KissMeData/308430/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161150	57	100.00	KOSDAQ	제약	N	N	N	N	N	17450	0	3	0.00	7436182730	421302	80.12	17980	18130	17230	22650	12220	17450	17650.65	2.26	-30418	19143	18296	17753	16906	16363	18025	16635	64	5200	500	12210	10	1	12801009	2234	-47.68	25.07	12	3.29	-366.00	696.00	29450	20241018	-40.75	9930	20241118	75.73	18600	-6.18	20250123	11730	48.76	20250102	29450	-40.75	20241018	9930	75.73	20241118	2.19	N	308430	500	64 억	288747	N	N	71	N	N
3	20250124	151150	57	100.00	KOSDAQ	제약	N	N	N	N	N	17520	70	2	0.40	7228638620	409401	77.86	17980	18130	17230	22650	12220	17450	17656.62	2.26	-28872	19143	18296	17753	16906	16363	18025	16635	64	5200	500	12210	10	1	12801009	2243	-47.87	25.17	12	3.20	-366.00	696.00	29450	20241018	-40.51	9930	20241118	76.44	18600	-5.81	20250123	11730	49.36	20250102	29450	-40.51	20241018	9930	76.44	20241118	2.19	N	308430	500	64 억	288747	N	N	41	N	N
4	20250124	141148	57	100.00	KOSDAQ	제약	N	N	N	N	N	17720	270	2	1.55	6177361210	349845	66.53	17980	18130	17230	22650	12220	17450	17657.43	2.26	-21448	19143	18296	17753	16906	16363	18025	16635	64	5200	500	12210	10	1	12801009	2268	-48.42	25.46	12	2.73	-366.00	696.00	29450	20241018	-39.83	9930	20241118	78.45	18600	-4.73	20250123	11730	51.07	20250102	29450	-39.83	20241018	9930	78.45	20241118	2.19	N	308430	500	64 억	288747	N	N	41	N	N
5	20250124	131150	57	100.00	KOSDAQ	제약	N	N	N	N	N	17440	-10	5	-0.06	4352620830	246822	46.94	17980	18130	17230	22650	12220	17450	17634.66	2.26	-10893	19143	18296	17753	16906	16363	18025	16635	64	5200	500	12210	10	1	12801009	2232	-47.65	25.06	12	1.93	-366.00	696.00	29450	20241018	-40.78	9930	20241118	75.63	18600	-6.24	20250123	11730	48.68	20250102	29450	-40.78	20241018	9930	75.63	20241118	2.19	N	308430	500	64 억	288747	N	N	41	N	N
6	20250124	121145	57	100.00	KOSDAQ	제약	N	N	N	N	N	17890	440	2	2.52	3417113980	193428	36.79	17980	18130	17230	22650	12220	17450	17666.08	2.26	5747	19143	18296	17753	16906	16363	18025	16635	64	5200	500	12210	10	1	12801009	2290	-48.88	25.70	12	1.51	-366.00	696.00	29450	20241018	-39.25	9930	20241118	80.16	18600	-3.82	20250123	11730	52.51	20250102	29450	-39.25	20241018	9930	80.16	20241118	2.19	N	308430	500	64 억	288747	N	N	41	N	N
7	20250124	111148	57	100.00	KOSDAQ	제약	N	N	N	N	N	17600	150	2	0.86	2247830770	127971	24.34	17980	17990	17230	22650	12220	17450	17565.16	2.26	-2918	19143	18296	17753	16906	16363	18025	16635	64	5200	500	12210	10	1	12801009	2253	-48.09	25.29	12	1.00	-366.00	696.00	29450	20241018	-40.24	9930	20241118	77.24	18600	-5.38	20250123	11730	50.04	20250102	29450	-40.24	20241018	9930	77.24	20241118	2.19	N	308430	500	64 억	288747	N	N	41	N	N
8	20250124	101143	57	100.00	KOSDAQ	제약	N	N	N	N	N	17580	130	2	0.74	1557341180	88507	16.83	17980	17990	17230	22650	12220	17450	17595.69	2.26	-13237	19143	18296	17753	16906	16363	18025	16635	64	5200	500	12210	10	1	12801009	2250	-48.03	25.26	12	0.69	-366.00	696.00	29450	20241018	-40.31	9930	20241118	77.04	18600	-5.48	20250123	11730	49.87	20250102	29450	-40.31	20241018	9930	77.04	20241118	2.19	N	308430	500	64 억	288747	N	N	41	N	N
9	20250124	091152	57	100.00	KOSDAQ	제약	N	N	N	N	N	17730	280	2	1.60	396906340	22407	4.26	17980	17990	17530	22650	12220	17450	17713.54	2.26	-8851	19143	18296	17753	16906	16363	18025	16635	64	5200	500	12210	10	1	12801009	2270	-48.44	25.47	12	0.18	-366.00	696.00	29450	20241018	-39.80	9930	20241118	78.55	18600	-4.68	20250123	11730	51.15	20250102	29450	-39.80	20241018	9930	78.55	20241118	2.19	N	308430	500	64 억	288747	N	N	41	N	N
10	20250123	161143	57	100.00	KOSDAQ	제약	N	N	N	N	N	17450	-430	5	-2.40	9248689730	522289	47.57	17610	18600	17210	23200	12520	17880	17707.97	2.26	591	19386	18632	17256	16502	15126	19010	16880	64	5320	500	12510	10	1	12801009	2234	-47.68	25.07	12	4.08	-366.00	696.00	29450	20241018	-40.75	9930	20241118	75.73	18600	-6.18	20250123	11730	48.76	20250102	29450	-40.75	20241018	9930	75.73	20241118	2.08	N	308430	500	64 억	288864	N	N	41	N	N
11	20250123	151141	57	100.00	KOSDAQ	제약	N	N	N	N	N	17420	-460	5	-2.57	9093335730	513387	46.76	17610	18600	17210	23200	12520	17880	17712.33	2.26	-1240	19386	18632	17256	16502	15126	19010	16880	64	5320	500	12510	10	1	12801009	2230	-47.60	25.03	12	4.01	-366.00	696.00	29450	20241018	-40.85	9930	20241118	75.43	18600	-6.34	20250123	11730	48.51	20250102	29450	-40.85	20241018	9930	75.43	20241118	2.08	N	308430	500	64 억	288864	N	N	4	N	N
12	20250123	141143	57	100.00	KOSDAQ	제약	N	N	N	N	N	17700	-180	5	-1.01	8409329340	474363	43.21	17610	18600	17210	23200	12520	17880	17727.52	2.26	-6449	19386	18632	17256	16502	15126	19010	16880	64	5320	500	12510	10	1	12801009	2266	-48.36	25.43	12	3.71	-366.00	696.00	29450	20241018	-39.90	9930	20241118	78.25	18600	-4.84	20250123	11730	50.90	20250102	29450	-39.90	20241018	9930	78.25	20241118	2.08	N	308430	500	64 억	288864	N	N	4	N	N
13	20250123	131141	57	100.00	KOSDAQ	제약	N	N	N	N	N	17440	-440	5	-2.46	7513713330	423598	38.58	17610	18600	17210	23200	12520	17880	17737.73	2.26	-2567	19386	18632	17256	16502	15126	19010	16880	64	5320	500	12510	10	1	12801009	2232	-47.65	25.06	12	3.31	-366.00	696.00	29450	20241018	-40.78	9930	20241118	75.63	18600	-6.24	20250123	11730	48.68	20250102	29450	-40.78	20241018	9930	75.63	20241118	2.08	N	308430	500	64 억	288864	N	N	4	N	N
14	20250123	121142	57	100.00	KOSDAQ	제약	N	N	N	N	N	17350	-530	5	-2.96	6917984570	389171	35.45	17610	18600	17210	23200	12520	17880	17776.12	2.26	-9668	19386	18632	17256	16502	15126	19010	16880	64	5320	500	12510	10	1	12801009	2221	-47.40	24.93	12	3.04	-366.00	696.00	29450	20241018	-41.09	9930	20241118	74.72	18600	-6.72	20250123	11730	47.91	20250102	29450	-41.09	20241018	9930	74.72	20241118	2.08	N	308430	500	64 억	288864	N	N	4	N	N
15	20250123	111132	57	100.00	KOSDAQ	제약	N	N	N	N	N	17400	-480	5	-2.68	5988828270	335466	30.56	17610	18600	17230	23200	12520	17880	17852.24	2.26	-10293	19386	18632	17256	16502	15126	19010	16880	64	5320	500	12510	10	1	12801009	2227	-47.54	25.00	12	2.62	-366.00	696.00	29450	20241018	-40.92	9930	20241118	75.23	18600	-6.45	20250123	11730	48.34	20250102	29450	-40.92	20241018	9930	75.23	20241118	2.08	N	308430	500	64 억	288864	N	N	4	N	N
16	20250123	101140	57	100.00	KOSDAQ	제약	N	N	N	N	N	17370	-510	5	-2.85	5154657590	287559	26.19	17610	18600	17230	23200	12520	17880	17925.62	2.26	-17485	19386	18632	17256	16502	15126	19010	16880	64	5320	500	12510	10	1	12801009	2224	-47.46	24.96	12	2.25	-366.00	696.00	29450	20241018	-41.02	9930	20241118	74.92	18600	-6.61	20250123	11730	48.08	20250102	29450	-41.02	20241018	9930	74.92	20241118	2.08	N	308430	500	64 억	288864	N	N	4	N	N
17	20250123	091142	57	100.00	KOSDAQ	제약	N	N	N	N	N	18590	710	2	3.97	2036919410	113558	10.34	17610	18590	17330	23200	12520	17880	17937.43	2.26	-1499	19386	18632	17256	16502	15126	19010	16880	64	5320	500	12510	10	1	12801009	2380	-50.79	26.71	12	0.89	-366.00	696.00	29450	20241018	-36.88	9930	20241118	87.21	18590	0.00	20250123	11730	58.48	20250102	29450	-36.88	20241018	9930	87.21	20241118	2.08	N	308430	500	64 억	288864	N	N	4	N	N
18	20250122	161132	57	100.00	KOSDAQ	제약	N	N	N	N	N	17880	1820	2	11.33	18821625490	1092062	339.58	16040	18010	15880	20850	11250	16060	17234.53	1.32	124228	16973	16516	16133	15676	15293	16325	15485	64	4790	500	11240	10	1	12801009	2289	-48.85	25.69	12	8.53	-366.00	696.00	29450	20241018	-39.29	9930	20241118	80.06	18010	-0.72	20250122	11730	52.43	20250102	29450	-39.29	20241018	9930	80.06	20241118	2.13	N	308430	500	64 억	168541	N	N	4	N	N
