209	2.67	N	066700	500	162 억	527651	N	N	0	N	N
43	20250117	150613	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3170	-15	5	-0.47	104458910	32991	74.17	3185	3195	3150	4140	2230	3185	3166.29	1.62	-1149	3301	3242	3171	3112	3041	3207	3077	162	955	500	2290	5	1	32474435	1029	3.93	0.75	12	0.10	807.00	4233.00	4615	20240228	-31.31	2760	20241209	14.86	3290	-3.65	20250109	3080	2.92	20250102	4615	-31.31	20240228	2760	14.86	20241209	2.67	N	066700	500	162 억	527651	N	N	0	N	N
44	20250117	140613	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3175	-10	5	-0.31	59128010	18644	41.92	3185	3195	3150	4140	2230	3185	3171.42	1.62	-2040	3301	3242	3171	3112	3041	3207	3077	162	955	500	2290	5	1	32474435	1031	3.93	0.75	12	0.06	807.00	4233.00	4615	20240228	-31.20	2760	20241209	15.04	3290	-3.50	20250109	3080	3.08	20250102	4615	-31.20	20240228	2760	15.04	20241209	2.67	N	066700	500	162 억	527651	N	N	0	N	N
45	20250117	130612	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3170	-15	5	-0.47	43755825	13791	31.01	3185	3195	3150	4140	2230	3185	3172.78	1.62	-2768	3301	3242	3171	3112	3041	3207	3077	162	955	500	2290	5	1	32474435	1029	3.93	0.75	12	0.04	807.00	4233.00	4615	20240228	-31.31	2760	20241209	14.86	3290	-3.65	20250109	3080	2.92	20250102	4615	-31.31	20240228	2760	14.86	20241209	2.67	N	066700	500	162 억	527651	N	N	0	N	N
46	20250117	120613	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3165	-20	5	-0.63	41847845	13190	29.66	3185	3195	3150	4140	2230	3185	3172.69	1.62	-2607	3301	3242	3171	3112	3041	3207	3077	162	955	500	2290	5	1	32474435	1028	3.92	0.75	12	0.04	807.00	4233.00	4615	20240228	-31.42	2760	20241209	14.67	3290	-3.80	20250109	3080	2.76	20250102	4615	-31.42	20240228	2760	14.67	20241209	2.67	N	066700	500	162 억	527651	N	N	0	N	N
47	20250117	110613	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3175	-10	5	-0.31	26186645	8258	18.57	3185	3195	3150	4140	2230	3185	3171.06	1.62	-1924	3301	3242	3171	3112	3041	3207	3077	162	955	500	2290	5	1	32474435	1031	3.93	0.75	12	0.03	807.00	4233.00	4615	20240228	-31.20	2760	20241209	15.04	3290	-3.50	20250109	3080	3.08	20250102	4615	-31.20	20240228	2760	15.04	20241209	2.67	N	066700	500	162 억	527651	N	N	0	N	N
48	20250117	100613	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3175	-10	5	-0.31	13174165	4153	9.34	3185	3195	3160	4140	2230	3185	3172.20	1.62	-1743	3301	3242	3171	3112	3041	3207	3077	162	955	500	2290	5	1	32474435	1031	3.93	0.75	12	0.01	807.00	4233.00	4615	20240228	-31.20	2760	20241209	15.04	3290	-3.50	20250109	3080	3.08	20250102	4615	-31.20	20240228	2760	15.04	20241209	2.67	N	066700	500	162 억	527651	N	N	0	N	N
49	20250117	090613	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3185	0	3	0.00	1617980	508	1.14	3185	3185	3185	4140	2230	3185	3185.00	1.62	-175	3301	3242	3171	3112	3041	3207	3077	162	955	500	2290	5	1	32474435	1034	3.95	0.75	12	0.00	807.00	4233.00	4615	20240228	-30.99	2760	20241209	15.40	3290	-3.19	20250109	3080	3.41	20250102	4615	-30.99	20240228	2760	15.40	20241209	2.67	N	066700	500	162 억	527651	N	N	0	N	N
50	20250116	160609	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3185	-5	5	-0.16	140682575	44450	113.22	3190	3230	3100	4145	2235	3190	3164.89	1.60	8824	3273	3231	3198	3156	3123	3215	3140	162	955	500	2290	5	1	32474435	1034	3.95	0.75	12	0.14	807.00	4233.00	4615	20240228	-30.99	2760	20241209	15.40	3290	-3.19	20250109	3080	3.41	20250102	4615	-30.99	20240228	2760	15.40	20241209	2.67	N	066700	500	162 억	519081	N	N	0	N	N
51	20250116	150543	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3195	5	2	0.16	49824440	15585	39.70	3190	3230	3180	4145	2235	3190	3196.95	1.60	2516	3273	3231	3198	3156	3123	3215	3140	162	955	500	2290	5	1	32474435	1038	3.96	0.75	12	0.05	807.00	4233.00	4615	20240228	-30.77	2760	20241209	15.76	3290	-2.89	20250109	3080	3.73	20250102	4615	-30.77	20240228	2760	15.76	20241209	2.67	N	066700	500	162 억	519081	N	N	0	N	N
52	20250116	140611	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3205	15	2	0.47	36891895	11532	29.37	3190	3230	3190	4145	2235	3190	3199.09	1.60	1797	3273	3231	3198	3156	3123	3215	3140	162	955	500	2290	5	1	32474435	1041	3.97	0.76	12	0.04	807.00	4233.00	4615	20240228	-30.55	2760	20241209	16.12	3290	-2.58	20250109	3080	4.06	20250102	4615	-30.55	20240228	2760	16.12	20241209	2.67	N	066700	500	162 억	519081	N	N	0	N	N
53	20250116	130611	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3210	20	2	0.63	33381725	10435	26.58	3190	3230	3190	4145	2235	3190	3199.02	1.60	1157	3273	3231	3198	3156	3123	3215	3140	162	955	500	2290	5	1	32474435	1042	3.98	0.76	12	0.03	807.00	4233.00	4615	20240228	-30.44	2760	20241209	16.30	3290	-2.43	20250109	3080	4.22	20250102	4615	-30.44	20240228	2760	16.30	20241209	2.67	N	066700	500	162 억	519081	N	N	0	N	N
54	20250116	120612	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3200	10	2	0.31	32510215	10163	25.89	3190	3230	3190	4145	2235	3190	3198.88	1.60	1291	3273	3231	3198	3156	3123	3215	3140	162	955	500	2290	5	1	32474435	1039	3.97	0.76	12	0.03	807.00	4233.00	4615	20240228	-30.66	2760	20241209	15.94	3290	-2.74	20250109	3080	3.90	20250102	4615	-30.66	20240228	2760	15.94	20241209	2.67	N	066700	500	162 억	519081	N	N	0	N	N
