KissMeData/006620/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

57 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	160222	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5020	45	2	0.90	207434020	41409	85.70	4990	5070	4945	6460	3485	4975	5009.39	2.34	-896	5085	5030	4995	4940	4905	5012	4922	142	1485	500	3680	10	1	28464992	1429	12.10	1.22	12	0.15	415.00	4129.00	8990	20240724	-44.16	4300	20241210	16.74	6050	-17.02	20250106	4750	5.68	20250102	8990	-44.16	20240724	4300	16.74	20241210	3.29	N	006620	500	142 억	667365	N	N	1	N	N
3	20250124	150222	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5040	65	2	1.31	188405320	37619	77.85	4990	5070	4945	6460	3485	4975	5008.25	2.34	-542	5085	5030	4995	4940	4905	5012	4922	142	1485	500	3680	10	1	28464992	1435	12.14	1.22	12	0.13	415.00	4129.00	8990	20240724	-43.94	4300	20241210	17.21	6050	-16.69	20250106	4750	6.11	20250102	8990	-43.94	20240724	4300	17.21	20241210	3.29	N	006620	500	142 억	667365	N	N	1	N	N
4	20250124	140223	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5010	35	2	0.70	160229730	32032	66.29	4990	5070	4945	6460	3485	4975	5002.18	2.34	-1133	5085	5030	4995	4940	4905	5012	4922	142	1485	500	3680	10	1	28464992	1426	12.07	1.21	12	0.11	415.00	4129.00	8990	20240724	-44.27	4300	20241210	16.51	6050	-17.19	20250106	4750	5.47	20250102	8990	-44.27	20240724	4300	16.51	20241210	3.29	N	006620	500	142 억	667365	N	N	1	N	N
5	20250124	130223	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5010	35	2	0.70	97874640	19644	40.65	4990	5020	4945	6460	3485	4975	4982.42	2.34	3462	5085	5030	4995	4940	4905	5012	4922	142	1485	500	3680	10	1	28464992	1426	12.07	1.21	12	0.07	415.00	4129.00	8990	20240724	-44.27	4300	20241210	16.51	6050	-17.19	20250106	4750	5.47	20250102	8990	-44.27	20240724	4300	16.51	20241210	3.29	N	006620	500	142 억	667365	N	N	1	N	N
6	20250124	120222	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5000	25	2	0.50	95703245	19210	39.75	4990	5020	4945	6460	3485	4975	4981.95	2.34	3406	5085	5030	4995	4940	4905	5012	4922	142	1485	500	3680	10	1	28464992	1423	12.05	1.21	12	0.07	415.00	4129.00	8990	20240724	-44.38	4300	20241210	16.28	6050	-17.36	20250106	4750	5.26	20250102	8990	-44.38	20240724	4300	16.28	20241210	3.29	N	006620	500	142 억	667365	N	N	1	N	N
7	20250124	110223	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4980	5	2	0.10	56288945	11321	23.43	4990	5000	4945	6460	3485	4975	4972.08	2.34	2476	5085	5030	4995	4940	4905	5012	4922	142	1485	500	3680	5	1	28464992	1418	12.00	1.21	12	0.04	415.00	4129.00	8990	20240724	-44.61	4300	20241210	15.81	6050	-17.69	20250106	4750	4.84	20250102	8990	-44.61	20240724	4300	15.81	20241210	3.29	N	006620	500	142 억	667365	N	N	1	N	N
8	20250124	100223	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4965	-10	5	-0.20	31737130	6393	13.23	4990	5000	4945	6460	3485	4975	4964.36	2.34	-628	5085	5030	4995	4940	4905	5012	4922	142	1485	500	3680	5	1	28464992	1413	11.96	1.20	12	0.02	415.00	4129.00	8990	20240724	-44.77	4300	20241210	15.47	6050	-17.93	20250106	4750	4.53	20250102	8990	-44.77	20240724	4300	15.47	20241210	3.29	N	006620	500	142 억	667365	N	N	1	N	N
9	20250124	090223	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4990	15	2	0.30	24950	5	0.01	4990	4990	4990	6460	3485	4975	4990.00	2.34	0	5085	5030	4995	4940	4905	5012	4922	142	1485	500	3680	5	1	28464992	1420	12.02	1.21	12	0.00	415.00	4129.00	8990	20240724	-44.49	4300	20241210	16.05	6050	-17.52	20250106	4750	5.05	20250102	8990	-44.49	20240724	4300	16.05	20241210	3.29	N	006620	500	142 억	667365	N	N	1	N	N
10	20250123	160224	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4975	-65	5	-1.29	235596690	47225	111.13	5050	5050	4960	6550	3530	5040	4988.81	2.41	-19878	5120	5080	5060	5020	5000	5070	5010	142	1510	500	3720	5	1	28464992	1416	11.99	1.20	12	0.17	415.00	4129.00	8990	20240724	-44.66	4300	20241210	15.70	6050	-17.77	20250106	4750	4.74	20250102	8990	-44.66	20240724	4300	15.70	20241210	3.30	N	006620	500	142 억	687243	N	N	1	N	N
11	20250123	150221	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4975	-65	5	-1.29	203224800	40711	95.80	5050	5050	4960	6550	3530	5040	4991.89	2.41	-18748	5120	5080	5060	5020	5000	5070	5010	142	1510	500	3720	5	1	28464992	1416	11.99	1.20	12	0.14	415.00	4129.00	8990	20240724	-44.66	4300	20241210	15.70	6050	-17.77	20250106	4750	4.74	20250102	8990	-44.66	20240724	4300	15.70	20241210	3.30	N	006620	500	142 억	687243	N	N	0	N	N
12	20250123	140223	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4975	-65	5	-1.29	185666100	37184	87.50	5050	5050	4960	6550	3530	5040	4993.17	2.41	-17998	5120	5080	5060	5020	5000	5070	5010	142	1510	500	3720	5	1	28464992	1416	11.99	1.20	12	0.13	415.00	4129.00	8990	20240724	-44.66	4300	20241210	15.70	6050	-17.77	20250106	4750	4.74	20250102	8990	-44.66	20240724	4300	15.70	20241210	3.30	N	006620	500	142 억	687243	N	N	0	N	N
13	20250123	130222	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5000	-40	5	-0.79	151311855	30287	71.27	5050	5050	4960	6550	3530	5040	4995.93	2.41	-12188	5120	5080	5060	5020	5000	5070	5010	142	1510	500	3720	10	1	28464992	1423	12.05	1.21	12	0.11	415.00	4129.00	8990	20240724	-44.38	4300	20241210	16.28	6050	-17.36	20250106	4750	5.26	20250102	8990	-44.38	20240724	4300	16.28	20241210	3.30	N	006620	500	142 억	687243	N	N	0	N	N
14	20250123	120222	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5030	-10	5	-0.20	139197340	27860	65.56	5050	5050	4960	6550	3530	5040	4996.32	2.41	-12551	5120	5080	5060	5020	5000	5070	5010	142	1510	500	3720	10	1	28464992	1432	12.12	1.22	12	0.10	415.00	4129.00	8990	20240724	-44.05	4300	20241210	16.98	6050	-16.86	20250106	4750	5.89	20250102	8990	-44.05	20240724	4300	16.98	20241210	3.30	N	006620	500	142 억	687243	N	N	0	N	N
15	20250123	110222	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5000	-40	5	-0.79	126025655	25229	59.37	5050	5050	4960	6550	3530	5040	4995.27	2.41	-13443	5120	5080	5060	5020	5000	5070	5010	142	1510	500	3720	10	1	28464992	1423	12.05	1.21	12	0.09	415.00	4129.00	8990	20240724	-44.38	4300	20241210	16.28	6050	-17.36	20250106	4750	5.26	20250102	8990	-44.38	20240724	4300	16.28	20241210	3.30	N	006620	500	142 억	687243	N	N	0	N	N
16	20250123	100222	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4980	-60	5	-1.19	104569065	20919	49.22	5050	5050	4975	6550	3530	5040	4998.76	2.41	-11624	5120	5080	5060	5020	5000	5070	5010	142	1510	500	3720	5	1	28464992	1418	12.00	1.21	12	0.07	415.00	4129.00	8990	20240724	-44.61	4300	20241210	15.81	6050	-17.69	20250106	4750	4.84	20250102	8990	-44.61	20240724	4300	15.81	20241210	3.30	N	006620	500	142 억	687243	N	N	0	N	N
17	20250123	090221	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5030	-10	5	-0.20	2701100	537	1.26	5050	5050	5020	6550	3530	5040	5029.98	2.41	-514	5120	5080	5060	5020	5000	5070	5010	142	1510	500	3720	10	1	28464992	1432	12.12	1.22	12	0.00	415.00	4129.00	8990	20240724	-44.05	4300	20241210	16.98	6050	-16.86	20250106	4750	5.89	20250102	8990	-44.05	20240724	4300	16.98	20241210	3.30	N	006620	500	142 억	687243	N	N	0	N	N
18	20250122	160221	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5040	-20	5	-0.40	213928740	42269	88.17	5090	5100	5040	6570	3550	5060	5061.13	2.45	-10553	5180	5120	5090	5030	5000	5105	5015	142	1510	500	3740	10	1	28464992	1435	12.14	1.22	12	0.15	415.00	4129.00	8990	20240724	-43.94	4300	20241210	17.21	6050	-16.69	20250106	4750	6.11	20250102	8990	-43.94	20240724	4300	17.21	20241210	3.30	N	006620	500	142 억	697972	N	N	4	N	N