19	20250122	151134	57	100.00	KOSDAQ	제약	N	N	N	N	N	17620	1560	2	9.71	17546425710	1020113	317.21	16040	18010	15880	20850	11250	16060	17200.50	1.32	112763	16973	16516	16133	15676	15293	16325	15485	64	4790	500	11240	10	1	12801009	2256	-48.14	25.32	12	7.97	-366.00	696.00	29450	20241018	-40.17	9930	20241118	77.44	18010	-2.17	20250122	11730	50.21	20250102	29450	-40.17	20241018	9930	77.44	20241118	2.13	N	308430	500	64 억	168541	N	N	128	N	N
20	20250122	141132	57	100.00	KOSDAQ	제약	N	N	N	N	N	17140	1080	2	6.72	8345354490	497479	154.69	16040	17200	15880	20850	11250	16060	16775.32	1.32	64650	16973	16516	16133	15676	15293	16325	15485	64	4790	500	11240	10	1	12801009	2194	-46.83	24.63	12	3.89	-366.00	696.00	29450	20241018	-41.80	9930	20241118	72.61	17200	-0.35	20250122	11730	46.12	20250102	29450	-41.80	20241018	9930	72.61	20241118	2.13	N	308430	500	64 억	168541	N	N	128	N	N
21	20250122	131133	57	100.00	KOSDAQ	제약	N	N	N	N	N	16430	370	2	2.30	7213711120	430303	133.80	16040	17200	15880	20850	11250	16060	16764.29	1.32	60197	16973	16516	16133	15676	15293	16325	15485	64	4790	500	11240	10	1	12801009	2103	-44.89	23.61	12	3.36	-366.00	696.00	29450	20241018	-44.21	9930	20241118	65.46	17200	-4.48	20250122	11730	40.07	20250102	29450	-44.21	20241018	9930	65.46	20241118	2.13	N	308430	500	64 억	168541	N	N	128	N	N
22	20250122	121132	57	100.00	KOSDAQ	제약	N	N	N	N	N	16620	560	2	3.49	6565175360	391046	121.60	16040	17200	15880	20850	11250	16060	16788.79	1.32	55691	16973	16516	16133	15676	15293	16325	15485	64	4790	500	11240	10	1	12801009	2128	-45.41	23.88	12	3.05	-366.00	696.00	29450	20241018	-43.57	9930	20241118	67.37	17200	-3.37	20250122	11730	41.69	20250102	29450	-43.57	20241018	9930	67.37	20241118	2.13	N	308430	500	64 억	168541	N	N	128	N	N
23	20250122	111134	57	100.00	KOSDAQ	제약	N	N	N	N	N	16990	930	2	5.79	5986968770	356483	110.85	16040	17200	15880	20850	11250	16060	16794.59	1.32	55739	16973	16516	16133	15676	15293	16325	15485	64	4790	500	11240	10	1	12801009	2175	-46.42	24.41	12	2.78	-366.00	696.00	29450	20241018	-42.31	9930	20241118	71.10	17200	-1.22	20250122	11730	44.84	20250102	29450	-42.31	20241018	9930	71.10	20241118	2.13	N	308430	500	64 억	168541	N	N	128	N	N
24	20250122	101133	57	100.00	KOSDAQ	제약	N	N	N	N	N	16830	770	2	4.79	4513080230	268779	83.58	16040	17200	15880	20850	11250	16060	16791.10	1.32	33355	16973	16516	16133	15676	15293	16325	15485	64	4790	500	11240	10	1	12801009	2154	-45.98	24.18	12	2.10	-366.00	696.00	29450	20241018	-42.85	9930	20241118	69.49	17200	-2.15	20250122	11730	43.48	20250102	29450	-42.85	20241018	9930	69.49	20241118	2.13	N	308430	500	64 억	168541	N	N	128	N	N
25	20250122	091135	57	100.00	KOSDAQ	제약	N	N	N	N	N	16170	110	2	0.68	248622120	15438	4.80	16040	16350	15880	20850	11250	16060	16104.62	1.32	308	16973	16516	16133	15676	15293	16325	15485	64	4790	500	11240	10	1	12801009	2070	-44.18	23.23	12	0.12	-366.00	696.00	29450	20241018	-45.09	9930	20241118	62.84	16760	-3.52	20250120	11730	37.85	20250102	29450	-45.09	20241018	9930	62.84	20241118	2.13	N	308430	500	64 억	168541	N	N	128	N	N
26	20250121	161125	57	100.00	KOSDAQ	제약	N	N	N	N	N	16060	-140	5	-0.86	5166515320	320727	45.21	16140	16590	15750	21050	11340	16200	16108.69	1.56	-30865	17606	16902	16056	15352	14506	17255	15705	64	4850	500	11340	10	1	12801009	2056	-43.88	23.07	12	2.51	-366.00	696.00	29450	20241018	-45.47	9930	20241118	61.73	16760	-4.18	20250120	11730	36.91	20250102	29450	-45.47	20241018	9930	61.73	20241118	2.05	N	308430	500	64 억	199209	N	N	128	N	N
27	20250121	151128	57	100.00	KOSDAQ	제약	N	N	N	N	N	16140	-60	5	-0.37	5056480500	313890	44.24	16140	16590	15750	21050	11340	16200	16108.96	1.56	-30398	17606	16902	16056	15352	14506	17255	15705	64	4850	500	11340	10	1	12801009	2066	-44.10	23.19	12	2.45	-366.00	696.00	29450	20241018	-45.20	9930	20241118	62.54	16760	-3.70	20250120	11730	37.60	20250102	29450	-45.20	20241018	9930	62.54	20241118	2.05	N	308430	500	64 억	199209	N	N	642	N	N
28	20250121	141128	57	100.00	KOSDAQ	제약	N	N	N	N	N	15970	-230	5	-1.42	4146836680	257298	36.27	16140	16590	15750	21050	11340	16200	16116.72	1.56	-21772	17606	16902	16056	15352	14506	17255	15705	64	4850	500	11340	10	1	12801009	2044	-43.63	22.95	12	2.01	-366.00	696.00	29450	20241018	-45.77	9930	20241118	60.83	16760	-4.71	20250120	11730	36.15	20250102	29450	-45.77	20241018	9930	60.83	20241118	2.05	N	308430	500	64 억	199209	N	N	642	N	N
29	20250121	131127	57	100.00	KOSDAQ	제약	N	N	N	N	N	15850	-350	5	-2.16	3856190840	239095	33.70	16140	16590	15750	21050	11340	16200	16128.15	1.56	-22850	17606	16902	16056	15352	14506	17255	15705	64	4850	500	11340	10	1	12801009	2029	-43.31	22.77	12	1.87	-366.00	696.00	29450	20241018	-46.18	9930	20241118	59.62	16760	-5.43	20250120	11730	35.12	20250102	29450	-46.18	20241018	9930	59.62	20241118	2.05	N	308430	500	64 억	199209	N	N	642	N	N
30	20250121	121110	57	100.00	KOSDAQ	제약	N	N	N	N	N	15940	-260	5	-1.60	3578807630	221631	31.24	16140	16590	15750	21050	11340	16200	16147.49	1.56	-17786	17606	16902	16056	15352	14506	17255	15705	64	4850	500	11340	10	1	12801009	2040	-43.55	22.90	12	1.73	-366.00	696.00	29450	20241018	-45.87	9930	20241118	60.52	16760	-4.89	20250120	11730	35.89	20250102	29450	-45.87	20241018	9930	60.52	20241118	2.05	N	308430	500	64 억	199209	N	N	642	N	N
31	20250121	111029	57	100.00	KOSDAQ	제약	N	N	N	N	N	16040	-160	5	-0.99	3140756140	194147	27.37	16140	16590	15750	21050	11340	16200	16177.15	1.56	-10262	17606	16902	16056	15352	14506	17255	15705	64	4850	500	11340	10	1	12801009	2053	-43.83	23.05	12	1.52	-366.00	696.00	29450	20241018	-45.53	9930	20241118	61.53	16760	-4.30	20250120	11730	36.74	20250102	29450	-45.53	20241018	9930	61.53	20241118	2.05	N	308430	500	64 억	199209	N	N	642	N	N
32	20250121	101022	57	100.00	KOSDAQ	제약	N	N	N	N	N	15900	-300	5	-1.85	2646936500	163301	23.02	16140	16590	15750	21050	11340	16200	16208.97	1.56	-9717	17606	16902	16056	15352	14506	17255	15705	64	4850	500	11340	10	1	12801009	2035	-43.44	22.84	12	1.28	-366.00	696.00	29450	20241018	-46.01	9930	20241118	60.12	16760	-5.13	20250120	11730	35.55	20250102	29450	-46.01	20241018	9930	60.12	20241118	2.05	N	308430	500	64 억	199209	N	N	642	N	N
33	20250121	091129	57	100.00	KOSDAQ	제약	N	N	N	N	N	16280	80	2	0.49	372711610	22989	3.24	16140	16360	16080	21050	11340	16200	16212.85	1.56	2577	17606	16902	16056	15352	14506	17255	15705	64	4850	500	11340	10	1	12801009	2084	-44.48	23.39	12	0.18	-366.00	696.00	29450	20241018	-44.72	9930	20241118	63.95	16760	-2.86	20250120	11730	38.79	20250102	29450	-44.72	20241018	9930	63.95	20241118	2.05	N	308430	500	64 억	199209	N	N	642	N	N
34	20250120	161114	57	100.00	KOSDAQ	제약	N	N	N	N	N	16200	610	2	3.91	11282997600	703110	112.62	15600	16760	15210	20250	10920	15590	16047.21	1.74	-24030	16156	15872	15496	15212	14836	16015	15355	64	4660	500	10910	10	1	12801009	2074	-44.26	23.28	12	5.49	-366.00	696.00	29450	20241018	-44.99	9930	20241118	63.14	16760	-3.34	20250120	11730	38.11	20250102	29450	-44.99	20241018	9930	63.14	20241118	2.35	N	308430	500	64 억	223255	N	N	642	N	N
35	20250120	151127	57	100.00	KOSDAQ	제약	N	N	N	N	N	16280	690	2	4.43	10935299380	681699	109.19	15600	16760	15210	20250	10920	15590	16041.24	1.74	-26468	16156	15872	15496	15212	14836	16015	15355	64	4660	500	10910	10	1	12801009	2084	-44.48	23.39	12	5.33	-366.00	696.00	29450	20241018	-44.72	9930	20241118	63.95	16760	-2.86	20250120	11730	38.79	20250102	29450	-44.72	20241018	9930	63.95	20241118	2.35	N	308430	500	64 억	223255	N	N	0	N	N