55	20250116	110612	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3195	5	2	0.16	22754055	7119	18.13	3190	3230	3190	4145	2235	3190	3196.24	1.60	546	3273	3231	3198	3156	3123	3215	3140	162	955	500	2290	5	1	32474435	1038	3.96	0.75	12	0.02	807.00	4233.00	4615	20240228	-30.77	2760	20241209	15.76	3290	-2.89	20250109	3080	3.73	20250102	4615	-30.77	20240228	2760	15.76	20241209	2.67	N	066700	500	162 억	519081	N	N	0	N	N
56	20250116	100612	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3195	5	2	0.16	19393295	6071	15.46	3190	3230	3190	4145	2235	3190	3194.42	1.60	924	3273	3231	3198	3156	3123	3215	3140	162	955	500	2290	5	1	32474435	1038	3.96	0.75	12	0.02	807.00	4233.00	4615	20240228	-30.77	2760	20241209	15.76	3290	-2.89	20250109	3080	3.73	20250102	4615	-30.77	20240228	2760	15.76	20241209	2.67	N	066700	500	162 억	519081	N	N	0	N	N
57	20250116	090613	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3230	40	2	1.25	9252405	2898	7.38	3190	3230	3190	4145	2235	3190	3192.69	1.60	1003	3273	3231	3198	3156	3123	3215	3140	162	955	500	2290	5	1	32474435	1049	4.00	0.76	12	0.01	807.00	4233.00	4615	20240228	-30.01	2760	20241209	17.03	3290	-1.82	20250109	3080	4.87	20250102	4615	-30.01	20240228	2760	17.03	20241209	2.67	N	066700	500	162 억	519081	N	N	0	N	N
58	20250115	160609	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3190	-35	5	-1.09	124818705	39261	168.44	3195	3240	3165	4190	2260	3225	3179.20	1.63	-11701	3285	3255	3215	3185	3145	3270	3200	162	965	500	2320	5	1	32474435	1036	3.95	0.75	12	0.12	807.00	4233.00	4615	20240228	-30.88	2760	20241209	15.58	3290	-3.04	20250109	3080	3.57	20250102	4615	-30.88	20240228	2760	15.58	20241209	2.69	N	066700	500	162 억	530783	N	N	0	N	N
59	20250115	150611	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3180	-45	5	-1.40	117007280	36811	157.93	3195	3240	3165	4190	2260	3225	3178.60	1.63	-11524	3285	3255	3215	3185	3145	3270	3200	162	965	500	2320	5	1	32474435	1033	3.94	0.75	12	0.11	807.00	4233.00	4615	20240228	-31.09	2760	20241209	15.22	3290	-3.34	20250109	3080	3.25	20250102	4615	-31.09	20240228	2760	15.22	20241209	2.69	N	066700	500	162 억	530783	N	N	0	N	N
60	20250115	140611	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3185	-40	5	-1.24	79878405	25119	107.77	3195	3240	3165	4190	2260	3225	3180.00	1.63	-7168	3285	3255	3215	3185	3145	3270	3200	162	965	500	2320	5	1	32474435	1034	3.95	0.75	12	0.08	807.00	4233.00	4615	20240228	-30.99	2760	20241209	15.40	3290	-3.19	20250109	3080	3.41	20250102	4615	-30.99	20240228	2760	15.40	20241209	2.69	N	066700	500	162 억	530783	N	N	0	N	N
61	20250115	130610	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3185	-40	5	-1.24	63839980	20075	86.13	3195	3240	3165	4190	2260	3225	3180.07	1.63	-3853	3285	3255	3215	3185	3145	3270	3200	162	965	500	2320	5	1	32474435	1034	3.95	0.75	12	0.06	807.00	4233.00	4615	20240228	-30.99	2760	20241209	15.40	3290	-3.19	20250109	3080	3.41	20250102	4615	-30.99	20240228	2760	15.40	20241209	2.69	N	066700	500	162 억	530783	N	N	0	N	N
62	20250115	120603	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3175	-50	5	-1.55	52093780	16381	70.28	3195	3240	3165	4190	2260	3225	3180.13	1.63	-3772	3285	3255	3215	3185	3145	3270	3200	162	965	500	2320	5	1	32474435	1031	3.93	0.75	12	0.05	807.00	4233.00	4615	20240228	-31.20	2760	20241209	15.04	3290	-3.50	20250109	3080	3.08	20250102	4615	-31.20	20240228	2760	15.04	20241209	2.69	N	066700	500	162 억	530783	N	N	0	N	N
63	20250115	110610	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3170	-55	5	-1.71	47354085	14890	63.88	3195	3240	3165	4190	2260	3225	3180.26	1.63	-3772	3285	3255	3215	3185	3145	3270	3200	162	965	500	2320	5	1	32474435	1029	3.93	0.75	12	0.05	807.00	4233.00	4615	20240228	-31.31	2760	20241209	14.86	3290	-3.65	20250109	3080	2.92	20250102	4615	-31.31	20240228	2760	14.86	20241209	2.69	N	066700	500	162 억	530783	N	N	0	N	N
64	20250115	100610	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3200	-25	5	-0.78	33414565	10497	45.03	3195	3240	3165	4190	2260	3225	3183.25	1.63	-804	3285	3255	3215	3185	3145	3270	3200	162	965	500	2320	5	1	32474435	1039	3.97	0.76	12	0.03	807.00	4233.00	4615	20240228	-30.66	2760	20241209	15.94	3290	-2.74	20250109	3080	3.90	20250102	4615	-30.66	20240228	2760	15.94	20241209	2.69	N	066700	500	162 억	530783	N	N	0	N	N
65	20250115	090612	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3205	-20	5	-0.62	6107250	1911	8.20	3195	3240	3195	4190	2260	3225	3195.84	1.63	-71	3285	3255	3215	3185	3145	3270	3200	162	965	500	2320	5	1	32474435	1041	3.97	0.76	12	0.01	807.00	4233.00	4615	20240228	-30.55	2760	20241209	16.12	3290	-2.58	20250109	3080	4.06	20250102	4615	-30.55	20240228	2760	16.12	20241209	2.69	N	066700	500	162 억	530783	N	N	0	N	N
66	20250114	160556	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3225	40	2	1.26	74335110	23250	90.91	3190	3245	3175	4140	2230	3185	3197.21	1.64	-2980	3281	3232	3201	3152	3121	3217	3137	162	955	500	2290	5	1	32474435	1047	4.00	0.76	12	0.07	807.00	4233.00	4615	20240228	-30.12	2760	20241209	16.85	3290	-1.98	20250109	3080	4.71	20250102	4615	-30.12	20240228	2760	16.85	20241209	2.69	N	066700	500	162 억	533762	N	N	0	N	N