19	20250122	150221	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5060	0	3	0.00	199711220	39451	82.29	5090	5100	5040	6570	3550	5060	5062.26	2.45	-10049	5180	5120	5090	5030	5000	5105	5015	142	1510	500	3740	10	1	28464992	1440	12.19	1.23	12	0.14	415.00	4129.00	8990	20240724	-43.72	4300	20241210	17.67	6050	-16.36	20250106	4750	6.53	20250102	8990	-43.72	20240724	4300	17.67	20241210	3.30	N	006620	500	142 억	697972	N	N	4	N	N
20	20250122	140220	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5070	10	2	0.20	174328800	34427	71.81	5090	5100	5050	6570	3550	5060	5063.72	2.45	-9048	5180	5120	5090	5030	5000	5105	5015	142	1510	500	3740	10	1	28464992	1443	12.22	1.23	12	0.12	415.00	4129.00	8990	20240724	-43.60	4300	20241210	17.91	6050	-16.20	20250106	4750	6.74	20250102	8990	-43.60	20240724	4300	17.91	20241210	3.30	N	006620	500	142 억	697972	N	N	4	N	N
21	20250122	130221	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5060	0	3	0.00	149905460	29602	61.75	5090	5100	5050	6570	3550	5060	5064.03	2.45	-8684	5180	5120	5090	5030	5000	5105	5015	142	1510	500	3740	10	1	28464992	1440	12.19	1.23	12	0.10	415.00	4129.00	8990	20240724	-43.72	4300	20241210	17.67	6050	-16.36	20250106	4750	6.53	20250102	8990	-43.72	20240724	4300	17.67	20241210	3.30	N	006620	500	142 억	697972	N	N	4	N	N
22	20250122	120220	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5060	0	3	0.00	138461520	27339	57.03	5090	5100	5050	6570	3550	5060	5064.62	2.45	-8869	5180	5120	5090	5030	5000	5105	5015	142	1510	500	3740	10	1	28464992	1440	12.19	1.23	12	0.10	415.00	4129.00	8990	20240724	-43.72	4300	20241210	17.67	6050	-16.36	20250106	4750	6.53	20250102	8990	-43.72	20240724	4300	17.67	20241210	3.30	N	006620	500	142 억	697972	N	N	4	N	N
23	20250122	110221	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5080	20	2	0.40	58221520	11464	23.91	5090	5100	5060	6570	3550	5060	5078.64	2.45	-1749	5180	5120	5090	5030	5000	5105	5015	142	1510	500	3740	10	1	28464992	1446	12.24	1.23	12	0.04	415.00	4129.00	8990	20240724	-43.49	4300	20241210	18.14	6050	-16.03	20250106	4750	6.95	20250102	8990	-43.49	20240724	4300	18.14	20241210	3.30	N	006620	500	142 억	697972	N	N	4	N	N
24	20250122	100221	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5080	20	2	0.40	37031080	7290	15.21	5090	5100	5060	6570	3550	5060	5079.71	2.45	327	5180	5120	5090	5030	5000	5105	5015	142	1510	500	3740	10	1	28464992	1446	12.24	1.23	12	0.03	415.00	4129.00	8990	20240724	-43.49	4300	20241210	18.14	6050	-16.03	20250106	4750	6.95	20250102	8990	-43.49	20240724	4300	18.14	20241210	3.30	N	006620	500	142 억	697972	N	N	4	N	N
25	20250122	090221	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5090	30	2	0.59	381750	75	0.16	5090	5090	5090	6570	3550	5060	5090.00	2.45	-3	5180	5120	5090	5030	5000	5105	5015	142	1510	500	3740	10	1	28464992	1449	12.27	1.23	12	0.00	415.00	4129.00	8990	20240724	-43.38	4300	20241210	18.37	6050	-15.87	20250106	4750	7.16	20250102	8990	-43.38	20240724	4300	18.37	20241210	3.30	N	006620	500	142 억	697972	N	N	4	N	N
26	20250121	160220	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5060	-70	5	-1.36	243839480	47919	111.23	5100	5150	5060	6660	3600	5130	5086.97	2.45	1125	5210	5170	5110	5070	5010	5190	5090	142	1530	500	3790	10	1	28464992	1440	12.19	1.23	12	0.17	415.00	4129.00	8990	20240724	-43.72	4300	20241210	17.67	6050	-16.36	20250106	4750	6.53	20250102	8990	-43.72	20240724	4300	17.67	20241210	3.29	N	006620	500	142 억	696941	N	N	4	N	N
27	20250121	150221	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5080	-50	5	-0.97	219559840	43127	100.11	5100	5150	5060	6660	3600	5130	5089.32	2.45	2659	5210	5170	5110	5070	5010	5190	5090	142	1530	500	3790	10	1	28464992	1446	12.24	1.23	12	0.15	415.00	4129.00	8990	20240724	-43.49	4300	20241210	18.14	6050	-16.03	20250106	4750	6.95	20250102	8990	-43.49	20240724	4300	18.14	20241210	3.29	N	006620	500	142 억	696941	N	N	0	N	N
28	20250121	140221	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5080	-50	5	-0.97	196844770	38653	89.72	5100	5150	5060	6660	3600	5130	5090.80	2.45	3253	5210	5170	5110	5070	5010	5190	5090	142	1530	500	3790	10	1	28464992	1446	12.24	1.23	12	0.14	415.00	4129.00	8990	20240724	-43.49	4300	20241210	18.14	6050	-16.03	20250106	4750	6.95	20250102	8990	-43.49	20240724	4300	18.14	20241210	3.29	N	006620	500	142 억	696941	N	N	0	N	N
29	20250121	130220	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5090	-40	5	-0.78	161297160	31647	73.46	5100	5150	5060	6660	3600	5130	5094.77	2.45	2346	5210	5170	5110	5070	5010	5190	5090	142	1530	500	3790	10	1	28464992	1449	12.27	1.23	12	0.11	415.00	4129.00	8990	20240724	-43.38	4300	20241210	18.37	6050	-15.87	20250106	4750	7.16	20250102	8990	-43.38	20240724	4300	18.37	20241210	3.29	N	006620	500	142 억	696941	N	N	0	N	N
30	20250121	120219	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5090	-40	5	-0.78	152178310	29857	69.30	5100	5150	5060	6660	3600	5130	5094.80	2.45	2523	5210	5170	5110	5070	5010	5190	5090	142	1530	500	3790	10	1	28464992	1449	12.27	1.23	12	0.10	415.00	4129.00	8990	20240724	-43.38	4300	20241210	18.37	6050	-15.87	20250106	4750	7.16	20250102	8990	-43.38	20240724	4300	18.37	20241210	3.29	N	006620	500	142 억	696941	N	N	0	N	N
31	20250121	110213	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5080	-50	5	-0.97	134172930	26303	61.05	5100	5150	5070	6660	3600	5130	5098.94	2.45	2667	5210	5170	5110	5070	5010	5190	5090	142	1530	500	3790	10	1	28464992	1446	12.24	1.23	12	0.09	415.00	4129.00	8990	20240724	-43.49	4300	20241210	18.14	6050	-16.03	20250106	4750	6.95	20250102	8990	-43.49	20240724	4300	18.14	20241210	3.29	N	006620	500	142 억	696941	N	N	0	N	N
32	20250121	100211	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5080	-50	5	-0.97	106205120	20797	48.27	5100	5150	5080	6660	3600	5130	5104.57	2.45	6527	5210	5170	5110	5070	5010	5190	5090	142	1530	500	3790	10	1	28464992	1446	12.24	1.23	12	0.07	415.00	4129.00	8990	20240724	-43.49	4300	20241210	18.14	6050	-16.03	20250106	4750	6.95	20250102	8990	-43.49	20240724	4300	18.14	20241210	3.29	N	006620	500	142 억	696941	N	N	0	N	N
33	20250121	090221	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5100	-30	5	-0.58	10126050	1975	4.58	5100	5100	5100	6660	3600	5130	5100.00	2.45	-27	5210	5170	5110	5070	5010	5190	5090	142	1530	500	3790	10	1	28464992	1452	12.29	1.24	12	0.01	415.00	4129.00	8990	20240724	-43.27	4300	20241210	18.60	6050	-15.70	20250106	4750	7.37	20250102	8990	-43.27	20240724	4300	18.60	20241210	3.29	N	006620	500	142 억	696941	N	N	0	N	N
34	20250120	160219	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5130	-20	5	-0.39	203983990	40146	63.42	5120	5150	5050	6690	3610	5150	5081.04	2.47	-6067	5283	5216	5163	5096	5043	5190	5070	142	1540	500	3810	10	1	28464992	1460	12.36	1.24	12	0.14	415.00	4129.00	8990	20240724	-42.94	4300	20241210	19.30	6050	-15.21	20250106	4750	8.00	20250102	8990	-42.94	20240724	4300	19.30	20241210	3.32	N	006620	500	142 억	703008	N	N	0	N	N
35	20250120	150221	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5100	-50	5	-0.97	183843090	36199	57.19	5120	5150	5050	6690	3610	5150	5078.68	2.47	-6780	5283	5216	5163	5096	5043	5190	5070	142	1540	500	3810	10	1	28464992	1452	12.29	1.24	12	0.13	415.00	4129.00	8990	20240724	-43.27	4300	20241210	18.60	6050	-15.70	20250106	4750	7.37	20250102	8990	-43.27	20240724	4300	18.60	20241210	3.32	N	006620	500	142 억	703008	N	N	0	N	N