36	20250120	141125	57	100.00	KOSDAQ	제약	N	N	N	N	N	16170	580	2	3.72	7404387270	466209	74.68	15600	16270	15210	20250	10920	15590	15882.12	1.74	-26346	16156	15872	15496	15212	14836	16015	15355	64	4660	500	10910	10	1	12801009	2070	-44.18	23.23	12	3.64	-366.00	696.00	29450	20241018	-45.09	9930	20241118	62.84	16270	-0.61	20250120	11730	37.85	20250102	29450	-45.09	20241018	9930	62.84	20241118	2.35	N	308430	500	64 억	223255	N	N	0	N	N
37	20250120	131125	57	100.00	KOSDAQ	제약	N	N	N	N	N	16150	560	2	3.59	6716519300	423678	67.86	15600	16270	15210	20250	10920	15590	15852.89	1.74	-14584	16156	15872	15496	15212	14836	16015	15355	64	4660	500	10910	10	1	12801009	2067	-44.13	23.20	12	3.31	-366.00	696.00	29450	20241018	-45.16	9930	20241118	62.64	16270	-0.74	20250120	11730	37.68	20250102	29450	-45.16	20241018	9930	62.64	20241118	2.35	N	308430	500	64 억	223255	N	N	0	N	N
38	20250120	121125	57	100.00	KOSDAQ	제약	N	N	N	N	N	16200	610	2	3.91	5920049890	374260	59.95	15600	16200	15210	20250	10920	15590	15818.01	1.74	-20532	16156	15872	15496	15212	14836	16015	15355	64	4660	500	10910	10	1	12801009	2074	-44.26	23.28	12	2.92	-366.00	696.00	29450	20241018	-44.99	9930	20241118	63.14	16200	0.00	20250120	11730	38.11	20250102	29450	-44.99	20241018	9930	63.14	20241118	2.35	N	308430	500	64 억	223255	N	N	0	N	N
39	20250120	111127	57	100.00	KOSDAQ	제약	N	N	N	N	N	16070	480	2	3.08	4907824590	311167	49.84	15600	16070	15210	20250	10920	15590	15772.32	1.74	-22392	16156	15872	15496	15212	14836	16015	15355	64	4660	500	10910	10	1	12801009	2057	-43.91	23.09	12	2.43	-366.00	696.00	29450	20241018	-45.43	9930	20241118	61.83	16070	0.00	20250120	11730	37.00	20250102	29450	-45.43	20241018	9930	61.83	20241118	2.35	N	308430	500	64 억	223255	N	N	0	N	N
40	20250120	101126	57	100.00	KOSDAQ	제약	N	N	N	N	N	15880	290	2	1.86	3104333480	198127	31.74	15600	15950	15210	20250	10920	15590	15668.40	1.74	-18371	16156	15872	15496	15212	14836	16015	15355	64	4660	500	10910	10	1	12801009	2033	-43.39	22.82	12	1.55	-366.00	696.00	29450	20241018	-46.08	9930	20241118	59.92	15950	-0.44	20250120	11730	35.38	20250102	29450	-46.08	20241018	9930	59.92	20241118	2.35	N	308430	500	64 억	223255	N	N	0	N	N
41	20250120	091128	57	100.00	KOSDAQ	제약	N	N	N	N	N	15440	-150	5	-0.96	523457520	34030	5.45	15600	15630	15210	20250	10920	15590	15382.24	1.74	-1377	16156	15872	15496	15212	14836	16015	15355	64	4660	500	10910	10	1	12801009	1976	-42.19	22.18	12	0.27	-366.00	696.00	29450	20241018	-47.57	9930	20241118	55.49	15780	-2.15	20250117	11730	31.63	20250102	29450	-47.57	20241018	9930	55.49	20241118	2.35	N	308430	500	64 억	223255	N	N	0	N	N
42	20250117	161121	57	100.00	KOSDAQ	제약	N	N	N	N	N	15590	390	2	2.57	9549738410	620150	29.11	15310	15780	15120	19760	10640	15200	15399.28	1.80	-8770	17086	16142	14456	13512	11826	16615	13985	64	4560	500	10640	10	1	12801009	1996	-42.60	22.40	12	4.84	-366.00	696.00	29450	20241018	-47.06	9930	20241118	57.00	15780	-1.20	20250117	11730	32.91	20250102	29450	-47.06	20241018	9930	57.00	20241118	2.38	N	308430	500	64 억	230626	N	N	0	N	N
43	20250117	151117	57	100.00	KOSDAQ	제약	N	N	N	N	N	15520	320	2	2.11	9252425860	601032	28.22	15310	15780	15120	19760	10640	15200	15394.73	1.80	-11605	17086	16142	14456	13512	11826	16615	13985	64	4560	500	10640	10	1	12801009	1987	-42.40	22.30	12	4.70	-366.00	696.00	29450	20241018	-47.30	9930	20241118	56.29	15780	-1.65	20250117	11730	32.31	20250102	29450	-47.30	20241018	9930	56.29	20241118	2.38	N	308430	500	64 억	230626	N	N	0	N	N
44	20250117	141126	57	100.00	KOSDAQ	제약	N	N	N	N	N	15470	270	2	1.78	7959366440	518016	24.32	15310	15780	15120	19760	10640	15200	15365.59	1.80	-12550	17086	16142	14456	13512	11826	16615	13985	64	4560	500	10640	10	1	12801009	1980	-42.27	22.23	12	4.05	-366.00	696.00	29450	20241018	-47.47	9930	20241118	55.79	15780	-1.96	20250117	11730	31.88	20250102	29450	-47.47	20241018	9930	55.79	20241118	2.38	N	308430	500	64 억	230626	N	N	0	N	N
45	20250117	131124	57	100.00	KOSDAQ	제약	N	N	N	N	N	15220	20	2	0.13	6850374090	445997	20.94	15310	15780	15120	19760	10640	15200	15360.24	1.80	-6884	17086	16142	14456	13512	11826	16615	13985	64	4560	500	10640	10	1	12801009	1948	-41.58	21.87	12	3.48	-366.00	696.00	29450	20241018	-48.32	9930	20241118	53.27	15780	-3.55	20250117	11730	29.75	20250102	29450	-48.32	20241018	9930	53.27	20241118	2.38	N	308430	500	64 억	230626	N	N	0	N	N
46	20250117	121126	57	100.00	KOSDAQ	제약	N	N	N	N	N	15170	-30	5	-0.20	6405372950	416727	19.56	15310	15780	15120	19760	10640	15200	15371.30	1.80	3281	17086	16142	14456	13512	11826	16615	13985	64	4560	500	10640	10	1	12801009	1942	-41.45	21.80	12	3.26	-366.00	696.00	29450	20241018	-48.49	9930	20241118	52.77	15780	-3.87	20250117	11730	29.33	20250102	29450	-48.49	20241018	9930	52.77	20241118	2.38	N	308430	500	64 억	230626	N	N	0	N	N
47	20250117	111127	57	100.00	KOSDAQ	제약	N	N	N	N	N	15310	110	2	0.72	5691195770	369926	17.37	15310	15780	15120	19760	10640	15200	15385.46	1.80	11440	17086	16142	14456	13512	11826	16615	13985	64	4560	500	10640	10	1	12801009	1960	-41.83	22.00	12	2.89	-366.00	696.00	29450	20241018	-48.01	9930	20241118	54.18	15780	-2.98	20250117	11730	30.52	20250102	29450	-48.01	20241018	9930	54.18	20241118	2.38	N	308430	500	64 억	230626	N	N	0	N	N
48	20250117	101126	57	100.00	KOSDAQ	제약	N	N	N	N	N	15260	60	2	0.39	4878477830	316822	14.87	15310	15780	15120	19760	10640	15200	15399.14	1.80	10737	17086	16142	14456	13512	11826	16615	13985	64	4560	500	10640	10	1	12801009	1953	-41.69	21.93	12	2.47	-366.00	696.00	29450	20241018	-48.18	9930	20241118	53.68	15780	-3.30	20250117	11730	30.09	20250102	29450	-48.18	20241018	9930	53.68	20241118	2.38	N	308430	500	64 억	230626	N	N	0	N	N
49	20250117	091126	57	100.00	KOSDAQ	제약	N	N	N	N	N	15310	110	2	0.72	2770663680	178867	8.40	15310	15780	15230	19760	10640	15200	15492.60	1.80	874	17086	16142	14456	13512	11826	16615	13985	64	4560	500	10640	10	1	12801009	1960	-41.83	22.00	12	1.40	-366.00	696.00	29450	20241018	-48.01	9930	20241118	54.18	15780	-2.98	20250117	11730	30.52	20250102	29450	-48.01	20241018	9930	54.18	20241118	2.38	N	308430	500	64 억	230626	N	N	0	N	N
50	20250116	161118	57	100.00	KOSDAQ	제약	N	N	N	N	N	15200	2060	2	15.68	30830699120	2116165	1368.16	13000	15400	12770	17080	9200	13140	14568.34	0.28	195753	13526	13332	13166	12972	12806	13250	12890	64	3940	500	9190	10	1	12801009	1946	-41.53	21.84	12	16.53	-366.00	696.00	29450	20241018	-48.39	9930	20241118	53.07	15400	-1.30	20250116	11730	29.58	20250102	29450	-48.39	20241018	9930	53.07	20241118	2.43	N	308430	500	64 억	36226	N	N	0	N	N
51	20250116	151023	57	100.00	KOSDAQ	제약	N	N	N	N	N	15180	2040	2	15.53	29687536730	2040650	1319.34	13000	15400	12770	17080	9200	13140	14548.08	0.28	187518	13526	13332	13166	12972	12806	13250	12890	64	3940	500	9190	10	1	12801009	1943	-41.48	21.81	12	15.94	-366.00	696.00	29450	20241018	-48.46	9930	20241118	52.87	15400	-1.43	20250116	11730	29.41	20250102	29450	-48.46	20241018	9930	52.87	20241118	2.43	N	308430	500	64 억	36226	N	N	0	N	N
52	20250116	141122	57	100.00	KOSDAQ	제약	N	N	N	N	N	14780	1640	2	12.48	22877242190	1589485	1027.65	13000	15200	12770	17080	9200	13140	14392.86	0.28	125347	13526	13332	13166	12972	12806	13250	12890	64	3940	500	9190	10	1	12801009	1892	-40.38	21.24	12	12.42	-366.00	696.00	29450	20241018	-49.81	9930	20241118	48.84	15200	-2.76	20250116	11730	26.00	20250102	29450	-49.81	20241018	9930	48.84	20241118	2.43	N	308430	500	64 억	36226	N	N	0	N	N