67	20250114	150607	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3215	30	2	0.94	71474575	22361	87.43	3190	3245	3175	4140	2230	3185	3196.39	1.64	-2733	3281	3232	3201	3152	3121	3217	3137	162	955	500	2290	5	1	32474435	1044	3.98	0.76	12	0.07	807.00	4233.00	4615	20240228	-30.34	2760	20241209	16.49	3290	-2.28	20250109	3080	4.38	20250102	4615	-30.34	20240228	2760	16.49	20241209	2.69	N	066700	500	162 억	533762	N	N	0	N	N
68	20250114	140607	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3215	30	2	0.94	54397860	17054	66.68	3190	3220	3175	4140	2230	3185	3189.74	1.64	-1468	3281	3232	3201	3152	3121	3217	3137	162	955	500	2290	5	1	32474435	1044	3.98	0.76	12	0.05	807.00	4233.00	4615	20240228	-30.34	2760	20241209	16.49	3290	-2.28	20250109	3080	4.38	20250102	4615	-30.34	20240228	2760	16.49	20241209	2.69	N	066700	500	162 억	533762	N	N	0	N	N
69	20250114	130607	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3195	10	2	0.31	43888485	13775	53.86	3190	3220	3175	4140	2230	3185	3186.10	1.64	-1842	3281	3232	3201	3152	3121	3217	3137	162	955	500	2290	5	1	32474435	1038	3.96	0.75	12	0.04	807.00	4233.00	4615	20240228	-30.77	2760	20241209	15.76	3290	-2.89	20250109	3080	3.73	20250102	4615	-30.77	20240228	2760	15.76	20241209	2.69	N	066700	500	162 억	533762	N	N	0	N	N
70	20250114	120604	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3185	0	3	0.00	35087555	11014	43.07	3190	3220	3175	4140	2230	3185	3185.72	1.64	-1879	3281	3232	3201	3152	3121	3217	3137	162	955	500	2290	5	1	32474435	1034	3.95	0.75	12	0.03	807.00	4233.00	4615	20240228	-30.99	2760	20241209	15.40	3290	-3.19	20250109	3080	3.41	20250102	4615	-30.99	20240228	2760	15.40	20241209	2.69	N	066700	500	162 억	533762	N	N	0	N	N
71	20250114	110605	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3190	5	2	0.16	26972970	8466	33.10	3190	3220	3175	4140	2230	3185	3186.03	1.64	-2358	3281	3232	3201	3152	3121	3217	3137	162	955	500	2290	5	1	32474435	1036	3.95	0.75	12	0.03	807.00	4233.00	4615	20240228	-30.88	2760	20241209	15.58	3290	-3.04	20250109	3080	3.57	20250102	4615	-30.88	20240228	2760	15.58	20241209	2.69	N	066700	500	162 억	533762	N	N	0	N	N
72	20250114	100604	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3185	0	3	0.00	16172485	5068	19.82	3190	3220	3180	4140	2230	3185	3191.10	1.64	-1231	3281	3232	3201	3152	3121	3217	3137	162	955	500	2290	5	1	32474435	1034	3.95	0.75	12	0.02	807.00	4233.00	4615	20240228	-30.99	2760	20241209	15.40	3290	-3.19	20250109	3080	3.41	20250102	4615	-30.99	20240228	2760	15.40	20241209	2.69	N	066700	500	162 억	533762	N	N	0	N	N
73	20250114	090606	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3205	20	2	0.63	3566115	1113	4.35	3190	3220	3190	4140	2230	3185	3204.06	1.64	-2	3281	3232	3201	3152	3121	3217	3137	162	955	500	2290	5	1	32474435	1041	3.97	0.76	12	0.00	807.00	4233.00	4615	20240228	-30.55	2760	20241209	16.12	3290	-2.58	20250109	3080	4.06	20250102	4615	-30.55	20240228	2760	16.12	20241209	2.69	N	066700	500	162 억	533762	N	N	0	N	N
74	20250113	160559	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3185	-65	5	-2.00	81764300	25575	117.49	3250	3250	3170	4225	2275	3250	3197.06	1.67	-8624	3320	3285	3245	3210	3170	3265	3190	162	975	500	2340	5	1	32474435	1034	3.95	0.75	12	0.08	807.00	4233.00	4615	20240228	-30.99	2760	20241209	15.40	3290	-3.19	20250109	3080	3.41	20250102	4615	-30.99	20240228	2760	15.40	20241209	2.71	N	066700	500	162 억	542345	N	N	0	N	N
75	20250113	150601	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3190	-60	5	-1.85	77283925	24168	111.03	3250	3250	3170	4225	2275	3250	3197.78	1.67	-8611	3320	3285	3245	3210	3170	3265	3190	162	975	500	2340	5	1	32474435	1036	3.95	0.75	12	0.07	807.00	4233.00	4615	20240228	-30.88	2760	20241209	15.58	3290	-3.04	20250109	3080	3.57	20250102	4615	-30.88	20240228	2760	15.58	20241209	2.71	N	066700	500	162 억	542345	N	N	0	N	N
76	20250113	140555	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3185	-65	5	-2.00	70843125	22146	101.74	3250	3250	3170	4225	2275	3250	3198.91	1.67	-7576	3320	3285	3245	3210	3170	3265	3190	162	975	500	2340	5	1	32474435	1034	3.95	0.75	12	0.07	807.00	4233.00	4615	20240228	-30.99	2760	20241209	15.40	3290	-3.19	20250109	3080	3.41	20250102	4615	-30.99	20240228	2760	15.40	20241209	2.71	N	066700	500	162 억	542345	N	N	0	N	N
77	20250113	130553	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3190	-60	5	-1.85	52767785	16457	75.61	3250	3250	3180	4225	2275	3250	3206.40	1.67	-6497	3320	3285	3245	3210	3170	3265	3190	162	975	500	2340	5	1	32474435	1036	3.95	0.75	12	0.05	807.00	4233.00	4615	20240228	-30.88	2760	20241209	15.58	3290	-3.04	20250109	3080	3.57	20250102	4615	-30.88	20240228	2760	15.58	20241209	2.71	N	066700	500	162 억	542345	N	N	0	N	N
78	20250113	120554	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3200	-50	5	-1.54	45090925	14049	64.54	3250	3250	3180	4225	2275	3250	3209.55	1.67	-4835	3320	3285	3245	3210	3170	3265	3190	162	975	500	2340	5	1	32474435	1039	3.97	0.76	12	0.04	807.00	4233.00	4615	20240228	-30.66	2760	20241209	15.94	3290	-2.74	20250109	3080	3.90	20250102	4615	-30.66	20240228	2760	15.94	20241209	2.71	N	066700	500	162 억	542345	N	N	0	N	N