36	20250120	140220	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5120	-30	5	-0.58	162344760	31976	50.52	5120	5150	5050	6690	3610	5150	5077.08	2.47	-8997	5283	5216	5163	5096	5043	5190	5070	142	1540	500	3810	10	1	28464992	1457	12.34	1.24	12	0.11	415.00	4129.00	8990	20240724	-43.05	4300	20241210	19.07	6050	-15.37	20250106	4750	7.79	20250102	8990	-43.05	20240724	4300	19.07	20241210	3.32	N	006620	500	142 억	703008	N	N	0	N	N
37	20250120	130219	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5100	-50	5	-0.97	154834600	30506	48.19	5120	5150	5050	6690	3610	5150	5075.55	2.47	-8516	5283	5216	5163	5096	5043	5190	5070	142	1540	500	3810	10	1	28464992	1452	12.29	1.24	12	0.11	415.00	4129.00	8990	20240724	-43.27	4300	20241210	18.60	6050	-15.70	20250106	4750	7.37	20250102	8990	-43.27	20240724	4300	18.60	20241210	3.32	N	006620	500	142 억	703008	N	N	0	N	N
38	20250120	120220	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5100	-50	5	-0.97	139427700	27478	43.41	5120	5150	5050	6690	3610	5150	5074.16	2.47	-8792	5283	5216	5163	5096	5043	5190	5070	142	1540	500	3810	10	1	28464992	1452	12.29	1.24	12	0.10	415.00	4129.00	8990	20240724	-43.27	4300	20241210	18.60	6050	-15.70	20250106	4750	7.37	20250102	8990	-43.27	20240724	4300	18.60	20241210	3.32	N	006620	500	142 억	703008	N	N	0	N	N
39	20250120	110220	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5100	-50	5	-0.97	119501870	23558	37.22	5120	5150	5050	6690	3610	5150	5072.67	2.47	-7793	5283	5216	5163	5096	5043	5190	5070	142	1540	500	3810	10	1	28464992	1452	12.29	1.24	12	0.08	415.00	4129.00	8990	20240724	-43.27	4300	20241210	18.60	6050	-15.70	20250106	4750	7.37	20250102	8990	-43.27	20240724	4300	18.60	20241210	3.32	N	006620	500	142 억	703008	N	N	0	N	N
40	20250120	100220	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5120	-30	5	-0.58	104407010	20594	32.53	5120	5150	5050	6690	3610	5150	5069.78	2.47	-6034	5283	5216	5163	5096	5043	5190	5070	142	1540	500	3810	10	1	28464992	1457	12.34	1.24	12	0.07	415.00	4129.00	8990	20240724	-43.05	4300	20241210	19.07	6050	-15.37	20250106	4750	7.79	20250102	8990	-43.05	20240724	4300	19.07	20241210	3.32	N	006620	500	142 억	703008	N	N	0	N	N
41	20250120	090220	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5130	-20	5	-0.39	9907070	1940	3.06	5120	5150	5100	6690	3610	5150	5106.74	2.47	-1641	5283	5216	5163	5096	5043	5190	5070	142	1540	500	3810	10	1	28464992	1460	12.36	1.24	12	0.01	415.00	4129.00	8990	20240724	-42.94	4300	20241210	19.30	6050	-15.21	20250106	4750	8.00	20250102	8990	-42.94	20240724	4300	19.30	20241210	3.32	N	006620	500	142 억	703008	N	N	0	N	N
42	20250117	160219	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5150	-80	5	-1.53	325574670	63295	94.16	5210	5230	5110	6790	3670	5230	5143.70	2.51	-11707	5283	5256	5213	5186	5143	5270	5200	142	1560	500	3870	10	1	28464992	1466	12.41	1.25	12	0.22	415.00	4129.00	8990	20240724	-42.71	4300	20241210	19.77	6050	-14.88	20250106	4750	8.42	20250102	8990	-42.71	20240724	4300	19.77	20241210	3.36	N	006620	500	142 억	714558	N	N	0	N	N
43	20250117	150220	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5130	-100	5	-1.91	277228460	53865	80.13	5210	5230	5120	6790	3670	5230	5146.73	2.51	-9796	5283	5256	5213	5186	5143	5270	5200	142	1560	500	3870	10	1	28464992	1460	12.36	1.24	12	0.19	415.00	4129.00	8990	20240724	-42.94	4300	20241210	19.30	6050	-15.21	20250106	4750	8.00	20250102	8990	-42.94	20240724	4300	19.30	20241210	3.36	N	006620	500	142 억	714558	N	N	0	N	N
44	20250117	140220	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5140	-90	5	-1.72	248372930	48238	71.76	5210	5230	5120	6790	3670	5230	5148.91	2.51	-7774	5283	5256	5213	5186	5143	5270	5200	142	1560	500	3870	10	1	28464992	1463	12.39	1.24	12	0.17	415.00	4129.00	8990	20240724	-42.83	4300	20241210	19.53	6050	-15.04	20250106	4750	8.21	20250102	8990	-42.83	20240724	4300	19.53	20241210	3.36	N	006620	500	142 억	714558	N	N	0	N	N
45	20250117	130219	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5150	-80	5	-1.53	211642000	41080	61.11	5210	5230	5120	6790	3670	5230	5151.95	2.51	-3014	5283	5256	5213	5186	5143	5270	5200	142	1560	500	3870	10	1	28464992	1466	12.41	1.25	12	0.14	415.00	4129.00	8990	20240724	-42.71	4300	20241210	19.77	6050	-14.88	20250106	4750	8.42	20250102	8990	-42.71	20240724	4300	19.77	20241210	3.36	N	006620	500	142 억	714558	N	N	0	N	N
46	20250117	120220	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5160	-70	5	-1.34	188810150	36639	54.51	5210	5230	5120	6790	3670	5230	5153.26	2.51	-1129	5283	5256	5213	5186	5143	5270	5200	142	1560	500	3870	10	1	28464992	1469	12.43	1.25	12	0.13	415.00	4129.00	8990	20240724	-42.60	4300	20241210	20.00	6050	-14.71	20250106	4750	8.63	20250102	8990	-42.60	20240724	4300	20.00	20241210	3.36	N	006620	500	142 억	714558	N	N	0	N	N
47	20250117	110219	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5160	-70	5	-1.34	121551170	23539	35.02	5210	5230	5120	6790	3670	5230	5163.82	2.51	-5588	5283	5256	5213	5186	5143	5270	5200	142	1560	500	3870	10	1	28464992	1469	12.43	1.25	12	0.08	415.00	4129.00	8990	20240724	-42.60	4300	20241210	20.00	6050	-14.71	20250106	4750	8.63	20250102	8990	-42.60	20240724	4300	20.00	20241210	3.36	N	006620	500	142 억	714558	N	N	0	N	N
48	20250117	100220	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5190	-40	5	-0.76	41805940	8052	11.98	5210	5230	5180	6790	3670	5230	5191.99	2.51	-3879	5283	5256	5213	5186	5143	5270	5200	142	1560	500	3870	10	1	28464992	1477	12.51	1.26	12	0.03	415.00	4129.00	8990	20240724	-42.27	4300	20241210	20.70	6050	-14.21	20250106	4750	9.26	20250102	8990	-42.27	20240724	4300	20.70	20241210	3.36	N	006620	500	142 억	714558	N	N	0	N	N
49	20250117	090220	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5210	-20	5	-0.38	4751540	912	1.36	5210	5230	5210	6790	3670	5230	5210.02	2.51	-606	5283	5256	5213	5186	5143	5270	5200	142	1560	500	3870	10	1	28464992	1483	12.55	1.26	12	0.00	415.00	4129.00	8990	20240724	-42.05	4300	20241210	21.16	6050	-13.88	20250106	4750	9.68	20250102	8990	-42.05	20240724	4300	21.16	20241210	3.36	N	006620	500	142 억	714558	N	N	0	N	N
50	20250116	160219	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5230	80	2	1.55	348324750	66908	99.44	5170	5240	5170	6690	3610	5150	5205.98	2.45	17120	5296	5222	5166	5092	5036	5195	5065	142	1540	500	3810	10	1	28464992	1489	12.60	1.27	12	0.24	415.00	4129.00	8990	20240724	-41.82	4300	20241210	21.63	6050	-13.55	20250106	4750	10.11	20250102	8990	-41.82	20240724	4300	21.63	20241210	3.39	N	006620	500	142 억	697596	N	N	0	N	N
51	20250116	150210	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5220	70	2	1.36	318056710	61104	90.81	5170	5240	5170	6690	3610	5150	5205.17	2.45	17794	5296	5222	5166	5092	5036	5195	5065	142	1540	500	3810	10	1	28464992	1486	12.58	1.26	12	0.21	415.00	4129.00	8990	20240724	-41.94	4300	20241210	21.40	6050	-13.72	20250106	4750	9.89	20250102	8990	-41.94	20240724	4300	21.40	20241210	3.39	N	006620	500	142 억	697596	N	N	0	N	N