53	20250116	131122	57	100.00	KOSDAQ	제약	N	N	N	N	N	14460	1320	2	10.05	17166831190	1202793	777.64	13000	15000	12770	17080	9200	13140	14272.47	0.28	119815	13526	13332	13166	12972	12806	13250	12890	64	3940	500	9190	10	1	12801009	1851	-39.51	20.78	12	9.40	-366.00	696.00	29450	20241018	-50.90	9930	20241118	45.62	15000	-3.60	20250116	11730	23.27	20250102	29450	-50.90	20241018	9930	45.62	20241118	2.43	N	308430	500	64 억	36226	N	N	0	N	N
54	20250116	121122	57	100.00	KOSDAQ	제약	N	N	N	N	N	14030	890	2	6.77	6018288880	442380	286.01	13000	14190	12770	17080	9200	13140	13604.34	0.28	102573	13526	13332	13166	12972	12806	13250	12890	64	3940	500	9190	10	1	12801009	1796	-38.33	20.16	12	3.46	-366.00	696.00	29450	20241018	-52.36	9930	20241118	41.29	14270	-1.68	20250110	11730	19.61	20250102	29450	-52.36	20241018	9930	41.29	20241118	2.43	N	308430	500	64 억	36226	N	N	0	N	N
55	20250116	111122	57	100.00	KOSDAQ	제약	N	N	N	N	N	13720	580	2	4.41	4485101840	333194	215.42	13000	14050	12770	17080	9200	13140	13460.93	0.28	73507	13526	13332	13166	12972	12806	13250	12890	64	3940	500	9190	10	1	12801009	1756	-37.49	19.71	12	2.60	-366.00	696.00	29450	20241018	-53.41	9930	20241118	38.17	14270	-3.85	20250110	11730	16.97	20250102	29450	-53.41	20241018	9930	38.17	20241118	2.43	N	308430	500	64 억	36226	N	N	0	N	N
56	20250116	101124	57	100.00	KOSDAQ	제약	N	N	N	N	N	13670	530	2	4.03	2954456930	222436	143.81	13000	13910	12770	17080	9200	13140	13282.28	0.28	42469	13526	13332	13166	12972	12806	13250	12890	64	3940	500	9190	10	1	12801009	1750	-37.35	19.64	12	1.74	-366.00	696.00	29450	20241018	-53.58	9930	20241118	37.66	14270	-4.20	20250110	11730	16.54	20250102	29450	-53.58	20241018	9930	37.66	20241118	2.43	N	308430	500	64 억	36226	N	N	0	N	N
57	20250116	091125	57	100.00	KOSDAQ	제약	N	N	N	N	N	12890	-250	5	-1.90	1082973740	84052	54.34	13000	13120	12770	17080	9200	13140	12884.57	0.28	23191	13526	13332	13166	12972	12806	13250	12890	64	3940	500	9190	10	1	12801009	1650	-35.22	18.52	12	0.66	-366.00	696.00	29450	20241018	-56.23	9930	20241118	29.81	14270	-9.67	20250110	11730	9.89	20250102	29450	-56.23	20241018	9930	29.81	20241118	2.43	N	308430	500	64 억	36226	N	N	0	N	N
58	20250115	161119	57	100.00	KOSDAQ	제약	N	N	N	N	N	13140	-110	5	-0.83	2020986690	153695	57.56	13260	13360	13000	17220	9280	13250	13149.18	0.26	2188	14070	13660	13380	12970	12690	13520	12830	64	3970	500	9270	10	1	12801009	1682	-35.90	18.88	12	1.20	-366.00	696.00	29450	20241018	-55.38	9930	20241118	32.33	14270	-7.92	20250110	11730	12.02	20250102	29450	-55.38	20241018	9930	32.33	20241118	2.35	N	308430	500	64 억	33717	N	N	0	N	N
59	20250115	151120	57	100.00	KOSDAQ	제약	N	N	N	N	N	13180	-70	5	-0.53	1919720970	146012	54.68	13260	13360	13000	17220	9280	13250	13147.52	0.26	754	14070	13660	13380	12970	12690	13520	12830	64	3970	500	9270	10	1	12801009	1687	-36.01	18.94	12	1.14	-366.00	696.00	29450	20241018	-55.25	9930	20241118	32.73	14270	-7.64	20250110	11730	12.36	20250102	29450	-55.25	20241018	9930	32.73	20241118	2.35	N	308430	500	64 억	33717	N	N	0	N	N
60	20250115	141114	57	100.00	KOSDAQ	제약	N	N	N	N	N	13110	-140	5	-1.06	1554129170	118174	44.26	13260	13360	13000	17220	9280	13250	13150.98	0.26	-2302	14070	13660	13380	12970	12690	13520	12830	64	3970	500	9270	10	1	12801009	1678	-35.82	18.84	12	0.92	-366.00	696.00	29450	20241018	-55.48	9930	20241118	32.02	14270	-8.13	20250110	11730	11.76	20250102	29450	-55.48	20241018	9930	32.02	20241118	2.35	N	308430	500	64 억	33717	N	N	0	N	N
61	20250115	131122	57	100.00	KOSDAQ	제약	N	N	N	N	N	13230	-20	5	-0.15	1376153480	104652	39.19	13260	13360	13000	17220	9280	13250	13149.57	0.26	-781	14070	13660	13380	12970	12690	13520	12830	64	3970	500	9270	10	1	12801009	1694	-36.15	19.01	12	0.82	-366.00	696.00	29450	20241018	-55.08	9930	20241118	33.23	14270	-7.29	20250110	11730	12.79	20250102	29450	-55.08	20241018	9930	33.23	20241118	2.35	N	308430	500	64 억	33717	N	N	0	N	N
62	20250115	121106	57	100.00	KOSDAQ	제약	N	N	N	N	N	13100	-150	5	-1.13	1110424640	84595	31.68	13260	13350	13000	17220	9280	13250	13126.00	0.26	-5406	14070	13660	13380	12970	12690	13520	12830	64	3970	500	9270	10	1	12801009	1677	-35.79	18.82	12	0.66	-366.00	696.00	29450	20241018	-55.52	9930	20241118	31.92	14270	-8.20	20250110	11730	11.68	20250102	29450	-55.52	20241018	9930	31.92	20241118	2.35	N	308430	500	64 억	33717	N	N	0	N	N
63	20250115	111118	57	100.00	KOSDAQ	제약	N	N	N	N	N	13150	-100	5	-0.75	1014778340	77309	28.95	13260	13350	13000	17220	9280	13250	13125.86	0.26	-7417	14070	13660	13380	12970	12690	13520	12830	64	3970	500	9270	10	1	12801009	1683	-35.93	18.89	12	0.60	-366.00	696.00	29450	20241018	-55.35	9930	20241118	32.43	14270	-7.85	20250110	11730	12.11	20250102	29450	-55.35	20241018	9930	32.43	20241118	2.35	N	308430	500	64 억	33717	N	N	0	N	N
64	20250115	101119	57	100.00	KOSDAQ	제약	N	N	N	N	N	13120	-130	5	-0.98	790582810	60185	22.54	13260	13350	13000	17220	9280	13250	13135.40	0.26	-4268	14070	13660	13380	12970	12690	13520	12830	64	3970	500	9270	10	1	12801009	1679	-35.85	18.85	12	0.47	-366.00	696.00	29450	20241018	-55.45	9930	20241118	32.12	14270	-8.06	20250110	11730	11.85	20250102	29450	-55.45	20241018	9930	32.12	20241118	2.35	N	308430	500	64 억	33717	N	N	0	N	N
65	20250115	091124	57	100.00	KOSDAQ	제약	N	N	N	N	N	13150	-100	5	-0.75	199537630	15115	5.66	13260	13350	13130	17220	9280	13250	13200.48	0.26	141	14070	13660	13380	12970	12690	13520	12830	64	3970	500	9270	10	1	12801009	1683	-35.93	18.89	12	0.12	-366.00	696.00	29450	20241018	-55.35	9930	20241118	32.43	14270	-7.85	20250110	11730	12.11	20250102	29450	-55.35	20241018	9930	32.43	20241118	2.35	N	308430	500	64 억	33717	N	N	0	N	N
66	20250114	161100	57	100.00	KOSDAQ	제약	N	N	N	N	N	13250	-70	5	-0.53	3552373240	265004	76.03	13710	13790	13100	17310	9330	13320	13405.25	0.40	-17655	14146	13732	13416	13002	12686	13940	13210	64	3990	500	9320	10	1	12801009	1696	-36.20	19.04	12	2.07	-366.00	696.00	29450	20241018	-55.01	9930	20241118	33.43	14270	-7.15	20250110	11730	12.96	20250102	29450	-55.01	20241018	9930	33.43	20241118	2.21	N	308430	500	64 억	50891	N	N	0	N	N
67	20250114	151117	57	100.00	KOSDAQ	제약	N	N	N	N	N	13340	20	2	0.15	3422375760	255219	73.22	13710	13790	13100	17310	9330	13320	13409.59	0.40	-15456	14146	13732	13416	13002	12686	13940	13210	64	3990	500	9320	10	1	12801009	1708	-36.45	19.17	12	1.99	-366.00	696.00	29450	20241018	-54.70	9930	20241118	34.34	14270	-6.52	20250110	11730	13.73	20250102	29450	-54.70	20241018	9930	34.34	20241118	2.21	N	308430	500	64 억	50891	N	N	0	N	N
68	20250114	141113	57	100.00	KOSDAQ	제약	N	N	N	N	N	13410	90	2	0.68	3139572200	234046	67.15	13710	13790	13100	17310	9330	13320	13414.37	0.40	-13418	14146	13732	13416	13002	12686	13940	13210	64	3990	500	9320	10	1	12801009	1717	-36.64	19.27	12	1.83	-366.00	696.00	29450	20241018	-54.47	9930	20241118	35.05	14270	-6.03	20250110	11730	14.32	20250102	29450	-54.47	20241018	9930	35.05	20241118	2.21	N	308430	500	64 억	50891	N	N	0	N	N
69	20250114	131113	57	100.00	KOSDAQ	제약	N	N	N	N	N	13540	220	2	1.65	2801757880	208990	59.96	13710	13790	13100	17310	9330	13320	13406.22	0.40	-14762	14146	13732	13416	13002	12686	13940	13210	64	3990	500	9320	10	1	12801009	1733	-36.99	19.45	12	1.63	-366.00	696.00	29450	20241018	-54.02	9930	20241118	36.35	14270	-5.12	20250110	11730	15.43	20250102	29450	-54.02	20241018	9930	36.35	20241118	2.21	N	308430	500	64 억	50891	N	N	0	N	N