79	20250113	110554	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3205	-45	5	-1.38	44631165	13905	63.88	3250	3250	3180	4225	2275	3250	3209.72	1.67	-4834	3320	3285	3245	3210	3170	3265	3190	162	975	500	2340	5	1	32474435	1041	3.97	0.76	12	0.04	807.00	4233.00	4615	20240228	-30.55	2760	20241209	16.12	3290	-2.58	20250109	3080	4.06	20250102	4615	-30.55	20240228	2760	16.12	20241209	2.71	N	066700	500	162 억	542345	N	N	0	N	N
80	20250113	100553	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3235	-15	5	-0.46	24251345	7538	34.63	3250	3250	3200	4225	2275	3250	3217.21	1.67	-964	3320	3285	3245	3210	3170	3265	3190	162	975	500	2340	5	1	32474435	1051	4.01	0.76	12	0.02	807.00	4233.00	4615	20240228	-29.90	2760	20241209	17.21	3290	-1.67	20250109	3080	5.03	20250102	4615	-29.90	20240228	2760	17.21	20241209	2.71	N	066700	500	162 억	542345	N	N	0	N	N
81	20250113	090557	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3235	-15	5	-0.46	10706715	3337	15.33	3250	3250	3200	4225	2275	3250	3208.49	1.67	-496	3320	3285	3245	3210	3170	3265	3190	162	975	500	2340	5	1	32474435	1051	4.01	0.76	12	0.01	807.00	4233.00	4615	20240228	-29.90	2760	20241209	17.21	3290	-1.67	20250109	3080	5.03	20250102	4615	-29.90	20240228	2760	17.21	20241209	2.71	N	066700	500	162 억	542345	N	N	0	N	N
82	20250110	160549	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3250	-10	5	-0.31	70503885	21767	36.97	3265	3280	3205	4235	2285	3260	3239.03	1.69	-5181	3343	3301	3248	3206	3153	3322	3227	162	975	500	2340	5	1	32474435	1055	4.03	0.77	12	0.07	807.00	4233.00	4900	20240103	-33.67	2760	20241209	17.75	3290	-1.22	20250109	3080	5.52	20250102	4615	-29.58	20240228	2760	17.75	20241209	2.67	N	066700	500	162 억	547356	N	N	0	N	N
83	20250110	150549	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3225	-35	5	-1.07	60460695	18650	31.68	3265	3280	3210	4235	2285	3260	3241.86	1.69	-5052	3343	3301	3248	3206	3153	3322	3227	162	975	500	2340	5	1	32474435	1047	4.00	0.76	12	0.06	807.00	4233.00	4900	20240103	-34.18	2760	20241209	16.85	3290	-1.98	20250109	3080	4.71	20250102	4615	-30.12	20240228	2760	16.85	20241209	2.67	N	066700	500	162 억	547356	N	N	0	N	N
84	20250110	140551	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3260	0	3	0.00	57939470	17871	30.36	3265	3280	3210	4235	2285	3260	3242.09	1.69	-4428	3343	3301	3248	3206	3153	3322	3227	162	975	500	2340	5	1	32474435	1059	4.04	0.77	12	0.06	807.00	4233.00	4900	20240103	-33.47	2760	20241209	18.12	3290	-0.91	20250109	3080	5.84	20250102	4615	-29.36	20240228	2760	18.12	20241209	2.67	N	066700	500	162 억	547356	N	N	0	N	N
85	20250110	130549	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3235	-25	5	-0.77	40471575	12454	21.15	3265	3280	3225	4235	2285	3260	3249.68	1.69	-3935	3343	3301	3248	3206	3153	3322	3227	162	975	500	2340	5	1	32474435	1051	4.01	0.76	12	0.04	807.00	4233.00	4900	20240103	-33.98	2760	20241209	17.21	3290	-1.67	20250109	3080	5.03	20250102	4615	-29.90	20240228	2760	17.21	20241209	2.67	N	066700	500	162 억	547356	N	N	0	N	N
86	20250110	120550	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3240	-20	5	-0.61	34004635	10452	17.75	3265	3280	3225	4235	2285	3260	3253.41	1.69	-3097	3343	3301	3248	3206	3153	3322	3227	162	975	500	2340	5	1	32474435	1052	4.01	0.77	12	0.03	807.00	4233.00	4900	20240103	-33.88	2760	20241209	17.39	3290	-1.52	20250109	3080	5.19	20250102	4615	-29.79	20240228	2760	17.39	20241209	2.67	N	066700	500	162 억	547356	N	N	0	N	N
87	20250110	110550	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3245	-15	5	-0.46	29788850	9150	15.54	3265	3280	3230	4235	2285	3260	3255.61	1.69	-3065	3343	3301	3248	3206	3153	3322	3227	162	975	500	2340	5	1	32474435	1054	4.02	0.77	12	0.03	807.00	4233.00	4900	20240103	-33.78	2760	20241209	17.57	3290	-1.37	20250109	3080	5.36	20250102	4615	-29.69	20240228	2760	17.57	20241209	2.67	N	066700	500	162 억	547356	N	N	0	N	N
88	20250110	100548	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3260	0	3	0.00	19854125	6086	10.34	3265	3280	3250	4235	2285	3260	3262.26	1.69	-1377	3343	3301	3248	3206	3153	3322	3227	162	975	500	2340	5	1	32474435	1059	4.04	0.77	12	0.02	807.00	4233.00	4900	20240103	-33.47	2760	20241209	18.12	3290	-0.91	20250109	3080	5.84	20250102	4615	-29.36	20240228	2760	18.12	20241209	2.67	N	066700	500	162 억	547356	N	N	0	N	N
89	20250110	090551	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3260	0	3	0.00	3380690	1037	1.76	3265	3280	3260	4235	2285	3260	3260.07	1.69	-33	3343	3301	3248	3206	3153	3322	3227	162	975	500	2340	5	1	32474435	1059	4.04	0.77	12	0.00	807.00	4233.00	4900	20240103	-33.47	2760	20241209	18.12	3290	-0.91	20250109	3080	5.84	20250102	4615	-29.36	20240228	2760	18.12	20241209	2.67	N	066700	500	162 억	547356	N	N	0	N	N