52	20250116	140219	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5230	80	2	1.55	286180460	54987	81.72	5170	5240	5170	6690	3610	5150	5204.51	2.45	15130	5296	5222	5166	5092	5036	5195	5065	142	1540	500	3810	10	1	28464992	1489	12.60	1.27	12	0.19	415.00	4129.00	8990	20240724	-41.82	4300	20241210	21.63	6050	-13.55	20250106	4750	10.11	20250102	8990	-41.82	20240724	4300	21.63	20241210	3.39	N	006620	500	142 억	697596	N	N	0	N	N
53	20250116	130220	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5230	80	2	1.55	279301230	53672	79.77	5170	5240	5170	6690	3610	5150	5203.85	2.45	15034	5296	5222	5166	5092	5036	5195	5065	142	1540	500	3810	10	1	28464992	1489	12.60	1.27	12	0.19	415.00	4129.00	8990	20240724	-41.82	4300	20241210	21.63	6050	-13.55	20250106	4750	10.11	20250102	8990	-41.82	20240724	4300	21.63	20241210	3.39	N	006620	500	142 억	697596	N	N	0	N	N
54	20250116	120219	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5210	60	2	1.17	153889420	29662	44.08	5170	5220	5170	6690	3610	5150	5188.10	2.45	4456	5296	5222	5166	5092	5036	5195	5065	142	1540	500	3810	10	1	28464992	1483	12.55	1.26	12	0.10	415.00	4129.00	8990	20240724	-42.05	4300	20241210	21.16	6050	-13.88	20250106	4750	9.68	20250102	8990	-42.05	20240724	4300	21.16	20241210	3.39	N	006620	500	142 억	697596	N	N	0	N	N
55	20250116	110219	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5170	20	2	0.39	122433030	23614	35.09	5170	5220	5170	6690	3610	5150	5184.76	2.45	2375	5296	5222	5166	5092	5036	5195	5065	142	1540	500	3810	10	1	28464992	1472	12.46	1.25	12	0.08	415.00	4129.00	8990	20240724	-42.49	4300	20241210	20.23	6050	-14.55	20250106	4750	8.84	20250102	8990	-42.49	20240724	4300	20.23	20241210	3.39	N	006620	500	142 억	697596	N	N	0	N	N
56	20250116	100220	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5190	40	2	0.78	66359830	12778	18.99	5170	5220	5170	6690	3610	5150	5193.29	2.45	-918	5296	5222	5166	5092	5036	5195	5065	142	1540	500	3810	10	1	28464992	1477	12.51	1.26	12	0.04	415.00	4129.00	8990	20240724	-42.27	4300	20241210	20.70	6050	-14.21	20250106	4750	9.26	20250102	8990	-42.27	20240724	4300	20.70	20241210	3.39	N	006620	500	142 억	697596	N	N	0	N	N
57	20250116	090219	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5170	20	2	0.39	7098410	1373	2.04	5170	5170	5170	6690	3610	5150	5170.00	2.45	-603	5296	5222	5166	5092	5036	5195	5065	142	1540	500	3810	10	1	28464992	1472	12.46	1.25	12	0.00	415.00	4129.00	8990	20240724	-42.49	4300	20241210	20.23	6050	-14.55	20250106	4750	8.84	20250102	8990	-42.49	20240724	4300	20.23	20241210	3.39	N	006620	500	142 억	697596	N	N	0	N	N
58	20250115	160219	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5150	-80	5	-1.53	346918750	67271	95.42	5230	5240	5110	6790	3670	5230	5157.13	2.49	-13950	5336	5282	5226	5172	5116	5255	5145	142	1560	500	3870	10	1	28464992	1466	12.41	1.25	12	0.24	415.00	4129.00	8990	20240724	-42.71	4300	20241210	19.77	6050	-14.88	20250106	4750	8.42	20250102	8990	-42.71	20240724	4300	19.77	20241210	3.44	N	006620	500	142 억	709544	N	N	0	N	N
59	20250115	150220	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5120	-110	5	-2.10	298155710	57769	81.95	5230	5240	5110	6790	3670	5230	5161.17	2.49	-11311	5336	5282	5226	5172	5116	5255	5145	142	1560	500	3870	10	1	28464992	1457	12.34	1.24	12	0.20	415.00	4129.00	8990	20240724	-43.05	4300	20241210	19.07	6050	-15.37	20250106	4750	7.79	20250102	8990	-43.05	20240724	4300	19.07	20241210	3.44	N	006620	500	142 억	709544	N	N	0	N	N
60	20250115	140220	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5140	-90	5	-1.72	263558770	51016	72.37	5230	5240	5120	6790	3670	5230	5166.20	2.49	-7211	5336	5282	5226	5172	5116	5255	5145	142	1560	500	3870	10	1	28464992	1463	12.39	1.24	12	0.18	415.00	4129.00	8990	20240724	-42.83	4300	20241210	19.53	6050	-15.04	20250106	4750	8.21	20250102	8990	-42.83	20240724	4300	19.53	20241210	3.44	N	006620	500	142 억	709544	N	N	0	N	N
61	20250115	130219	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5150	-80	5	-1.53	244347990	47275	67.06	5230	5240	5120	6790	3670	5230	5168.65	2.49	-6140	5336	5282	5226	5172	5116	5255	5145	142	1560	500	3870	10	1	28464992	1466	12.41	1.25	12	0.17	415.00	4129.00	8990	20240724	-42.71	4300	20241210	19.77	6050	-14.88	20250106	4750	8.42	20250102	8990	-42.71	20240724	4300	19.77	20241210	3.44	N	006620	500	142 억	709544	N	N	0	N	N
62	20250115	120220	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5160	-70	5	-1.34	221856360	42894	60.85	5230	5240	5120	6790	3670	5230	5172.20	2.49	-5979	5336	5282	5226	5172	5116	5255	5145	142	1560	500	3870	10	1	28464992	1469	12.43	1.25	12	0.15	415.00	4129.00	8990	20240724	-42.60	4300	20241210	20.00	6050	-14.71	20250106	4750	8.63	20250102	8990	-42.60	20240724	4300	20.00	20241210	3.44	N	006620	500	142 억	709544	N	N	0	N	N
63	20250115	110220	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5160	-70	5	-1.34	163803440	31593	44.81	5230	5240	5130	6790	3670	5230	5184.80	2.49	-7857	5336	5282	5226	5172	5116	5255	5145	142	1560	500	3870	10	1	28464992	1469	12.43	1.25	12	0.11	415.00	4129.00	8990	20240724	-42.60	4300	20241210	20.00	6050	-14.71	20250106	4750	8.63	20250102	8990	-42.60	20240724	4300	20.00	20241210	3.44	N	006620	500	142 억	709544	N	N	0	N	N
64	20250115	100219	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5190	-40	5	-0.76	80064150	15382	21.82	5230	5240	5180	6790	3670	5230	5205.05	2.49	-6604	5336	5282	5226	5172	5116	5255	5145	142	1560	500	3870	10	1	28464992	1477	12.51	1.26	12	0.05	415.00	4129.00	8990	20240724	-42.27	4300	20241210	20.70	6050	-14.21	20250106	4750	9.26	20250102	8990	-42.27	20240724	4300	20.70	20241210	3.44	N	006620	500	142 억	709544	N	N	0	N	N
65	20250115	090219	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5230	0	3	0.00	3446570	659	0.93	5230	5230	5230	6790	3670	5230	5230.00	2.49	224	5336	5282	5226	5172	5116	5255	5145	142	1560	500	3870	10	1	28464992	1489	12.60	1.27	12	0.00	415.00	4129.00	8990	20240724	-41.82	4300	20241210	21.63	6050	-13.55	20250106	4750	10.11	20250102	8990	-41.82	20240724	4300	21.63	20241210	3.44	N	006620	500	142 억	709544	N	N	0	N	N
66	20250114	160218	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5230	0	3	0.00	366894850	70494	80.62	5240	5280	5170	6790	3670	5230	5204.62	2.51	-1785	5396	5312	5256	5172	5116	5285	5145	142	1560	500	3870	10	1	28464992	1489	12.60	1.27	12	0.25	415.00	4129.00	8990	20240724	-41.82	4300	20241210	21.63	6050	-13.55	20250106	4750	10.11	20250102	8990	-41.82	20240724	4300	21.63	20241210	3.50	N	006620	500	142 억	713332	N	N	4	N	N
67	20250114	150218	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5190	-40	5	-0.76	307297660	59046	67.53	5240	5280	5170	6790	3670	5230	5204.38	2.51	-5343	5396	5312	5256	5172	5116	5285	5145	142	1560	500	3870	10	1	28464992	1477	12.51	1.26	12	0.21	415.00	4129.00	8990	20240724	-42.27	4300	20241210	20.70	6050	-14.21	20250106	4750	9.26	20250102	8990	-42.27	20240724	4300	20.70	20241210	3.50	N	006620	500	142 억	713332	N	N	4	N	N
68	20250114	140218	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5230	0	3	0.00	226680370	43575	49.83	5240	5280	5170	6790	3670	5230	5202.07	2.51	-8103	5396	5312	5256	5172	5116	5285	5145	142	1560	500	3870	10	1	28464992	1489	12.60	1.27	12	0.15	415.00	4129.00	8990	20240724	-41.82	4300	20241210	21.63	6050	-13.55	20250106	4750	10.11	20250102	8990	-41.82	20240724	4300	21.63	20241210	3.50	N	006620	500	142 억	713332	N	N	4	N	N