70	20250114	121109	57	100.00	KOSDAQ	제약	N	N	N	N	N	13360	40	2	0.30	2245387290	167934	48.18	13710	13790	13100	17310	9330	13320	13370.68	0.40	-19541	14146	13732	13416	13002	12686	13940	13210	64	3990	500	9320	10	1	12801009	1710	-36.50	19.20	12	1.31	-366.00	696.00	29450	20241018	-54.63	9930	20241118	34.54	14270	-6.38	20250110	11730	13.90	20250102	29450	-54.63	20241018	9930	34.54	20241118	2.21	N	308430	500	64 억	50891	N	N	0	N	N
71	20250114	111107	57	100.00	KOSDAQ	제약	N	N	N	N	N	13150	-170	5	-1.28	1915275020	143025	41.04	13710	13790	13100	17310	9330	13320	13391.23	0.40	-19291	14146	13732	13416	13002	12686	13940	13210	64	3990	500	9320	10	1	12801009	1683	-35.93	18.89	12	1.12	-366.00	696.00	29450	20241018	-55.35	9930	20241118	32.43	14270	-7.85	20250110	11730	12.11	20250102	29450	-55.35	20241018	9930	32.43	20241118	2.21	N	308430	500	64 억	50891	N	N	0	N	N
72	20250114	101107	57	100.00	KOSDAQ	제약	N	N	N	N	N	13260	-60	5	-0.45	1556677000	115801	33.22	13710	13790	13160	17310	9330	13320	13442.78	0.40	-17381	14146	13732	13416	13002	12686	13940	13210	64	3990	500	9320	10	1	12801009	1697	-36.23	19.05	12	0.90	-366.00	696.00	29450	20241018	-54.97	9930	20241118	33.53	14270	-7.08	20250110	11730	13.04	20250102	29450	-54.97	20241018	9930	33.53	20241118	2.21	N	308430	500	64 억	50891	N	N	0	N	N
73	20250114	091112	57	100.00	KOSDAQ	제약	N	N	N	N	N	13650	330	2	2.48	601713090	44143	12.67	13710	13790	13490	17310	9330	13320	13631.58	0.40	-5519	14146	13732	13416	13002	12686	13940	13210	64	3990	500	9320	10	1	12801009	1747	-37.30	19.61	12	0.34	-366.00	696.00	29450	20241018	-53.65	9930	20241118	37.46	14270	-4.34	20250110	11730	16.37	20250102	29450	-53.65	20241018	9930	37.46	20241118	2.21	N	308430	500	64 억	50891	N	N	0	N	N
74	20250113	161056	57	100.00	KOSDAQ	제약	N	N	N	N	N	13320	280	2	2.15	4656604200	346226	60.38	13180	13830	13100	16950	9130	13040	13451.30	0.44	-5078	14880	13960	13350	12430	11820	13655	12125	64	3910	500	9120	10	1	12801009	1705	-36.39	19.14	12	2.70	-366.00	696.00	29450	20241018	-54.77	9930	20241118	34.14	14270	-6.66	20250110	11730	13.55	20250102	29450	-54.77	20241018	9930	34.14	20241118	2.32	N	308430	500	64 억	56690	N	N	0	N	N
75	20250113	151103	57	100.00	KOSDAQ	제약	N	N	N	N	N	13430	390	2	2.99	4495188800	334150	58.27	13180	13830	13100	16950	9130	13040	13454.30	0.44	-3852	14880	13960	13350	12430	11820	13655	12125	64	3910	500	9120	10	1	12801009	1719	-36.69	19.30	12	2.61	-366.00	696.00	29450	20241018	-54.40	9930	20241118	35.25	14270	-5.89	20250110	11730	14.49	20250102	29450	-54.40	20241018	9930	35.25	20241118	2.32	N	308430	500	64 억	56690	N	N	0	N	N
76	20250113	141038	57	100.00	KOSDAQ	제약	N	N	N	N	N	13510	470	2	3.60	4198548830	312069	54.42	13180	13830	13100	16950	9130	13040	13455.73	0.44	1072	14880	13960	13350	12430	11820	13655	12125	64	3910	500	9120	10	1	12801009	1729	-36.91	19.41	12	2.44	-366.00	696.00	29450	20241018	-54.13	9930	20241118	36.05	14270	-5.33	20250110	11730	15.17	20250102	29450	-54.13	20241018	9930	36.05	20241118	2.32	N	308430	500	64 억	56690	N	N	0	N	N
77	20250113	131045	57	100.00	KOSDAQ	제약	N	N	N	N	N	13540	500	2	3.83	3805014610	282970	49.35	13180	13830	13100	16950	9130	13040	13448.68	0.44	3437	14880	13960	13350	12430	11820	13655	12125	64	3910	500	9120	10	1	12801009	1733	-36.99	19.45	12	2.21	-366.00	696.00	29450	20241018	-54.02	9930	20241118	36.35	14270	-5.12	20250110	11730	15.43	20250102	29450	-54.02	20241018	9930	36.35	20241118	2.32	N	308430	500	64 억	56690	N	N	0	N	N
78	20250113	121049	57	100.00	KOSDAQ	제약	N	N	N	N	N	13610	570	2	4.37	2819126520	210879	36.77	13180	13650	13100	16950	9130	13040	13370.60	0.44	5172	14880	13960	13350	12430	11820	13655	12125	64	3910	500	9120	10	1	12801009	1742	-37.19	19.55	12	1.65	-366.00	696.00	29450	20241018	-53.79	9930	20241118	37.06	14270	-4.63	20250110	11730	16.03	20250102	29450	-53.79	20241018	9930	37.06	20241118	2.32	N	308430	500	64 억	56690	N	N	0	N	N
79	20250113	111047	57	100.00	KOSDAQ	제약	N	N	N	N	N	13400	360	2	2.76	1837277730	138365	24.13	13180	13500	13100	16950	9130	13040	13280.87	0.44	-13983	14880	13960	13350	12430	11820	13655	12125	64	3910	500	9120	10	1	12801009	1715	-36.61	19.25	12	1.08	-366.00	696.00	29450	20241018	-54.50	9930	20241118	34.94	14270	-6.10	20250110	11730	14.24	20250102	29450	-54.50	20241018	9930	34.94	20241118	2.32	N	308430	500	64 억	56690	N	N	0	N	N
80	20250113	101047	57	100.00	KOSDAQ	제약	N	N	N	N	N	13300	260	2	1.99	1337214810	100861	17.59	13180	13500	13100	16950	9130	13040	13260.99	0.44	-11374	14880	13960	13350	12430	11820	13655	12125	64	3910	500	9120	10	1	12801009	1703	-36.34	19.11	12	0.79	-366.00	696.00	29450	20241018	-54.84	9930	20241118	33.94	14270	-6.80	20250110	11730	13.38	20250102	29450	-54.84	20241018	9930	33.94	20241118	2.32	N	308430	500	64 억	56690	N	N	0	N	N
81	20250113	091054	57	100.00	KOSDAQ	제약	N	N	N	N	N	13170	130	2	1.00	854957060	64337	11.22	13180	13500	13100	16950	9130	13040	13294.13	0.44	-11520	14880	13960	13350	12430	11820	13655	12125	64	3910	500	9120	10	1	12801009	1686	-35.98	18.92	12	0.50	-366.00	696.00	29450	20241018	-55.28	9930	20241118	32.63	14270	-7.71	20250110	11730	12.28	20250102	29450	-55.28	20241018	9930	32.63	20241118	2.32	N	308430	500	64 억	56690	N	N	0	N	N
82	20250110	161027	57	100.00	KOSDAQ	제약	N	N	N	N	N	13040	-160	5	-1.21	7621054220	565723	118.20	13500	14270	12740	17160	9240	13200	13471.92	1.04	-76199	14260	13730	12790	12260	11320	13995	12525	64	3960	500	9240	10	1	12801009	1669	-35.63	18.74	12	4.42	-366.00	696.00	29450	20241018	-55.72	9930	20241118	31.32	14270	-8.62	20250110	11730	11.17	20250102	29450	-55.72	20241018	9930	31.32	20241118	2.32	N	308430	500	64 억	133321	N	N	0	N	N
83	20250110	151035	57	100.00	KOSDAQ	제약	N	N	N	N	N	13030	-170	5	-1.29	7450629970	552671	115.47	13500	14270	12740	17160	9240	13200	13481.15	1.04	-75326	14260	13730	12790	12260	11320	13995	12525	64	3960	500	9240	10	1	12801009	1668	-35.60	18.72	12	4.32	-366.00	696.00	29450	20241018	-55.76	9930	20241118	31.22	14270	-8.69	20250110	11730	11.08	20250102	29450	-55.76	20241018	9930	31.22	20241118	2.32	N	308430	500	64 억	133321	N	N	0	N	N
84	20250110	141041	57	100.00	KOSDAQ	제약	N	N	N	N	N	13200	0	3	0.00	7167151450	530963	110.94	13500	14270	12740	17160	9240	13200	13498.43	1.04	-75126	14260	13730	12790	12260	11320	13995	12525	64	3960	500	9240	10	1	12801009	1690	-36.07	18.97	12	4.15	-366.00	696.00	29450	20241018	-55.18	9930	20241118	32.93	14270	-7.50	20250110	11730	12.53	20250102	29450	-55.18	20241018	9930	32.93	20241118	2.32	N	308430	500	64 억	133321	N	N	0	N	N
85	20250110	131042	57	100.00	KOSDAQ	제약	N	N	N	N	N	12950	-250	5	-1.89	6929463840	512838	107.15	13500	14270	12740	17160	9240	13200	13512.02	1.04	-73500	14260	13730	12790	12260	11320	13995	12525	64	3960	500	9240	10	1	12801009	1658	-35.38	18.61	12	4.01	-366.00	696.00	29450	20241018	-56.03	9930	20241118	30.41	14270	-9.25	20250110	11730	10.40	20250102	29450	-56.03	20241018	9930	30.41	20241118	2.32	N	308430	500	64 억	133321	N	N	0	N	N
86	20250110	121043	57	100.00	KOSDAQ	제약	N	N	N	N	N	12970	-230	5	-1.74	6758482280	499662	104.40	13500	14270	12740	17160	9240	13200	13526.14	1.04	-70536	14260	13730	12790	12260	11320	13995	12525	64	3960	500	9240	10	1	12801009	1660	-35.44	18.64	12	3.90	-366.00	696.00	29450	20241018	-55.96	9930	20241118	30.61	14270	-9.11	20250110	11730	10.57	20250102	29450	-55.96	20241018	9930	30.61	20241118	2.32	N	308430	500	64 억	133321	N	N	0	N	N