90	20250109	160546	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3260	5	2	0.15	191076540	58871	85.60	3255	3290	3195	4230	2280	3255	3245.68	1.72	-10495	3381	3317	3211	3147	3041	3350	3180	162	975	500	2340	5	1	32474435	1059	4.04	0.77	12	0.18	807.00	4233.00	4900	20240103	-33.47	2760	20241209	18.12	3290	-0.91	20250109	3080	5.84	20250102	4615	-29.36	20240228	2760	18.12	20241209	2.66	N	066700	500	162 억	557809	N	N	1	N	N
91	20250109	150549	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3270	15	2	0.46	180558840	55647	80.91	3255	3290	3195	4230	2280	3255	3244.72	1.72	-10661	3381	3317	3211	3147	3041	3350	3180	162	975	500	2340	5	1	32474435	1062	4.05	0.77	12	0.17	807.00	4233.00	4900	20240103	-33.27	2760	20241209	18.48	3290	-0.61	20250109	3080	6.17	20250102	4615	-29.14	20240228	2760	18.48	20241209	2.66	N	066700	500	162 억	557809	N	N	1	N	N
92	20250109	140548	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3250	-5	5	-0.15	149157960	46002	66.89	3255	3290	3195	4230	2280	3255	3242.42	1.72	-10728	3381	3317	3211	3147	3041	3350	3180	162	975	500	2340	5	1	32474435	1055	4.03	0.77	12	0.14	807.00	4233.00	4900	20240103	-33.67	2760	20241209	17.75	3290	-1.22	20250109	3080	5.52	20250102	4615	-29.58	20240228	2760	17.75	20241209	2.66	N	066700	500	162 억	557809	N	N	1	N	N
93	20250109	130548	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3250	-5	5	-0.15	133828880	41283	60.03	3255	3290	3195	4230	2280	3255	3241.74	1.72	-8292	3381	3317	3211	3147	3041	3350	3180	162	975	500	2340	5	1	32474435	1055	4.03	0.77	12	0.13	807.00	4233.00	4900	20240103	-33.67	2760	20241209	17.75	3290	-1.22	20250109	3080	5.52	20250102	4615	-29.58	20240228	2760	17.75	20241209	2.66	N	066700	500	162 억	557809	N	N	1	N	N
94	20250109	120547	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3260	5	2	0.15	118423285	36537	53.13	3255	3290	3195	4230	2280	3255	3241.19	1.72	-6281	3381	3317	3211	3147	3041	3350	3180	162	975	500	2340	5	1	32474435	1059	4.04	0.77	12	0.11	807.00	4233.00	4900	20240103	-33.47	2760	20241209	18.12	3290	-0.91	20250109	3080	5.84	20250102	4615	-29.36	20240228	2760	18.12	20241209	2.66	N	066700	500	162 억	557809	N	N	1	N	N
95	20250109	110549	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3210	-45	5	-1.38	49694115	15440	22.45	3255	3265	3195	4230	2280	3255	3218.53	1.72	-3673	3381	3317	3211	3147	3041	3350	3180	162	975	500	2340	5	1	32474435	1042	3.98	0.76	12	0.05	807.00	4233.00	4900	20240103	-34.49	2760	20241209	16.30	3275	-1.98	20250108	3080	4.22	20250102	4615	-30.44	20240228	2760	16.30	20241209	2.66	N	066700	500	162 억	557809	N	N	1	N	N
96	20250109	100548	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3220	-35	5	-1.08	31343030	9740	14.16	3255	3265	3195	4230	2280	3255	3217.97	1.72	-1817	3381	3317	3211	3147	3041	3350	3180	162	975	500	2340	5	1	32474435	1046	3.99	0.76	12	0.03	807.00	4233.00	4900	20240103	-34.29	2760	20241209	16.67	3275	-1.68	20250108	3080	4.55	20250102	4615	-30.23	20240228	2760	16.67	20241209	2.66	N	066700	500	162 억	557809	N	N	1	N	N
97	20250109	090552	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3225	-30	5	-0.92	5463720	1684	2.45	3255	3265	3225	4230	2280	3255	3244.49	1.72	-1644	3381	3317	3211	3147	3041	3350	3180	162	975	500	2340	5	1	32474435	1047	4.00	0.76	12	0.01	807.00	4233.00	4900	20240103	-34.18	2760	20241209	16.85	3275	-1.53	20250108	3080	4.71	20250102	4615	-30.12	20240228	2760	16.85	20241209	2.66	N	066700	500	162 억	557809	N	N	1	N	N
98	20250108	160542	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3255	20	2	0.62	222180475	68770	194.03	3215	3275	3105	4205	2265	3235	3230.78	1.70	5020	3291	3262	3236	3207	3181	3277	3222	162	970	500	2320	5	1	32474435	1057	4.03	0.77	12	0.21	807.00	4233.00	4900	20240103	-33.57	2760	20241209	17.93	3275	-0.61	20250108	3080	5.68	20250102	4615	-29.47	20240228	2760	17.93	20241209	2.63	N	066700	500	162 억	552792	N	N	1	N	N
99	20250108	150546	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3250	15	2	0.46	191393805	59280	167.25	3215	3275	3105	4205	2265	3235	3228.64	1.70	6114	3291	3262	3236	3207	3181	3277	3222	162	970	500	2320	5	1	32474435	1055	4.03	0.77	12	0.18	807.00	4233.00	4900	20240103	-33.67	2760	20241209	17.75	3275	-0.76	20250108	3080	5.52	20250102	4615	-29.58	20240228	2760	17.75	20241209	2.63	N	066700	500	162 억	552792	N	N	0	N	N
100	20250108	140548	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3240	5	2	0.15	181359585	56183	158.52	3215	3275	3105	4205	2265	3235	3228.02	1.70	5500	3291	3262	3236	3207	3181	3277	3222	162	970	500	2320	5	1	32474435	1052	4.01	0.77	12	0.17	807.00	4233.00	4900	20240103	-33.88	2760	20241209	17.39	3275	-1.07	20250108	3080	5.19	20250102	4615	-29.79	20240228	2760	17.39	20241209	2.63	N	066700	500	162 억	552792	N	N	0	N	N
101	20250108	130547	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3235	0	3	0.00	177935305	55129	155.54	3215	3275	3105	4205	2265	3235	3227.62	1.70	5676	3291	3262	3236	3207	3181	3277	3222	162	970	500	2320	5	1	32474435	1051	4.01	0.76	12	0.17	807.00	4233.00	4900	20240103	-33.98	2760	20241209	17.21	3275	-1.22	20250108	3080	5.03	20250102	4615	-29.90	20240228	2760	17.21	20241209	2.63	N	066700	500	162 억	552792	N	N	0	N	N