69	20250114	130219	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5210	-20	5	-0.38	214392010	41220	47.14	5240	5280	5170	6790	3670	5230	5201.16	2.51	-7482	5396	5312	5256	5172	5116	5285	5145	142	1560	500	3870	10	1	28464992	1483	12.55	1.26	12	0.14	415.00	4129.00	8990	20240724	-42.05	4300	20241210	21.16	6050	-13.88	20250106	4750	9.68	20250102	8990	-42.05	20240724	4300	21.16	20241210	3.50	N	006620	500	142 억	713332	N	N	4	N	N
70	20250114	120218	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5190	-40	5	-0.76	161831350	31101	35.57	5240	5280	5170	6790	3670	5230	5203.41	2.51	-12325	5396	5312	5256	5172	5116	5285	5145	142	1560	500	3870	10	1	28464992	1477	12.51	1.26	12	0.11	415.00	4129.00	8990	20240724	-42.27	4300	20241210	20.70	6050	-14.21	20250106	4750	9.26	20250102	8990	-42.27	20240724	4300	20.70	20241210	3.50	N	006620	500	142 억	713332	N	N	4	N	N
71	20250114	110219	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5190	-40	5	-0.76	141255130	27145	31.04	5240	5280	5170	6790	3670	5230	5203.72	2.51	-12781	5396	5312	5256	5172	5116	5285	5145	142	1560	500	3870	10	1	28464992	1477	12.51	1.26	12	0.10	415.00	4129.00	8990	20240724	-42.27	4300	20241210	20.70	6050	-14.21	20250106	4750	9.26	20250102	8990	-42.27	20240724	4300	20.70	20241210	3.50	N	006620	500	142 억	713332	N	N	4	N	N
72	20250114	100218	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5200	-30	5	-0.57	87261230	16741	19.15	5240	5280	5200	6790	3670	5230	5212.42	2.51	-10458	5396	5312	5256	5172	5116	5285	5145	142	1560	500	3870	10	1	28464992	1480	12.53	1.26	12	0.06	415.00	4129.00	8990	20240724	-42.16	4300	20241210	20.93	6050	-14.05	20250106	4750	9.47	20250102	8990	-42.16	20240724	4300	20.93	20241210	3.50	N	006620	500	142 억	713332	N	N	4	N	N
73	20250114	090218	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5260	30	2	0.57	555390	106	0.12	5240	5260	5230	6790	3670	5230	5239.71	2.51	-13	5396	5312	5256	5172	5116	5285	5145	142	1560	500	3870	10	1	28464992	1497	12.67	1.27	12	0.00	415.00	4129.00	8990	20240724	-41.49	4300	20241210	22.33	6050	-13.06	20250106	4750	10.74	20250102	8990	-41.49	20240724	4300	22.33	20241210	3.50	N	006620	500	142 억	713332	N	N	4	N	N
74	20250113	160216	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5230	-90	5	-1.69	457197230	87136	99.01	5340	5340	5200	6910	3730	5320	5247.15	2.49	4546	5433	5376	5303	5246	5173	5405	5275	142	1590	500	3930	10	1	28464992	1489	12.60	1.27	12	0.31	415.00	4129.00	8990	20240724	-41.82	4300	20241210	21.63	6050	-13.55	20250106	4750	10.11	20250102	8990	-41.82	20240724	4300	21.63	20241210	3.48	N	006620	500	142 억	708790	N	N	4	N	N
75	20250113	150217	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5240	-80	5	-1.50	416808950	79429	90.26	5340	5340	5200	6910	3730	5320	5247.57	2.49	8491	5433	5376	5303	5246	5173	5405	5275	142	1590	500	3930	10	1	28464992	1492	12.63	1.27	12	0.28	415.00	4129.00	8990	20240724	-41.71	4300	20241210	21.86	6050	-13.39	20250106	4750	10.32	20250102	8990	-41.71	20240724	4300	21.86	20241210	3.48	N	006620	500	142 억	708790	N	N	0	N	N
76	20250113	140215	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5240	-80	5	-1.50	375131030	71443	81.18	5340	5340	5200	6910	3730	5320	5250.77	2.49	7752	5433	5376	5303	5246	5173	5405	5275	142	1590	500	3930	10	1	28464992	1492	12.63	1.27	12	0.25	415.00	4129.00	8990	20240724	-41.71	4300	20241210	21.86	6050	-13.39	20250106	4750	10.32	20250102	8990	-41.71	20240724	4300	21.86	20241210	3.48	N	006620	500	142 억	708790	N	N	0	N	N
77	20250113	130214	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5260	-60	5	-1.13	328382980	62509	71.03	5340	5340	5200	6910	3730	5320	5253.37	2.49	7395	5433	5376	5303	5246	5173	5405	5275	142	1590	500	3930	10	1	28464992	1497	12.67	1.27	12	0.22	415.00	4129.00	8990	20240724	-41.49	4300	20241210	22.33	6050	-13.06	20250106	4750	10.74	20250102	8990	-41.49	20240724	4300	22.33	20241210	3.48	N	006620	500	142 억	708790	N	N	0	N	N
78	20250113	120214	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5250	-70	5	-1.32	306349980	58308	66.26	5340	5340	5200	6910	3730	5320	5254.00	2.49	10650	5433	5376	5303	5246	5173	5405	5275	142	1590	500	3930	10	1	28464992	1494	12.65	1.27	12	0.20	415.00	4129.00	8990	20240724	-41.60	4300	20241210	22.09	6050	-13.22	20250106	4750	10.53	20250102	8990	-41.60	20240724	4300	22.09	20241210	3.48	N	006620	500	142 억	708790	N	N	0	N	N
79	20250113	110215	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5230	-90	5	-1.69	279019630	53094	60.33	5340	5340	5200	6910	3730	5320	5255.20	2.49	12433	5433	5376	5303	5246	5173	5405	5275	142	1590	500	3930	10	1	28464992	1489	12.60	1.27	12	0.19	415.00	4129.00	8990	20240724	-41.82	4300	20241210	21.63	6050	-13.55	20250106	4750	10.11	20250102	8990	-41.82	20240724	4300	21.63	20241210	3.48	N	006620	500	142 억	708790	N	N	0	N	N
80	20250113	100215	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5270	-50	5	-0.94	96615960	18211	20.69	5340	5340	5270	6910	3730	5320	5305.36	2.49	-9408	5433	5376	5303	5246	5173	5405	5275	142	1590	500	3930	10	1	28464992	1500	12.70	1.28	12	0.06	415.00	4129.00	8990	20240724	-41.38	4300	20241210	22.56	6050	-12.89	20250106	4750	10.95	20250102	8990	-41.38	20240724	4300	22.56	20241210	3.48	N	006620	500	142 억	708790	N	N	0	N	N
81	20250113	090216	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5280	-40	5	-0.75	31017690	5832	6.63	5340	5340	5280	6910	3730	5320	5318.53	2.49	-4001	5433	5376	5303	5246	5173	5405	5275	142	1590	500	3930	10	1	28464992	1503	12.72	1.28	12	0.02	415.00	4129.00	8990	20240724	-41.27	4300	20241210	22.79	6050	-12.73	20250106	4750	11.16	20250102	8990	-41.27	20240724	4300	22.79	20241210	3.48	N	006620	500	142 억	708790	N	N	0	N	N
82	20250110	160214	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5320	30	2	0.57	466060180	87862	58.47	5300	5360	5230	6870	3710	5290	5304.42	2.41	22738	5430	5360	5290	5220	5150	5325	5185	142	1580	500	3910	10	1	28464992	1514	12.82	1.29	12	0.31	415.00	4129.00	8990	20240724	-40.82	4300	20241210	23.72	6050	-12.07	20250106	4750	12.00	20250102	8990	-40.82	20240724	4300	23.72	20241210	3.46	N	006620	500	142 억	685865	N	N	0	N	N
83	20250110	150214	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5320	30	2	0.57	413732550	77973	51.89	5300	5360	5230	6870	3710	5290	5306.10	2.41	21892	5430	5360	5290	5220	5150	5325	5185	142	1580	500	3910	10	1	28464992	1514	12.82	1.29	12	0.27	415.00	4129.00	8990	20240724	-40.82	4300	20241210	23.72	6050	-12.07	20250106	4750	12.00	20250102	8990	-40.82	20240724	4300	23.72	20241210	3.46	N	006620	500	142 억	685865	N	N	0	N	N
84	20250110	140214	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5320	30	2	0.57	369567980	69677	46.37	5300	5360	5230	6870	3710	5290	5304.02	2.41	18711	5430	5360	5290	5220	5150	5325	5185	142	1580	500	3910	10	1	28464992	1514	12.82	1.29	12	0.24	415.00	4129.00	8990	20240724	-40.82	4300	20241210	23.72	6050	-12.07	20250106	4750	12.00	20250102	8990	-40.82	20240724	4300	23.72	20241210	3.46	N	006620	500	142 억	685865	N	N	0	N	N
85	20250110	130214	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5330	40	2	0.76	269932290	50901	33.87	5300	5360	5230	6870	3710	5290	5303.08	2.41	3748	5430	5360	5290	5220	5150	5325	5185	142	1580	500	3910	10	1	28464992	1517	12.84	1.29	12	0.18	415.00	4129.00	8990	20240724	-40.71	4300	20241210	23.95	6050	-11.90	20250106	4750	12.21	20250102	8990	-40.71	20240724	4300	23.95	20241210	3.46	N	006620	500	142 억	685865	N	N	0	N	N