87	20250110	111041	57	100.00	KOSDAQ	제약	N	N	N	N	N	12770	-430	5	-3.26	6391435780	471222	98.46	13500	14270	12740	17160	9240	13200	13563.57	1.04	-57630	14260	13730	12790	12260	11320	13995	12525	64	3960	500	9240	10	1	12801009	1635	-34.89	18.35	12	3.68	-366.00	696.00	29450	20241018	-56.64	9930	20241118	28.60	14270	-10.51	20250110	11730	8.87	20250102	29450	-56.64	20241018	9930	28.60	20241118	2.32	N	308430	500	64 억	133321	N	N	0	N	N
88	20250110	101038	57	100.00	KOSDAQ	제약	N	N	N	N	N	13140	-60	5	-0.45	5567667040	407451	85.13	13500	14270	13050	17160	9240	13200	13664.68	1.04	-47441	14260	13730	12790	12260	11320	13995	12525	64	3960	500	9240	10	1	12801009	1682	-35.90	18.88	12	3.18	-366.00	696.00	29450	20241018	-55.38	9930	20241118	32.33	14270	-7.92	20250110	11730	12.02	20250102	29450	-55.38	20241018	9930	32.33	20241118	2.32	N	308430	500	64 억	133321	N	N	0	N	N
89	20250110	091043	57	100.00	KOSDAQ	제약	N	N	N	N	N	13880	680	2	5.15	3336180550	240855	50.32	13500	14270	13460	17160	9240	13200	13851.52	1.04	-14719	14260	13730	12790	12260	11320	13995	12525	64	3960	500	9240	10	1	12801009	1777	-37.92	19.94	12	1.88	-366.00	696.00	29450	20241018	-52.87	9930	20241118	39.78	14270	-2.73	20250110	11730	18.33	20250102	29450	-52.87	20241018	9930	39.78	20241118	2.32	N	308430	500	64 억	133321	N	N	0	N	N
90	20250109	161031	57	100.00	KOSDAQ	제약	N	N	N	N	N	13200	940	2	7.67	5957968000	470324	286.22	12300	13320	11850	15930	8590	12260	12666.87	0.96	10507	12893	12576	12393	12076	11893	12485	11985	64	3670	500	8580	10	1	12801009	1690	-36.07	18.97	12	3.67	-366.00	696.00	29450	20241018	-55.18	9930	20241118	32.93	13320	-0.90	20250109	11730	12.53	20250102	29450	-55.18	20241018	9930	32.93	20241118	2.33	N	308430	500	64 억	122839	N	N	0	N	N
91	20250109	151027	57	100.00	KOSDAQ	제약	N	N	N	N	N	13180	920	2	7.50	5663436280	447984	272.62	12300	13320	11850	15930	8590	12260	12642.05	0.96	7264	12893	12576	12393	12076	11893	12485	11985	64	3670	500	8580	10	1	12801009	1687	-36.01	18.94	12	3.50	-366.00	696.00	29450	20241018	-55.25	9930	20241118	32.73	13320	-1.05	20250109	11730	12.36	20250102	29450	-55.25	20241018	9930	32.73	20241118	2.33	N	308430	500	64 억	122839	N	N	0	N	N
92	20250109	141035	57	100.00	KOSDAQ	제약	N	N	N	N	N	12960	700	2	5.71	4322852850	345865	210.48	12300	13040	11850	15930	8590	12260	12498.67	0.96	10681	12893	12576	12393	12076	11893	12485	11985	64	3670	500	8580	10	1	12801009	1659	-35.41	18.62	12	2.70	-366.00	696.00	29450	20241018	-55.99	9930	20241118	30.51	13100	-1.07	20250103	11730	10.49	20250102	29450	-55.99	20241018	9930	30.51	20241118	2.33	N	308430	500	64 억	122839	N	N	0	N	N
93	20250109	131035	57	100.00	KOSDAQ	제약	N	N	N	N	N	12780	520	2	4.24	3023038220	245316	149.29	12300	12840	11850	15930	8590	12260	12323.04	0.96	13238	12893	12576	12393	12076	11893	12485	11985	64	3670	500	8580	10	1	12801009	1636	-34.92	18.36	12	1.92	-366.00	696.00	29450	20241018	-56.60	9930	20241118	28.70	13100	-2.44	20250103	11730	8.95	20250102	29450	-56.60	20241018	9930	28.70	20241118	2.33	N	308430	500	64 억	122839	N	N	0	N	N
94	20250109	121035	57	100.00	KOSDAQ	제약	N	N	N	N	N	12760	500	2	4.08	2548024490	207952	126.55	12300	12840	11850	15930	8590	12260	12252.95	0.96	14103	12893	12576	12393	12076	11893	12485	11985	64	3670	500	8580	10	1	12801009	1633	-34.86	18.33	12	1.62	-366.00	696.00	29450	20241018	-56.67	9930	20241118	28.50	13100	-2.60	20250103	11730	8.78	20250102	29450	-56.67	20241018	9930	28.50	20241118	2.33	N	308430	500	64 억	122839	N	N	0	N	N
95	20250109	111039	57	100.00	KOSDAQ	제약	N	N	N	N	N	12330	70	2	0.57	1518443480	126331	76.88	12300	12350	11850	15930	8590	12260	12019.56	0.96	4177	12893	12576	12393	12076	11893	12485	11985	64	3670	500	8580	10	1	12801009	1578	-33.69	17.72	12	0.99	-366.00	696.00	29450	20241018	-58.13	9930	20241118	24.17	13100	-5.88	20250103	11730	5.12	20250102	29450	-58.13	20241018	9930	24.17	20241118	2.33	N	308430	500	64 억	122839	N	N	0	N	N
96	20250109	101036	57	100.00	KOSDAQ	제약	N	N	N	N	N	12030	-230	5	-1.88	977730620	81696	49.72	12300	12300	11850	15930	8590	12260	11967.91	0.96	8483	12893	12576	12393	12076	11893	12485	11985	64	3670	500	8580	10	1	12801009	1540	-32.87	17.28	12	0.64	-366.00	696.00	29450	20241018	-59.15	9930	20241118	21.15	13100	-8.17	20250103	11730	2.56	20250102	29450	-59.15	20241018	9930	21.15	20241118	2.33	N	308430	500	64 억	122839	N	N	0	N	N
97	20250109	091041	57	100.00	KOSDAQ	제약	N	N	N	N	N	12060	-200	5	-1.63	298969920	24797	15.09	12300	12300	11900	15930	8590	12260	12056.68	0.96	2219	12893	12576	12393	12076	11893	12485	11985	64	3670	500	8580	10	1	12801009	1544	-32.95	17.33	12	0.19	-366.00	696.00	29450	20241018	-59.05	9930	20241118	21.45	13100	-7.94	20250103	11730	2.81	20250102	29450	-59.05	20241018	9930	21.45	20241118	2.33	N	308430	500	64 억	122839	N	N	0	N	N
98	20250108	161025	57	100.00	KOSDAQ	제약	N	N	N	N	N	12260	-420	5	-3.31	2003195380	161641	92.67	12560	12710	12210	16480	8880	12680	12392.52	0.95	1195	13360	13020	12760	12420	12160	12890	12290	64	3800	500	8870	10	1	12801009	1569	-33.50	17.61	12	1.26	-366.00	696.00	29450	20241018	-58.37	9930	20241118	23.46	13100	-6.41	20250103	11730	4.52	20250102	29450	-58.37	20241018	9930	23.46	20241118	2.34	N	308430	500	64 억	121829	N	N	0	N	N
99	20250108	151030	57	100.00	KOSDAQ	제약	N	N	N	N	N	12270	-410	5	-3.23	1867395480	150578	86.33	12560	12710	12210	16480	8880	12680	12400.90	0.95	-1940	13360	13020	12760	12420	12160	12890	12290	64	3800	500	8870	10	1	12801009	1571	-33.52	17.63	12	1.18	-366.00	696.00	29450	20241018	-58.34	9930	20241118	23.56	13100	-6.34	20250103	11730	4.60	20250102	29450	-58.34	20241018	9930	23.56	20241118	2.34	N	308430	500	64 억	121829	N	N	0	N	N
100	20250108	141033	57	100.00	KOSDAQ	제약	N	N	N	N	N	12310	-370	5	-2.92	1639247850	131995	75.68	12560	12710	12210	16480	8880	12680	12418.35	0.95	421	13360	13020	12760	12420	12160	12890	12290	64	3800	500	8870	10	1	12801009	1576	-33.63	17.69	12	1.03	-366.00	696.00	29450	20241018	-58.20	9930	20241118	23.97	13100	-6.03	20250103	11730	4.94	20250102	29450	-58.20	20241018	9930	23.97	20241118	2.34	N	308430	500	64 억	121829	N	N	0	N	N
101	20250108	131031	57	100.00	KOSDAQ	제약	N	N	N	N	N	12310	-370	5	-2.92	1423540070	114461	65.62	12560	12710	12210	16480	8880	12680	12436.19	0.95	-2993	13360	13020	12760	12420	12160	12890	12290	64	3800	500	8870	10	1	12801009	1576	-33.63	17.69	12	0.89	-366.00	696.00	29450	20241018	-58.20	9930	20241118	23.97	13100	-6.03	20250103	11730	4.94	20250102	29450	-58.20	20241018	9930	23.97	20241118	2.34	N	308430	500	64 억	121829	N	N	0	N	N
102	20250108	121028	57	100.00	KOSDAQ	제약	N	N	N	N	N	12330	-350	5	-2.76	1150655220	92248	52.89	12560	12710	12290	16480	8880	12680	12472.75	0.95	-4226	13360	13020	12760	12420	12160	12890	12290	64	3800	500	8870	10	1	12801009	1578	-33.69	17.72	12	0.72	-366.00	696.00	29450	20241018	-58.13	9930	20241118	24.17	13100	-5.88	20250103	11730	5.12	20250102	29450	-58.13	20241018	9930	24.17	20241118	2.34	N	308430	500	64 억	121829	N	N	0	N	N
103	20250108	111029	57	100.00	KOSDAQ	제약	N	N	N	N	N	12460	-220	5	-1.74	853765980	68254	39.13	12560	12710	12340	16480	8880	12680	12507.82	0.95	-659	13360	13020	12760	12420	12160	12890	12290	64	3800	500	8870	10	1	12801009	1595	-34.04	17.90	12	0.53	-366.00	696.00	29450	20241018	-57.69	9930	20241118	25.48	13100	-4.89	20250103	11730	6.22	20250102	29450	-57.69	20241018	9930	25.48	20241118	2.34	N	308430	500	64 억	121829	N	N	0	N	N