102	20250108	120543	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3255	20	2	0.62	172414480	53426	150.74	3215	3275	3105	4205	2265	3235	3227.16	1.70	5872	3291	3262	3236	3207	3181	3277	3222	162	970	500	2320	5	1	32474435	1057	4.03	0.77	12	0.16	807.00	4233.00	4900	20240103	-33.57	2760	20241209	17.93	3275	-0.61	20250108	3080	5.68	20250102	4615	-29.47	20240228	2760	17.93	20241209	2.63	N	066700	500	162 억	552792	N	N	0	N	N
103	20250108	110544	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3245	10	2	0.31	145080950	45008	126.99	3215	3275	3105	4205	2265	3235	3223.45	1.70	4214	3291	3262	3236	3207	3181	3277	3222	162	970	500	2320	5	1	32474435	1054	4.02	0.77	12	0.14	807.00	4233.00	4900	20240103	-33.78	2760	20241209	17.57	3275	-0.92	20250108	3080	5.36	20250102	4615	-29.69	20240228	2760	17.57	20241209	2.63	N	066700	500	162 억	552792	N	N	0	N	N
104	20250108	100545	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3235	0	3	0.00	125680590	39010	110.06	3215	3275	3105	4205	2265	3235	3221.75	1.70	4068	3291	3262	3236	3207	3181	3277	3222	162	970	500	2320	5	1	32474435	1051	4.01	0.76	12	0.12	807.00	4233.00	4900	20240103	-33.98	2760	20241209	17.21	3275	-1.22	20250108	3080	5.03	20250102	4615	-29.90	20240228	2760	17.21	20241209	2.63	N	066700	500	162 억	552792	N	N	0	N	N
105	20250108	090547	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3225	-10	5	-0.31	51782380	16293	45.97	3215	3250	3105	4205	2265	3235	3178.20	1.70	4259	3291	3262	3236	3207	3181	3277	3222	162	970	500	2320	5	1	32474435	1047	4.00	0.76	12	0.05	807.00	4233.00	4900	20240103	-34.18	2760	20241209	16.85	3265	-1.23	20250107	3080	4.71	20250102	4615	-30.12	20240228	2760	16.85	20241209	2.63	N	066700	500	162 억	552792	N	N	0	N	N
106	20250107	160541	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3235	-20	5	-0.61	113696605	35143	59.40	3225	3265	3210	4230	2280	3255	3235.26	1.71	-1350	3301	3277	3231	3207	3161	3290	3220	162	975	500	2340	5	1	32474435	1051	4.01	0.76	12	0.11	807.00	4233.00	4900	20240103	-33.98	2760	20241209	17.21	3265	-0.92	20250107	3080	5.03	20250102	4615	-29.90	20240228	2760	17.21	20241209	2.73	N	066700	500	162 억	554142	N	N	0	N	N
107	20250107	150542	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3225	-30	5	-0.92	91412765	28211	47.68	3225	3265	3220	4230	2280	3255	3240.32	1.71	-1079	3301	3277	3231	3207	3161	3290	3220	162	975	500	2340	5	1	32474435	1047	4.00	0.76	12	0.09	807.00	4233.00	4900	20240103	-34.18	2760	20241209	16.85	3265	-1.23	20250107	3080	4.71	20250102	4615	-30.12	20240228	2760	16.85	20241209	2.73	N	066700	500	162 억	554142	N	N	0	N	N
108	20250107	140541	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3245	-10	5	-0.31	82640380	25493	43.09	3225	3265	3220	4230	2280	3255	3241.69	1.71	-860	3301	3277	3231	3207	3161	3290	3220	162	975	500	2340	5	1	32474435	1054	4.02	0.77	12	0.08	807.00	4233.00	4900	20240103	-33.78	2760	20241209	17.57	3265	-0.61	20250107	3080	5.36	20250102	4615	-29.69	20240228	2760	17.57	20241209	2.73	N	066700	500	162 억	554142	N	N	0	N	N
109	20250107	130541	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3225	-30	5	-0.92	79515695	24526	41.45	3225	3265	3220	4230	2280	3255	3242.10	1.71	-476	3301	3277	3231	3207	3161	3290	3220	162	975	500	2340	5	1	32474435	1047	4.00	0.76	12	0.08	807.00	4233.00	4900	20240103	-34.18	2760	20241209	16.85	3265	-1.23	20250107	3080	4.71	20250102	4615	-30.12	20240228	2760	16.85	20241209	2.73	N	066700	500	162 억	554142	N	N	0	N	N
110	20250107	120541	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3250	-5	5	-0.15	67827130	20923	35.36	3225	3265	3225	4230	2280	3255	3241.75	1.71	924	3301	3277	3231	3207	3161	3290	3220	162	975	500	2340	5	1	32474435	1055	4.03	0.77	12	0.06	807.00	4233.00	4900	20240103	-33.67	2760	20241209	17.75	3265	-0.46	20250107	3080	5.52	20250102	4615	-29.58	20240228	2760	17.75	20241209	2.73	N	066700	500	162 억	554142	N	N	0	N	N
111	20250107	110538	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3230	-25	5	-0.77	43555840	13435	22.71	3225	3265	3225	4230	2280	3255	3241.97	1.71	2280	3301	3277	3231	3207	3161	3290	3220	162	975	500	2340	5	1	32474435	1049	4.00	0.76	12	0.04	807.00	4233.00	4900	20240103	-34.08	2760	20241209	17.03	3265	-1.07	20250107	3080	4.87	20250102	4615	-30.01	20240228	2760	17.03	20241209	2.73	N	066700	500	162 억	554142	N	N	0	N	N
112	20250107	100543	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3255	0	3	0.00	38315910	11816	19.97	3225	3265	3225	4230	2280	3255	3242.71	1.71	2175	3301	3277	3231	3207	3161	3290	3220	162	975	500	2340	5	1	32474435	1057	4.03	0.77	12	0.04	807.00	4233.00	4900	20240103	-33.57	2760	20241209	17.93	3265	-0.31	20250107	3080	5.68	20250102	4615	-29.47	20240228	2760	17.93	20241209	2.73	N	066700	500	162 억	554142	N	N	0	N	N
113	20250107	090542	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3260	5	2	0.15	3988595	1236	2.09	3225	3265	3225	4230	2280	3255	3227.02	1.71	114	3301	3277	3231	3207	3161	3290	3220	162	975	500	2340	5	1	32474435	1059	4.04	0.77	12	0.00	807.00	4233.00	4900	20240103	-33.47	2760	20241209	18.12	3265	-0.15	20250107	3080	5.84	20250102	4615	-29.36	20240228	2760	18.12	20241209	2.73	N	066700	500	162 억	554142	N	N	0	N	N