86	20250110	120214	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5300	10	2	0.19	191631390	36197	24.09	5300	5360	5230	6870	3710	5290	5294.12	2.41	5426	5430	5360	5290	5220	5150	5325	5185	142	1580	500	3910	10	1	28464992	1509	12.77	1.28	12	0.13	415.00	4129.00	8990	20240724	-41.05	4300	20241210	23.26	6050	-12.40	20250106	4750	11.58	20250102	8990	-41.05	20240724	4300	23.26	20241210	3.46	N	006620	500	142 억	685865	N	N	0	N	N
87	20250110	110213	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5320	30	2	0.57	103019520	19410	12.92	5300	5360	5230	6870	3710	5290	5307.55	2.41	1768	5430	5360	5290	5220	5150	5325	5185	142	1580	500	3910	10	1	28464992	1514	12.82	1.29	12	0.07	415.00	4129.00	8990	20240724	-40.82	4300	20241210	23.72	6050	-12.07	20250106	4750	12.00	20250102	8990	-40.82	20240724	4300	23.72	20241210	3.46	N	006620	500	142 억	685865	N	N	0	N	N
88	20250110	100214	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5360	70	2	1.32	77137000	14532	9.67	5300	5360	5230	6870	3710	5290	5308.08	2.41	309	5430	5360	5290	5220	5150	5325	5185	142	1580	500	3910	10	1	28464992	1526	12.92	1.30	12	0.05	415.00	4129.00	8990	20240724	-40.38	4300	20241210	24.65	6050	-11.40	20250106	4750	12.84	20250102	8990	-40.38	20240724	4300	24.65	20241210	3.46	N	006620	500	142 억	685865	N	N	0	N	N
89	20250110	090215	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5280	-10	5	-0.19	14857240	2808	1.87	5300	5300	5230	6870	3710	5290	5291.04	2.41	514	5430	5360	5290	5220	5150	5325	5185	142	1580	500	3910	10	1	28464992	1503	12.72	1.28	12	0.01	415.00	4129.00	8990	20240724	-41.27	4300	20241210	22.79	6050	-12.73	20250106	4750	11.16	20250102	8990	-41.27	20240724	4300	22.79	20241210	3.46	N	006620	500	142 억	685865	N	N	0	N	N
90	20250109	160213	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5290	-40	5	-0.75	787233660	149628	61.81	5330	5360	5220	6920	3740	5330	5260.97	2.25	44727	5583	5456	5393	5266	5203	5425	5235	142	1590	500	3940	10	1	28464992	1506	12.75	1.28	12	0.53	415.00	4129.00	8990	20240724	-41.16	4300	20241210	23.02	6050	-12.56	20250106	4750	11.37	20250102	8990	-41.16	20240724	4300	23.02	20241210	3.46	N	006620	500	142 억	641145	N	N	0	N	N
91	20250109	150214	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5270	-60	5	-1.13	725538720	137958	56.99	5330	5360	5220	6920	3740	5330	5259.10	2.25	40903	5583	5456	5393	5266	5203	5425	5235	142	1590	500	3940	10	1	28464992	1500	12.70	1.28	12	0.48	415.00	4129.00	8990	20240724	-41.38	4300	20241210	22.56	6050	-12.89	20250106	4750	10.95	20250102	8990	-41.38	20240724	4300	22.56	20241210	3.46	N	006620	500	142 억	641145	N	N	0	N	N
92	20250109	140214	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5290	-40	5	-0.75	646550700	122979	50.80	5330	5360	5220	6920	3740	5330	5257.38	2.25	34878	5583	5456	5393	5266	5203	5425	5235	142	1590	500	3940	10	1	28464992	1506	12.75	1.28	12	0.43	415.00	4129.00	8990	20240724	-41.16	4300	20241210	23.02	6050	-12.56	20250106	4750	11.37	20250102	8990	-41.16	20240724	4300	23.02	20241210	3.46	N	006620	500	142 억	641145	N	N	0	N	N
93	20250109	130214	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5260	-70	5	-1.31	508389420	96756	39.97	5330	5360	5220	6920	3740	5330	5254.31	2.25	18952	5583	5456	5393	5266	5203	5425	5235	142	1590	500	3940	10	1	28464992	1497	12.67	1.27	12	0.34	415.00	4129.00	8990	20240724	-41.49	4300	20241210	22.33	6050	-13.06	20250106	4750	10.74	20250102	8990	-41.49	20240724	4300	22.33	20241210	3.46	N	006620	500	142 억	641145	N	N	0	N	N
94	20250109	120213	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5280	-50	5	-0.94	415587880	79040	32.65	5330	5360	5230	6920	3740	5330	5257.90	2.25	14353	5583	5456	5393	5266	5203	5425	5235	142	1590	500	3940	10	1	28464992	1503	12.72	1.28	12	0.28	415.00	4129.00	8990	20240724	-41.27	4300	20241210	22.79	6050	-12.73	20250106	4750	11.16	20250102	8990	-41.27	20240724	4300	22.79	20241210	3.46	N	006620	500	142 억	641145	N	N	0	N	N
95	20250109	110214	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5240	-90	5	-1.69	344649410	65504	27.06	5330	5360	5230	6920	3740	5330	5261.45	2.25	11615	5583	5456	5393	5266	5203	5425	5235	142	1590	500	3940	10	1	28464992	1492	12.63	1.27	12	0.23	415.00	4129.00	8990	20240724	-41.71	4300	20241210	21.86	6050	-13.39	20250106	4750	10.32	20250102	8990	-41.71	20240724	4300	21.86	20241210	3.46	N	006620	500	142 억	641145	N	N	0	N	N
96	20250109	100213	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5280	-50	5	-0.94	220709720	41877	17.30	5330	5360	5230	6920	3740	5330	5270.36	2.25	8804	5583	5456	5393	5266	5203	5425	5235	142	1590	500	3940	10	1	28464992	1503	12.72	1.28	12	0.15	415.00	4129.00	8990	20240724	-41.27	4300	20241210	22.79	6050	-12.73	20250106	4750	11.16	20250102	8990	-41.27	20240724	4300	22.79	20241210	3.46	N	006620	500	142 억	641145	N	N	0	N	N
97	20250109	090214	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5340	10	2	0.19	18182090	3410	1.41	5330	5360	5330	6920	3740	5330	5332.02	2.25	648	5583	5456	5393	5266	5203	5425	5235	142	1590	500	3940	10	1	28464992	1520	12.87	1.29	12	0.01	415.00	4129.00	8990	20240724	-40.60	4300	20241210	24.19	6050	-11.74	20250106	4750	12.42	20250102	8990	-40.60	20240724	4300	24.19	20241210	3.46	N	006620	500	142 억	641145	N	N	0	N	N
98	20250108	160211	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5330	-70	5	-1.30	1290165270	238619	54.98	5450	5520	5330	7020	3780	5400	5407.24	2.30	-12142	5560	5480	5400	5320	5240	5520	5360	142	1620	500	3990	10	1	28464992	1517	12.84	1.29	12	0.84	415.00	4129.00	8990	20240724	-40.71	4300	20241210	23.95	6050	-11.90	20250106	4750	12.21	20250102	8990	-40.71	20240724	4300	23.95	20241210	3.47	N	006620	500	142 억	653350	N	N	0	N	N
99	20250108	150212	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5350	-50	5	-0.93	1223684400	226157	52.11	5450	5520	5330	7020	3780	5400	5410.89	2.30	-11584	5560	5480	5400	5320	5240	5520	5360	142	1620	500	3990	10	1	28464992	1523	12.89	1.30	12	0.79	415.00	4129.00	8990	20240724	-40.49	4300	20241210	24.42	6050	-11.57	20250106	4750	12.63	20250102	8990	-40.49	20240724	4300	24.42	20241210	3.47	N	006620	500	142 억	653350	N	N	0	N	N
100	20250108	140214	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5350	-50	5	-0.93	1120018910	206744	47.64	5450	5520	5330	7020	3780	5400	5417.62	2.30	-11650	5560	5480	5400	5320	5240	5520	5360	142	1620	500	3990	10	1	28464992	1523	12.89	1.30	12	0.73	415.00	4129.00	8990	20240724	-40.49	4300	20241210	24.42	6050	-11.57	20250106	4750	12.63	20250102	8990	-40.49	20240724	4300	24.42	20241210	3.47	N	006620	500	142 억	653350	N	N	0	N	N
101	20250108	130215	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5340	-60	5	-1.11	1091783460	201465	46.42	5450	5520	5330	7020	3780	5400	5419.45	2.30	-12638	5560	5480	5400	5320	5240	5520	5360	142	1620	500	3990	10	1	28464992	1520	12.87	1.29	12	0.71	415.00	4129.00	8990	20240724	-40.60	4300	20241210	24.19	6050	-11.74	20250106	4750	12.42	20250102	8990	-40.60	20240724	4300	24.19	20241210	3.47	N	006620	500	142 억	653350	N	N	0	N	N
102	20250108	120213	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5340	-60	5	-1.11	995856770	183494	42.28	5450	5520	5330	7020	3780	5400	5427.55	2.30	-14989	5560	5480	5400	5320	5240	5520	5360	142	1620	500	3990	10	1	28464992	1520	12.87	1.29	12	0.64	415.00	4129.00	8990	20240724	-40.60	4300	20241210	24.19	6050	-11.74	20250106	4750	12.42	20250102	8990	-40.60	20240724	4300	24.19	20241210	3.47	N	006620	500	142 억	653350	N	N	0	N	N