104	20250108	101030	57	100.00	KOSDAQ	제약	N	N	N	N	N	12480	-200	5	-1.58	663091350	52949	30.36	12560	12710	12340	16480	8880	12680	12522.22	0.95	-679	13360	13020	12760	12420	12160	12890	12290	64	3800	500	8870	10	1	12801009	1598	-34.10	17.93	12	0.41	-366.00	696.00	29450	20241018	-57.62	9930	20241118	25.68	13100	-4.73	20250103	11730	6.39	20250102	29450	-57.62	20241018	9930	25.68	20241118	2.34	N	308430	500	64 억	121829	N	N	0	N	N
105	20250108	091030	57	100.00	KOSDAQ	제약	N	N	N	N	N	12650	-30	5	-0.24	156310110	12482	7.16	12560	12680	12390	16480	8880	12680	12518.53	0.95	-170	13360	13020	12760	12420	12160	12890	12290	64	3800	500	8870	10	1	12801009	1619	-34.56	18.18	12	0.10	-366.00	696.00	29450	20241018	-57.05	9930	20241118	27.39	13100	-3.44	20250103	11730	7.84	20250102	29450	-57.05	20241018	9930	27.39	20241118	2.34	N	308430	500	64 억	121829	N	N	0	N	N
106	20250107	161020	57	100.00	KOSDAQ	제약	N	N	N	N	N	12680	-90	5	-0.70	2182278780	171371	101.90	12980	13100	12500	16600	8940	12770	12734.24	1.04	-12584	13163	12966	12763	12566	12363	12865	12465	64	3830	500	8930	10	1	12801009	1623	-34.64	18.22	12	1.34	-366.00	696.00	29450	20241018	-56.94	9930	20241118	27.69	13100	0.00	20250103	11730	8.10	20250102	29450	-56.94	20241018	9930	27.69	20241118	2.37	N	308430	500	64 억	133047	N	N	0	N	N
107	20250107	151023	57	100.00	KOSDAQ	제약	N	N	N	N	N	12580	-190	5	-1.49	2135514510	167675	99.70	12980	13100	12500	16600	8940	12770	12736.03	1.04	-12966	13163	12966	12763	12566	12363	12865	12465	64	3830	500	8930	10	1	12801009	1610	-34.37	18.07	12	1.31	-366.00	696.00	29450	20241018	-57.28	9930	20241118	26.69	13100	0.00	20250103	11730	7.25	20250102	29450	-57.28	20241018	9930	26.69	20241118	2.37	N	308430	500	64 억	133047	N	N	0	N	N
108	20250107	141021	57	100.00	KOSDAQ	제약	N	N	N	N	N	12680	-90	5	-0.70	1868701590	146530	87.13	12980	13100	12500	16600	8940	12770	12753.03	1.04	-17149	13163	12966	12763	12566	12363	12865	12465	64	3830	500	8930	10	1	12801009	1623	-34.64	18.22	12	1.14	-366.00	696.00	29450	20241018	-56.94	9930	20241118	27.69	13100	0.00	20250103	11730	8.10	20250102	29450	-56.94	20241018	9930	27.69	20241118	2.37	N	308430	500	64 억	133047	N	N	0	N	N
109	20250107	131020	57	100.00	KOSDAQ	제약	N	N	N	N	N	12680	-90	5	-0.70	1724942910	135226	80.41	12980	13100	12500	16600	8940	12770	12756.00	1.04	-19508	13163	12966	12763	12566	12363	12865	12465	64	3830	500	8930	10	1	12801009	1623	-34.64	18.22	12	1.06	-366.00	696.00	29450	20241018	-56.94	9930	20241118	27.69	13100	0.00	20250103	11730	8.10	20250102	29450	-56.94	20241018	9930	27.69	20241118	2.37	N	308430	500	64 억	133047	N	N	0	N	N
110	20250107	121022	57	100.00	KOSDAQ	제약	N	N	N	N	N	12660	-110	5	-0.86	1339420300	104562	62.17	12980	13100	12630	16600	8940	12770	12809.82	1.04	-15878	13163	12966	12763	12566	12363	12865	12465	64	3830	500	8930	10	1	12801009	1621	-34.59	18.19	12	0.82	-366.00	696.00	29450	20241018	-57.01	9930	20241118	27.49	13100	0.00	20250103	11730	7.93	20250102	29450	-57.01	20241018	9930	27.49	20241118	2.37	N	308430	500	64 억	133047	N	N	0	N	N
111	20250107	111017	57	100.00	KOSDAQ	제약	N	N	N	N	N	12670	-100	5	-0.78	1172650550	91437	54.37	12980	13100	12630	16600	8940	12770	12824.68	1.04	-12976	13163	12966	12763	12566	12363	12865	12465	64	3830	500	8930	10	1	12801009	1622	-34.62	18.20	12	0.71	-366.00	696.00	29450	20241018	-56.98	9930	20241118	27.59	13100	0.00	20250103	11730	8.01	20250102	29450	-56.98	20241018	9930	27.59	20241118	2.37	N	308430	500	64 억	133047	N	N	0	N	N
112	20250107	101023	57	100.00	KOSDAQ	제약	N	N	N	N	N	12770	0	3	0.00	870574190	67635	40.22	12980	13100	12700	16600	8940	12770	12871.65	1.04	-17994	13163	12966	12763	12566	12363	12865	12465	64	3830	500	8930	10	1	12801009	1635	-34.89	18.35	12	0.53	-366.00	696.00	29450	20241018	-56.64	9930	20241118	28.60	13100	0.00	20250103	11730	8.87	20250102	29450	-56.64	20241018	9930	28.60	20241118	2.37	N	308430	500	64 억	133047	N	N	0	N	N
113	20250107	091027	57	100.00	KOSDAQ	제약	N	N	N	N	N	12740	-30	5	-0.23	222654650	17357	10.32	12980	12980	12730	16600	8940	12770	12827.95	1.04	-8045	13163	12966	12763	12566	12363	12865	12465	64	3830	500	8930	10	1	12801009	1631	-34.81	18.30	12	0.14	-366.00	696.00	29450	20241018	-56.74	9930	20241118	28.30	13100	-2.75	20250103	11730	8.61	20250102	29450	-56.74	20241018	9930	28.30	20241118	2.37	N	308430	500	64 억	133047	N	N	0	N	N
114	20250106	161010	57	100.00	KOSDAQ	제약	N	N	N	N	N	12770	-100	5	-0.78	2123681640	165952	42.34	12870	12960	12560	16730	9010	12870	12796.96	1.04	14	13550	13210	12760	12420	11970	13380	12590	64	3860	500	9000	10	1	12801009	1635	-34.89	18.35	12	1.30	-366.00	696.00	29450	20241018	-56.64	9930	20241118	28.60	13100	-2.52	20250103	11730	8.87	20250102	29450	-56.64	20241018	9930	28.60	20241118	2.36	N	308430	500	64 억	133011	N	N	0	N	N
115	20250106	151008	57	100.00	KOSDAQ	제약	N	N	N	N	N	12800	-70	5	-0.54	2031674680	158744	40.51	12870	12960	12560	16730	9010	12870	12798.43	1.04	-631	13550	13210	12760	12420	11970	13380	12590	64	3860	500	9000	10	1	12801009	1639	-34.97	18.39	12	1.24	-366.00	696.00	29450	20241018	-56.54	9930	20241118	28.90	13100	-2.29	20250103	11730	9.12	20250102	29450	-56.54	20241018	9930	28.90	20241118	2.36	N	308430	500	64 억	133011	N	N	0	N	N
116	20250106	141010	57	100.00	KOSDAQ	제약	N	N	N	N	N	12780	-90	5	-0.70	1545817070	120801	30.82	12870	12960	12560	16730	9010	12870	12796.39	1.04	-7747	13550	13210	12760	12420	11970	13380	12590	64	3860	500	9000	10	1	12801009	1636	-34.92	18.36	12	0.94	-366.00	696.00	29450	20241018	-56.60	9930	20241118	28.70	13100	-2.44	20250103	11730	8.95	20250102	29450	-56.60	20241018	9930	28.70	20241118	2.36	N	308430	500	64 억	133011	N	N	0	N	N
117	20250106	130958	57	100.00	KOSDAQ	제약	N	N	N	N	N	12860	-10	5	-0.08	1254624740	98048	25.02	12870	12960	12560	16730	9010	12870	12796.02	1.04	-9686	13550	13210	12760	12420	11970	13380	12590	64	3860	500	9000	10	1	12801009	1646	-35.14	18.48	12	0.77	-366.00	696.00	29450	20241018	-56.33	9930	20241118	29.51	13100	-1.83	20250103	11730	9.63	20250102	29450	-56.33	20241018	9930	29.51	20241118	2.36	N	308430	500	64 억	133011	N	N	0	N	N
118	20250106	121006	57	100.00	KOSDAQ	제약	N	N	N	N	N	12850	-20	5	-0.16	1101241820	86131	21.98	12870	12960	12560	16730	9010	12870	12785.65	1.04	-9766	13550	13210	12760	12420	11970	13380	12590	64	3860	500	9000	10	1	12801009	1645	-35.11	18.46	12	0.67	-366.00	696.00	29450	20241018	-56.37	9930	20241118	29.41	13100	-1.91	20250103	11730	9.55	20250102	29450	-56.37	20241018	9930	29.41	20241118	2.36	N	308430	500	64 억	133011	N	N	0	N	N
119	20250106	111003	57	100.00	KOSDAQ	제약	N	N	N	N	N	12890	20	2	0.16	933606540	73089	18.65	12870	12960	12560	16730	9010	12870	12773.54	1.04	-5037	13550	13210	12760	12420	11970	13380	12590	64	3860	500	9000	10	1	12801009	1650	-35.22	18.52	12	0.57	-366.00	696.00	29450	20241018	-56.23	9930	20241118	29.81	13100	-1.60	20250103	11730	9.89	20250102	29450	-56.23	20241018	9930	29.81	20241118	2.36	N	308430	500	64 억	133011	N	N	0	N	N
120	20250106	101000	57	100.00	KOSDAQ	제약	N	N	N	N	N	12820	-50	5	-0.39	734347630	57586	14.69	12870	12960	12560	16730	9010	12870	12752.17	1.04	-7354	13550	13210	12760	12420	11970	13380	12590	64	3860	500	9000	10	1	12801009	1641	-35.03	18.42	12	0.45	-366.00	696.00	29450	20241018	-56.47	9930	20241118	29.10	13100	-2.14	20250103	11730	9.29	20250102	29450	-56.47	20241018	9930	29.10	20241118	2.36	N	308430	500	64 억	133011	N	N	0	N	N