114	20250106	160535	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3255	60	2	1.88	190322495	59083	143.73	3200	3255	3185	4150	2240	3195	3221.26	1.69	5128	3261	3227	3166	3132	3071	3245	3150	162	955	500	2300	5	1	32474435	1057	4.03	0.77	12	0.18	807.00	4233.00	4900	20240103	-33.57	2760	20241209	17.93	3255	0.00	20250106	3080	5.68	20250102	4615	-29.47	20240228	2760	17.93	20241209	2.73	N	066700	500	162 억	549014	N	N	0	N	N
115	20250106	150536	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3245	50	2	1.56	188058795	58387	142.03	3200	3255	3185	4150	2240	3195	3220.90	1.69	5513	3261	3227	3166	3132	3071	3245	3150	162	955	500	2300	5	1	32474435	1054	4.02	0.77	12	0.18	807.00	4233.00	4900	20240103	-33.78	2760	20241209	17.57	3255	-0.31	20250106	3080	5.36	20250102	4615	-29.69	20240228	2760	17.57	20241209	2.73	N	066700	500	162 억	549014	N	N	0	N	N
116	20250106	140535	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3245	50	2	1.56	139359465	43391	105.55	3200	3250	3185	4150	2240	3195	3211.71	1.69	7875	3261	3227	3166	3132	3071	3245	3150	162	955	500	2300	5	1	32474435	1054	4.02	0.77	12	0.13	807.00	4233.00	4900	20240103	-33.78	2760	20241209	17.57	3250	-0.15	20250106	3080	5.36	20250102	4615	-29.69	20240228	2760	17.57	20241209	2.73	N	066700	500	162 억	549014	N	N	0	N	N
117	20250106	130533	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3215	20	2	0.63	85506320	26724	65.01	3200	3215	3185	4150	2240	3195	3199.61	1.69	-589	3261	3227	3166	3132	3071	3245	3150	162	955	500	2300	5	1	32474435	1044	3.98	0.76	12	0.08	807.00	4233.00	4900	20240103	-34.39	2760	20241209	16.49	3215	0.00	20250106	3080	4.38	20250102	4615	-30.34	20240228	2760	16.49	20241209	2.73	N	066700	500	162 억	549014	N	N	0	N	N
118	20250106	120532	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3210	15	2	0.47	78931810	24674	60.02	3200	3215	3185	4150	2240	3195	3198.99	1.69	1	3261	3227	3166	3132	3071	3245	3150	162	955	500	2300	5	1	32474435	1042	3.98	0.76	12	0.08	807.00	4233.00	4900	20240103	-34.49	2760	20241209	16.30	3215	-0.16	20250106	3080	4.22	20250102	4615	-30.44	20240228	2760	16.30	20241209	2.73	N	066700	500	162 억	549014	N	N	0	N	N
119	20250106	110532	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3200	5	2	0.16	71616430	22394	54.48	3200	3215	3185	4150	2240	3195	3198.02	1.69	648	3261	3227	3166	3132	3071	3245	3150	162	955	500	2300	5	1	32474435	1039	3.97	0.76	12	0.07	807.00	4233.00	4900	20240103	-34.69	2760	20241209	15.94	3215	-0.47	20250106	3080	3.90	20250102	4615	-30.66	20240228	2760	15.94	20241209	2.73	N	066700	500	162 억	549014	N	N	0	N	N
120	20250106	100532	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3200	5	2	0.16	50971110	15937	38.77	3200	3210	3185	4150	2240	3195	3198.29	1.69	3302	3261	3227	3166	3132	3071	3245	3150	162	955	500	2300	5	1	32474435	1039	3.97	0.76	12	0.05	807.00	4233.00	4900	20240103	-34.69	2760	20241209	15.94	3210	-0.31	20250106	3080	3.90	20250102	4615	-30.66	20240228	2760	15.94	20241209	2.73	N	066700	500	162 억	549014	N	N	0	N	N
121	20250106	090529	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3200	5	2	0.16	1494185	468	1.14	3200	3200	3190	4150	2240	3195	3192.70	1.69	340	3261	3227	3166	3132	3071	3245	3150	162	955	500	2300	5	1	32474435	1039	3.97	0.76	12	0.00	807.00	4233.00	4900	20240103	-34.69	2760	20241209	15.94	3200	0.00	20250103	3080	3.90	20250102	4615	-30.66	20240228	2760	15.94	20241209	2.73	N	066700	500	162 억	549014	N	N	0	N	N
122	20250103	160529	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3195	70	2	2.24	130338805	41088	132.49	3105	3200	3105	4060	2190	3125	3172.18	1.66	11237	3175	3150	3115	3090	3055	3162	3102	162	935	500	2250	5	1	32474435	1038	3.96	0.75	12	0.13	807.00	4233.00	4900	20240103	-34.80	2760	20241209	15.76	3200	-0.16	20250103	3080	3.73	20250102	4900	-34.80	20240103	2760	15.76	20241209	2.72	N	066700	500	162 억	537777	N	N	0	N	N
123	20250103	150531	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3190	65	2	2.08	121106220	38196	123.17	3105	3200	3105	4060	2190	3125	3170.65	1.66	10002	3175	3150	3115	3090	3055	3162	3102	162	935	500	2250	5	1	32474435	1036	3.95	0.75	12	0.12	807.00	4233.00	4900	20240103	-34.90	2760	20241209	15.58	3200	-0.31	20250103	3080	3.57	20250102	4900	-34.90	20240103	2760	15.58	20241209	2.72	N	066700	500	162 억	537777	N	N	0	N	N
124	20250103	140531	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3200	75	2	2.40	105029570	33144	106.88	3105	3200	3105	4060	2190	3125	3168.89	1.66	6038	3175	3150	3115	3090	3055	3162	3102	162	935	500	2250	5	1	32474435	1039	3.97	0.76	12	0.10	807.00	4233.00	4900	20240103	-34.69	2760	20241209	15.94	3200	0.00	20250103	3080	3.90	20250102	4900	-34.69	20240103	2760	15.94	20241209	2.72	N	066700	500	162 억	537777	N	N	0	N	N
125	20250103	130531	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3185	60	2	1.92	81090305	25647	82.70	3105	3200	3105	4060	2190	3125	3161.79	1.66	3257	3175	3150	3115	3090	3055	3162	3102	162	935	500	2250	5	1	32474435	1034	3.95	0.75	12	0.08	807.00	4233.00	4900	20240103	-35.00	2760	20241209	15.40	3200	-0.47	20250103	3080	3.41	20250102	4900	-35.00	20240103	2760	15.40	20241209	2.72	N	066700	500	162 억	537777	N	N	0	N	N