103	20250108	110212	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5340	-60	5	-1.11	919838210	169311	39.01	5450	5520	5330	7020	3780	5400	5433.30	2.30	-10558	5560	5480	5400	5320	5240	5520	5360	142	1620	500	3990	10	1	28464992	1520	12.87	1.29	12	0.59	415.00	4129.00	8990	20240724	-40.60	4300	20241210	24.19	6050	-11.74	20250106	4750	12.42	20250102	8990	-40.60	20240724	4300	24.19	20241210	3.47	N	006620	500	142 억	653350	N	N	0	N	N
104	20250108	100212	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5350	-50	5	-0.93	769112610	141160	32.53	5450	5520	5350	7020	3780	5400	5449.36	2.30	-12857	5560	5480	5400	5320	5240	5520	5360	142	1620	500	3990	10	1	28464992	1523	12.89	1.30	12	0.50	415.00	4129.00	8990	20240724	-40.49	4300	20241210	24.42	6050	-11.57	20250106	4750	12.63	20250102	8990	-40.49	20240724	4300	24.42	20241210	3.47	N	006620	500	142 억	653350	N	N	0	N	N
105	20250108	090215	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5420	20	2	0.37	111235980	20574	4.74	5450	5450	5370	7020	3780	5400	5407.50	2.30	-3287	5560	5480	5400	5320	5240	5520	5360	142	1620	500	3990	10	1	28464992	1543	13.06	1.31	12	0.07	415.00	4129.00	8990	20240724	-39.71	4300	20241210	26.05	6050	-10.41	20250106	4750	14.11	20250102	8990	-39.71	20240724	4300	26.05	20241210	3.47	N	006620	500	142 억	653350	N	N	0	N	N
106	20250107	160211	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5400	0	3	0.00	2273618170	422676	17.14	5320	5480	5320	7020	3780	5400	5378.88	2.09	56972	6500	5950	5500	4950	4500	6225	5225	142	1620	500	3990	10	1	28464992	1537	13.01	1.31	12	1.48	415.00	4129.00	8990	20240724	-39.93	4300	20241210	25.58	6050	-10.74	20250106	4750	13.68	20250102	8990	-39.93	20240724	4300	25.58	20241210	3.50	N	006620	500	142 억	596153	N	N	11	N	N
107	20250107	150213	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5370	-30	5	-0.56	2083782820	387349	15.70	5320	5480	5320	7020	3780	5400	5379.59	2.09	54452	6500	5950	5500	4950	4500	6225	5225	142	1620	500	3990	10	1	28464992	1529	12.94	1.30	12	1.36	415.00	4129.00	8990	20240724	-40.27	4300	20241210	24.88	6050	-11.24	20250106	4750	13.05	20250102	8990	-40.27	20240724	4300	24.88	20241210	3.50	N	006620	500	142 억	596153	N	N	11	N	N
108	20250107	140211	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5380	-20	5	-0.37	1972082530	366510	14.86	5320	5480	5320	7020	3780	5400	5380.69	2.09	51879	6500	5950	5500	4950	4500	6225	5225	142	1620	500	3990	10	1	28464992	1531	12.96	1.30	12	1.29	415.00	4129.00	8990	20240724	-40.16	4300	20241210	25.12	6050	-11.07	20250106	4750	13.26	20250102	8990	-40.16	20240724	4300	25.12	20241210	3.50	N	006620	500	142 억	596153	N	N	11	N	N
109	20250107	130212	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5400	0	3	0.00	1801331920	334842	13.57	5320	5480	5320	7020	3780	5400	5379.63	2.09	48580	6500	5950	5500	4950	4500	6225	5225	142	1620	500	3990	10	1	28464992	1537	13.01	1.31	12	1.18	415.00	4129.00	8990	20240724	-39.93	4300	20241210	25.58	6050	-10.74	20250106	4750	13.68	20250102	8990	-39.93	20240724	4300	25.58	20241210	3.50	N	006620	500	142 억	596153	N	N	11	N	N
110	20250107	120212	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5370	-30	5	-0.56	1664635330	309313	12.54	5320	5480	5320	7020	3780	5400	5381.70	2.09	47107	6500	5950	5500	4950	4500	6225	5225	142	1620	500	3990	10	1	28464992	1529	12.94	1.30	12	1.09	415.00	4129.00	8990	20240724	-40.27	4300	20241210	24.88	6050	-11.24	20250106	4750	13.05	20250102	8990	-40.27	20240724	4300	24.88	20241210	3.50	N	006620	500	142 억	596153	N	N	11	N	N
111	20250107	110210	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5430	30	2	0.56	1483750960	275764	11.18	5320	5480	5320	7020	3780	5400	5380.49	2.09	43291	6500	5950	5500	4950	4500	6225	5225	142	1620	500	3990	10	1	28464992	1546	13.08	1.32	12	0.97	415.00	4129.00	8990	20240724	-39.60	4300	20241210	26.28	6050	-10.25	20250106	4750	14.32	20250102	8990	-39.60	20240724	4300	26.28	20241210	3.50	N	006620	500	142 억	596153	N	N	11	N	N
112	20250107	100213	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5370	-30	5	-0.56	874695120	162868	6.60	5320	5440	5320	7020	3780	5400	5370.54	2.09	51653	6500	5950	5500	4950	4500	6225	5225	142	1620	500	3990	10	1	28464992	1529	12.94	1.30	12	0.57	415.00	4129.00	8990	20240724	-40.27	4300	20241210	24.88	6050	-11.24	20250106	4750	13.05	20250102	8990	-40.27	20240724	4300	24.88	20241210	3.50	N	006620	500	142 억	596153	N	N	11	N	N
113	20250107	090213	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5400	0	3	0.00	273117330	51111	2.07	5320	5420	5320	7020	3780	5400	5343.36	2.09	20379	6500	5950	5500	4950	4500	6225	5225	142	1620	500	3990	10	1	28464992	1537	13.01	1.31	12	0.18	415.00	4129.00	8990	20240724	-39.93	4300	20241210	25.58	6050	-10.74	20250106	4750	13.68	20250102	8990	-39.93	20240724	4300	25.58	20241210	3.50	N	006620	500	142 억	596153	N	N	11	N	N
114	20250106	160210	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5400	350	2	6.93	13602026820	2420440	3470.07	5050	6050	5050	6560	3540	5050	5619.89	2.33	-68367	5176	5112	5006	4942	4836	5145	4975	142	1510	500	3730	10	1	28464992	1537	13.01	1.31	12	8.50	415.00	4129.00	8990	20240724	-39.93	4300	20241210	25.58	6050	-10.74	20250106	4750	13.68	20250102	8990	-39.93	20240724	4300	25.58	20241210	3.55	N	006620	500	142 억	663093	N	N	11	N	N
115	20250106	150210	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5320	270	2	5.35	12041398750	2129570	3053.06	5050	6050	5050	6560	3540	5050	5654.47	2.33	-153979	5176	5112	5006	4942	4836	5145	4975	142	1510	500	3730	10	1	28464992	1514	12.82	1.29	12	7.48	415.00	4129.00	8990	20240724	-40.82	4300	20241210	23.72	6050	-12.07	20250106	4750	12.00	20250102	8990	-40.82	20240724	4300	23.72	20241210	3.55	N	006620	500	142 억	663093	N	N	4	N	N
116	20250106	140209	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5450	400	2	7.92	1695561840	316958	454.41	5050	5530	5050	6560	3540	5050	5349.77	2.33	9976	5176	5112	5006	4942	4836	5145	4975	142	1510	500	3730	10	1	28464992	1551	13.13	1.32	12	1.11	415.00	4129.00	8990	20240724	-39.38	4300	20241210	26.74	5530	-1.45	20250106	4750	14.74	20250102	8990	-39.38	20240724	4300	26.74	20241210	3.55	N	006620	500	142 억	663093	N	N	4	N	N
117	20250106	130210	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5170	120	2	2.38	329505580	64196	92.03	5050	5180	5050	6560	3540	5050	5133.20	2.33	10563	5176	5112	5006	4942	4836	5145	4975	142	1510	500	3730	10	1	28464992	1472	12.46	1.25	12	0.23	415.00	4129.00	8990	20240724	-42.49	4300	20241210	20.23	5180	-0.19	20250106	4750	8.84	20250102	8990	-42.49	20240724	4300	20.23	20241210	3.55	N	006620	500	142 억	663093	N	N	4	N	N
118	20250106	120210	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5160	110	2	2.18	266126340	51920	74.44	5050	5160	5050	6560	3540	5050	5126.14	2.33	9818	5176	5112	5006	4942	4836	5145	4975	142	1510	500	3730	10	1	28464992	1469	12.43	1.25	12	0.18	415.00	4129.00	8990	20240724	-42.60	4300	20241210	20.00	5160	0.00	20250106	4750	8.63	20250102	8990	-42.60	20240724	4300	20.00	20241210	3.55	N	006620	500	142 억	663093	N	N	4	N	N
119	20250106	110210	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5150	100	2	1.98	219967670	42936	61.56	5050	5160	5050	6560	3540	5050	5123.67	2.33	5836	5176	5112	5006	4942	4836	5145	4975	142	1510	500	3730	10	1	28464992	1466	12.41	1.25	12	0.15	415.00	4129.00	8990	20240724	-42.71	4300	20241210	19.77	5160	-0.19	20250106	4750	8.42	20250102	8990	-42.71	20240724	4300	19.77	20241210	3.55	N	006620	500	142 억	663093	N	N	4	N	N