121	20250106	091001	57	100.00	KOSDAQ	제약	N	N	N	N	N	12580	-290	5	-2.25	276484930	21781	5.56	12870	12930	12560	16730	9010	12870	12693.78	1.04	-356	13550	13210	12760	12420	11970	13380	12590	64	3860	500	9000	10	1	12801009	1610	-34.37	18.07	12	0.17	-366.00	696.00	29450	20241018	-57.28	9930	20241118	26.69	13100	-3.97	20250103	11730	7.25	20250102	29450	-57.28	20241018	9930	26.69	20241118	2.36	N	308430	500	64 억	133011	N	N	0	N	N
122	20250103	160957	57	100.00	KOSDAQ	제약	N	N	N	N	N	12870	780	2	6.45	4961188450	389879	200.15	12400	13100	12310	15710	8470	12090	12725.23	0.94	12001	12570	12330	12030	11790	11490	12450	11910	64	3620	500	8460	10	1	12801009	1647	-35.16	18.49	12	3.05	-366.00	696.00	29450	20241018	-56.30	9930	20241118	29.61	13100	-1.76	20250103	11730	9.72	20250102	29450	-56.30	20241018	9930	29.61	20241118	2.46	N	308430	500	64 억	120910	N	N	0	N	N
123	20250103	150958	57	100.00	KOSDAQ	제약	N	N	N	N	N	12720	630	2	5.21	4736199500	372335	191.14	12400	13100	12310	15710	8470	12090	12720.70	0.94	8900	12570	12330	12030	11790	11490	12450	11910	64	3620	500	8460	10	1	12801009	1628	-34.75	18.28	12	2.91	-366.00	696.00	29450	20241018	-56.81	9930	20241118	28.10	13100	-2.90	20250103	11730	8.44	20250102	29450	-56.81	20241018	9930	28.10	20241118	2.46	N	308430	500	64 억	120910	N	N	0	N	N
124	20250103	140959	57	100.00	KOSDAQ	제약	N	N	N	N	N	12700	610	2	5.05	4430143940	348319	178.82	12400	13100	12310	15710	8470	12090	12719.11	0.94	2913	12570	12330	12030	11790	11490	12450	11910	64	3620	500	8460	10	1	12801009	1626	-34.70	18.25	12	2.72	-366.00	696.00	29450	20241018	-56.88	9930	20241118	27.90	13100	-3.05	20250103	11730	8.27	20250102	29450	-56.88	20241018	9930	27.90	20241118	2.46	N	308430	500	64 억	120910	N	N	0	N	N
125	20250103	131000	57	100.00	KOSDAQ	제약	N	N	N	N	N	12770	680	2	5.62	4027259100	316633	162.55	12400	13100	12310	15710	8470	12090	12719.53	0.94	1321	12570	12330	12030	11790	11490	12450	11910	64	3620	500	8460	10	1	12801009	1635	-34.89	18.35	12	2.47	-366.00	696.00	29450	20241018	-56.64	9930	20241118	28.60	13100	-2.52	20250103	11730	8.87	20250102	29450	-56.64	20241018	9930	28.60	20241118	2.46	N	308430	500	64 억	120910	N	N	0	N	N
126	20250103	120959	57	100.00	KOSDAQ	제약	N	N	N	N	N	12790	700	2	5.79	3405774240	268453	137.82	12400	13100	12310	15710	8470	12090	12687.25	0.94	-6536	12570	12330	12030	11790	11490	12450	11910	64	3620	500	8460	10	1	12801009	1637	-34.95	18.38	12	2.10	-366.00	696.00	29450	20241018	-56.57	9930	20241118	28.80	13100	-2.37	20250103	11730	9.04	20250102	29450	-56.57	20241018	9930	28.80	20241118	2.46	N	308430	500	64 억	120910	N	N	0	N	N
127	20250103	110958	57	100.00	KOSDAQ	제약	N	N	N	N	N	12720	630	2	5.21	3214629470	253415	130.10	12400	13100	12310	15710	8470	12090	12685.85	0.94	-12172	12570	12330	12030	11790	11490	12450	11910	64	3620	500	8460	10	1	12801009	1628	-34.75	18.28	12	1.98	-366.00	696.00	29450	20241018	-56.81	9930	20241118	28.10	13100	-2.90	20250103	11730	8.44	20250102	29450	-56.81	20241018	9930	28.10	20241118	2.46	N	308430	500	64 억	120910	N	N	0	N	N
128	20250103	100957	57	100.00	KOSDAQ	제약	N	N	N	N	N	12480	390	2	3.23	2711207310	213675	109.69	12400	13100	12310	15710	8470	12090	12689.19	0.94	-17820	12570	12330	12030	11790	11490	12450	11910	64	3620	500	8460	10	1	12801009	1598	-34.10	17.93	12	1.67	-366.00	696.00	29450	20241018	-57.62	9930	20241118	25.68	13100	-4.73	20250103	11730	6.39	20250102	29450	-57.62	20241018	9930	25.68	20241118	2.46	N	308430	500	64 억	120910	N	N	0	N	N
129	20250103	090959	57	100.00	KOSDAQ	제약	N	N	N	N	N	13000	910	2	7.53	1165478880	92315	47.39	12400	13000	12310	15710	8470	12090	12626.53	0.94	-10997	12570	12330	12030	11790	11490	12450	11910	64	3620	500	8460	10	1	12801009	1664	-35.52	18.68	12	0.72	-366.00	696.00	29450	20241018	-55.86	9930	20241118	30.92	13000	0.00	20250103	11730	10.83	20250102	29450	-55.86	20241018	9930	30.92	20241118	2.46	N	308430	500	64 억	120910	N	N	0	N	N
130	20250102	160948	57	100.00	KOSDAQ	제약	N	N	N	N	N	12090	290	2	2.46	2312820120	192274	83.50	12000	12270	11730	15340	8260	11800	12028.91	1.09	-19479	12493	12146	11523	11176	10553	12320	11350	64	3540	500	8260	10	1	12801009	1548	-33.03	17.37	12	1.50	-366.00	696.00	29450	20241018	-58.95	9930	20241118	21.75	12270	-1.47	20250102	11730	3.07	20250102	29450	-58.95	20241018	9930	21.75	20241118	2.49	N	308430	500	64 억	140117	N	N	0	N	N
131	20250102	150949	57	100.00	KOSDAQ	제약	N	N	N	N	N	12120	320	2	2.71	2177203580	181054	78.63	12000	12270	11730	15340	8260	11800	12025.35	1.09	-21356	12493	12146	11523	11176	10553	12320	11350	64	3540	500	8260	10	1	12801009	1551	-33.11	17.41	12	1.41	-366.00	696.00	29450	20241018	-58.85	9930	20241118	22.05	12270	-1.22	20250102	11730	3.32	20250102	29450	-58.85	20241018	9930	22.05	20241118	2.49	N	308430	500	64 억	140117	N	N	0	N	N
132	20250102	140946	57	100.00	KOSDAQ	제약	N	N	N	N	N	12070	270	2	2.29	1876241910	156300	67.88	12000	12270	11730	15340	8260	11800	12004.30	1.09	-18563	12493	12146	11523	11176	10553	12320	11350	64	3540	500	8260	10	1	12801009	1545	-32.98	17.34	12	1.22	-366.00	696.00	29450	20241018	-59.02	9930	20241118	21.55	12270	-1.63	20250102	11730	2.90	20250102	29450	-59.02	20241018	9930	21.55	20241118	2.49	N	308430	500	64 억	140117	N	N	0	N	N
133	20250102	130950	57	100.00	KOSDAQ	제약	N	N	N	N	N	11840	40	2	0.34	1344650990	112423	48.82	12000	12140	11730	15340	8260	11800	11960.85	1.09	-20419	12493	12146	11523	11176	10553	12320	11350	64	3540	500	8260	10	1	12801009	1516	-32.35	17.01	12	0.88	-366.00	696.00	29450	20241018	-59.80	9930	20241118	19.23	12140	-2.47	20250102	11730	0.94	20250102	29450	-59.80	20241018	9930	19.23	20241118	2.49	N	308430	500	64 억	140117	N	N	0	N	N
134	20250102	120947	57	100.00	KOSDAQ	제약	N	N	N	N	N	11930	130	2	1.10	1173893220	98058	42.58	12000	12140	11730	15340	8260	11800	11971.68	1.09	-16671	12493	12146	11523	11176	10553	12320	11350	64	3540	500	8260	10	1	12801009	1527	-32.60	17.14	12	0.77	-366.00	696.00	29450	20241018	-59.49	9930	20241118	20.14	12140	-1.73	20250102	11730	1.71	20250102	29450	-59.49	20241018	9930	20.14	20241118	2.49	N	308430	500	64 억	140117	N	N	0	N	N
135	20250102	110939	57	100.00	KOSDAQ	제약	N	N	N	N	N	11950	150	2	1.27	1016500140	84847	36.85	12000	12140	11730	15340	8260	11800	11980.71	1.09	-13920	12493	12146	11523	11176	10553	12320	11350	64	3540	500	8260	10	1	12801009	1530	-32.65	17.17	12	0.66	-366.00	696.00	29450	20241018	-59.42	9930	20241118	20.34	12140	-1.57	20250102	11730	1.88	20250102	29450	-59.42	20241018	9930	20.34	20241118	2.49	N	308430	500	64 억	140117	N	N	0	N	N
136	20250102	100946	57	100.00	KOSDAQ	제약	N	N	N	N	N	11800	0	3	0.00	385009300	32296	14.03	12000	12140	11730	15340	8260	11800	11921.83	1.09	-3406	12493	12146	11523	11176	10553	12320	11350	64	3540	500	8260	10	1	12801009	1511	-32.24	16.95	12	0.25	-366.00	696.00	29450	20241018	-59.93	9930	20241118	18.83	12140	-2.80	20250102	11730	0.60	20250102	29450	-59.93	20241018	9930	18.83	20241118	2.49	N	308430	500	64 억	140117	N	N	0	N	N
137	20250102	090936	57	100.00	KOSDAQ	제약	N	N	N	N	N	11800	0	3	0.00	0	0	0.00	0	0	0	15340	8260	11800	0.00	1.09	0	12493	12146	11523	11176	10553	12320	11350	64	3540	500	8260	10	1	12801009	1511	-32.24	16.95	12	0.00	-366.00	696.00	29450	20241018	-59.93	9930	20241118	18.83	0	0.00	0	0	0.00	0	29450	-59.93	20241018	9930	18.83	20241118	2.49	N	308430	500	64 억	140117	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History