126	20250103	120528	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3180	55	2	1.76	79407490	25118	81.00	3105	3200	3105	4060	2190	3125	3161.38	1.66	2948	3175	3150	3115	3090	3055	3162	3102	162	935	500	2250	5	1	32474435	1033	3.94	0.75	12	0.08	807.00	4233.00	4900	20240103	-35.10	2760	20241209	15.22	3200	-0.62	20250103	3080	3.25	20250102	4900	-35.10	20240103	2760	15.22	20241209	2.72	N	066700	500	162 억	537777	N	N	0	N	N
127	20250103	110530	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3195	70	2	2.24	70194850	22219	71.65	3105	3200	3105	4060	2190	3125	3159.23	1.66	3614	3175	3150	3115	3090	3055	3162	3102	162	935	500	2250	5	1	32474435	1038	3.96	0.75	12	0.07	807.00	4233.00	4900	20240103	-34.80	2760	20241209	15.76	3200	-0.16	20250103	3080	3.73	20250102	4900	-34.80	20240103	2760	15.76	20241209	2.72	N	066700	500	162 억	537777	N	N	0	N	N
128	20250103	100529	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3175	50	2	1.60	45746095	14536	46.87	3105	3180	3105	4060	2190	3125	3147.09	1.66	4075	3175	3150	3115	3090	3055	3162	3102	162	935	500	2250	5	1	32474435	1031	3.93	0.75	12	0.04	807.00	4233.00	4900	20240103	-35.20	2760	20241209	15.04	3180	-0.16	20250103	3080	3.08	20250102	4900	-35.20	20240103	2760	15.04	20241209	2.72	N	066700	500	162 억	537777	N	N	0	N	N
129	20250103	090530	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3135	10	2	0.32	6464640	2082	6.71	3105	3135	3105	4060	2190	3125	3105.01	1.66	-26	3175	3150	3115	3090	3055	3162	3102	162	935	500	2250	5	1	32474435	1018	3.88	0.74	12	0.01	807.00	4233.00	4900	20240103	-36.02	2760	20241209	13.59	3140	-0.16	20250102	3080	1.79	20250102	4900	-36.02	20240103	2760	13.59	20241209	2.72	N	066700	500	162 억	537777	N	N	0	N	N
130	20250102	160526	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3125	5	2	0.16	96317225	31011	61.99	3080	3140	3080	4055	2185	3120	3105.90	1.64	6133	3176	3147	3116	3087	3056	3162	3102	162	935	500	2240	5	1	32474435	1015	3.87	0.74	12	0.10	807.00	4233.00	4900	20240103	-36.22	2760	20241209	13.22	3140	-0.48	20250102	3080	1.46	20250102	4900	-36.22	20240103	2760	13.22	20241209	2.74	N	066700	500	162 억	531644	N	N	0	N	N
131	20250102	150527	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3125	5	2	0.16	93545355	30124	60.21	3080	3140	3080	4055	2185	3120	3105.34	1.64	6755	3176	3147	3116	3087	3056	3162	3102	162	935	500	2240	5	1	32474435	1015	3.87	0.74	12	0.09	807.00	4233.00	4900	20240103	-36.22	2760	20241209	13.22	3140	-0.48	20250102	3080	1.46	20250102	4900	-36.22	20240103	2760	13.22	20241209	2.74	N	066700	500	162 억	531644	N	N	0	N	N
132	20250102	140524	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3105	-15	5	-0.48	78733590	25364	50.70	3080	3140	3080	4055	2185	3120	3104.15	1.64	3470	3176	3147	3116	3087	3056	3162	3102	162	935	500	2240	5	1	32474435	1008	3.85	0.73	12	0.08	807.00	4233.00	4900	20240103	-36.63	2760	20241209	12.50	3140	-1.11	20250102	3080	0.81	20250102	4900	-36.63	20240103	2760	12.50	20241209	2.74	N	066700	500	162 억	531644	N	N	0	N	N
133	20250102	130525	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3095	-25	5	-0.80	63169330	20345	40.67	3080	3140	3080	4055	2185	3120	3104.91	1.64	26	3176	3147	3116	3087	3056	3162	3102	162	935	500	2240	5	1	32474435	1005	3.84	0.73	12	0.06	807.00	4233.00	4900	20240103	-36.84	2760	20241209	12.14	3140	-1.43	20250102	3080	0.49	20250102	4900	-36.84	20240103	2760	12.14	20241209	2.74	N	066700	500	162 억	531644	N	N	0	N	N
134	20250102	120524	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3115	-5	5	-0.16	51526650	16595	33.17	3080	3140	3080	4055	2185	3120	3104.95	1.64	-207	3176	3147	3116	3087	3056	3162	3102	162	935	500	2240	5	1	32474435	1012	3.86	0.74	12	0.05	807.00	4233.00	4900	20240103	-36.43	2760	20241209	12.86	3140	-0.80	20250102	3080	1.14	20250102	4900	-36.43	20240103	2760	12.86	20241209	2.74	N	066700	500	162 억	531644	N	N	0	N	N
135	20250102	110516	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3120	0	3	0.00	40347795	13002	25.99	3080	3140	3080	4055	2185	3120	3103.20	1.64	884	3176	3147	3116	3087	3056	3162	3102	162	935	500	2240	5	1	32474435	1013	3.87	0.74	12	0.04	807.00	4233.00	4900	20240103	-36.33	2760	20241209	13.04	3140	-0.64	20250102	3080	1.30	20250102	4900	-36.33	20240103	2760	13.04	20241209	2.74	N	066700	500	162 억	531644	N	N	0	N	N
136	20250102	100523	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3100	-20	5	-0.64	17260890	5599	11.19	3080	3100	3080	4055	2185	3120	3082.85	1.64	-336	3176	3147	3116	3087	3056	3162	3102	162	935	500	2240	5	1	32474435	1007	3.84	0.73	12	0.02	807.00	4233.00	4900	20240103	-36.73	2760	20241209	12.32	3100	0.00	20250102	3080	0.65	20250102	4900	-36.73	20240103	2760	12.32	20241209	2.74	N	066700	500	162 억	531644	N	N	0	N	N
137	20250102	090518	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3120	0	3	0.00	0	0	0.00	0	0	0	4055	2185	3120	0.00	1.64	0	3176	3147	3116	3087	3056	3162	3102	162	935	500	2240	5	1	32474435	1013	3.87	0.74	12	0.00	807.00	4233.00	4900	20240103	-36.33	2760	20241209	13.04	0	0.00	0	0	0.00	0	4900	-36.33	20240103	2760	13.04	20241209	2.74	N	066700	500	162 억	531644	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History