120	20250106	100209	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5120	70	2	1.39	184498560	36036	51.66	5050	5160	5050	6560	3540	5050	5120.43	2.33	5250	5176	5112	5006	4942	4836	5145	4975	142	1510	500	3730	10	1	28464992	1457	12.34	1.24	12	0.13	415.00	4129.00	8990	20240724	-43.05	4300	20241210	19.07	5160	-0.78	20250106	4750	7.79	20250102	8990	-43.05	20240724	4300	19.07	20241210	3.55	N	006620	500	142 억	663093	N	N	4	N	N
121	20250106	090207	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5060	10	2	0.20	3595800	712	1.02	5050	5060	5050	6560	3540	5050	5050.49	2.33	-116	5176	5112	5006	4942	4836	5145	4975	142	1510	500	3730	10	1	28464992	1440	12.19	1.23	12	0.00	415.00	4129.00	8990	20240724	-43.72	4300	20241210	17.67	5070	-0.20	20250103	4750	6.53	20250102	8990	-43.72	20240724	4300	17.67	20241210	3.55	N	006620	500	142 억	663093	N	N	4	N	N
122	20250103	160209	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5050	150	2	3.06	345791855	69156	185.01	4900	5070	4900	6370	3430	4900	5000.17	2.26	21642	5006	4952	4851	4797	4696	4980	4825	142	1470	500	3620	10	1	28464992	1437	12.17	1.22	12	0.24	415.00	4129.00	8990	20240724	-43.83	4300	20241210	17.44	5070	-0.39	20250103	4750	6.32	20250102	8990	-43.83	20240724	4300	17.44	20241210	3.56	N	006620	500	142 억	642284	N	N	4	N	N
123	20250103	150209	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5040	140	2	2.86	336131135	67243	179.89	4900	5070	4900	6370	3430	4900	4998.75	2.26	21135	5006	4952	4851	4797	4696	4980	4825	142	1470	500	3620	10	1	28464992	1435	12.14	1.22	12	0.24	415.00	4129.00	8990	20240724	-43.94	4300	20241210	17.21	5070	-0.59	20250103	4750	6.11	20250102	8990	-43.94	20240724	4300	17.21	20241210	3.56	N	006620	500	142 억	642284	N	N	0	N	N
124	20250103	140209	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5030	130	2	2.65	280891585	56296	150.60	4900	5060	4900	6370	3430	4900	4989.55	2.26	20256	5006	4952	4851	4797	4696	4980	4825	142	1470	500	3620	10	1	28464992	1432	12.12	1.22	12	0.20	415.00	4129.00	8990	20240724	-44.05	4300	20241210	16.98	5060	-0.59	20250103	4750	5.89	20250102	8990	-44.05	20240724	4300	16.98	20241210	3.56	N	006620	500	142 억	642284	N	N	0	N	N
125	20250103	130208	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5040	140	2	2.86	252966885	50749	135.77	4900	5050	4900	6370	3430	4900	4984.67	2.26	20371	5006	4952	4851	4797	4696	4980	4825	142	1470	500	3620	10	1	28464992	1435	12.14	1.22	12	0.18	415.00	4129.00	8990	20240724	-43.94	4300	20241210	17.21	5050	-0.20	20250103	4750	6.11	20250102	8990	-43.94	20240724	4300	17.21	20241210	3.56	N	006620	500	142 억	642284	N	N	0	N	N
126	20250103	120209	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5020	120	2	2.45	222581545	44709	119.61	4900	5020	4900	6370	3430	4900	4978.45	2.26	18567	5006	4952	4851	4797	4696	4980	4825	142	1470	500	3620	10	1	28464992	1429	12.10	1.22	12	0.16	415.00	4129.00	8990	20240724	-44.16	4300	20241210	16.74	5020	0.00	20250103	4750	5.68	20250102	8990	-44.16	20240724	4300	16.74	20241210	3.56	N	006620	500	142 억	642284	N	N	0	N	N
127	20250103	110209	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5000	100	2	2.04	162612780	32740	87.59	4900	5010	4900	6370	3430	4900	4966.79	2.26	12381	5006	4952	4851	4797	4696	4980	4825	142	1470	500	3620	10	1	28464992	1423	12.05	1.21	12	0.12	415.00	4129.00	8990	20240724	-44.38	4300	20241210	16.28	5010	-0.20	20250103	4750	5.26	20250102	8990	-44.38	20240724	4300	16.28	20241210	3.56	N	006620	500	142 억	642284	N	N	0	N	N
128	20250103	100209	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4965	65	2	1.33	77433825	15664	41.90	4900	4965	4900	6370	3430	4900	4943.43	2.26	5629	5006	4952	4851	4797	4696	4980	4825	142	1470	500	3620	5	1	28464992	1413	11.96	1.20	12	0.06	415.00	4129.00	8990	20240724	-44.77	4300	20241210	15.47	4965	0.00	20250103	4750	4.53	20250102	8990	-44.77	20240724	4300	15.47	20241210	3.56	N	006620	500	142 억	642284	N	N	0	N	N
129	20250103	090209	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4900	0	3	0.00	3639285	741	1.98	4900	4945	4900	6370	3430	4900	4911.32	2.26	-143	5006	4952	4851	4797	4696	4980	4825	142	1470	500	3620	5	1	28464992	1395	11.81	1.19	12	0.00	415.00	4129.00	8990	20240724	-45.49	4300	20241210	13.95	4945	-0.91	20250103	4750	3.16	20250102	8990	-45.49	20240724	4300	13.95	20241210	3.56	N	006620	500	142 억	642284	N	N	0	N	N
130	20250102	160208	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4900	100	2	2.08	179535150	37100	83.11	4800	4905	4750	6240	3360	4800	4838.71	2.23	7559	4906	4852	4786	4732	4666	4880	4760	142	1440	500	3550	5	1	28464992	1395	11.81	1.19	12	0.13	415.00	4129.00	8990	20240724	-45.49	4300	20241210	13.95	4905	-0.10	20250102	4750	3.16	20250102	8990	-45.49	20240724	4300	13.95	20241210	3.56	N	006620	500	142 억	634725	N	N	19	N	N
131	20250102	150209	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4890	90	2	1.88	158695690	32843	73.58	4800	4895	4750	6240	3360	4800	4831.95	2.23	5943	4906	4852	4786	4732	4666	4880	4760	142	1440	500	3550	5	1	28464992	1392	11.78	1.18	12	0.12	415.00	4129.00	8990	20240724	-45.61	4300	20241210	13.72	4895	-0.10	20250102	4750	2.95	20250102	8990	-45.61	20240724	4300	13.72	20241210	3.56	N	006620	500	142 억	634725	N	N	19	N	N
132	20250102	140207	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4865	65	2	1.35	147665560	30581	68.51	4800	4870	4750	6240	3360	4800	4828.67	2.23	4955	4906	4852	4786	4732	4666	4880	4760	142	1440	500	3550	5	1	28464992	1385	11.72	1.18	12	0.11	415.00	4129.00	8990	20240724	-45.88	4300	20241210	13.14	4870	-0.10	20250102	4750	2.42	20250102	8990	-45.88	20240724	4300	13.14	20241210	3.56	N	006620	500	142 억	634725	N	N	19	N	N
133	20250102	130208	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4840	40	2	0.83	117192990	24304	54.45	4800	4855	4750	6240	3360	4800	4821.96	2.23	4690	4906	4852	4786	4732	4666	4880	4760	142	1440	500	3550	5	1	28464992	1378	11.66	1.17	12	0.09	415.00	4129.00	8990	20240724	-46.16	4300	20241210	12.56	4855	-0.31	20250102	4750	1.89	20250102	8990	-46.16	20240724	4300	12.56	20241210	3.56	N	006620	500	142 억	634725	N	N	19	N	N
134	20250102	120208	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4835	35	2	0.73	98765285	20500	45.92	4800	4855	4750	6240	3360	4800	4817.82	2.23	4188	4906	4852	4786	4732	4666	4880	4760	142	1440	500	3550	5	1	28464992	1376	11.65	1.17	12	0.07	415.00	4129.00	8990	20240724	-46.22	4300	20241210	12.44	4855	-0.41	20250102	4750	1.79	20250102	8990	-46.22	20240724	4300	12.44	20241210	3.56	N	006620	500	142 억	634725	N	N	19	N	N
135	20250102	110201	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4850	50	2	1.04	57276230	11908	26.68	4800	4855	4750	6240	3360	4800	4809.90	2.23	3703	4906	4852	4786	4732	4666	4880	4760	142	1440	500	3550	5	1	28464992	1381	11.69	1.17	12	0.04	415.00	4129.00	8990	20240724	-46.05	4300	20241210	12.79	4855	-0.10	20250102	4750	2.11	20250102	8990	-46.05	20240724	4300	12.79	20241210	3.56	N	006620	500	142 억	634725	N	N	19	N	N
136	20250102	100208	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4750	-50	5	-1.04	2305720	482	1.08	4800	4800	4750	6240	3360	4800	4783.65	2.23	-28	4906	4852	4786	4732	4666	4880	4760	142	1440	500	3550	5	1	28464992	1352	11.45	1.15	12	0.00	415.00	4129.00	8990	20240724	-47.16	4300	20241210	10.47	4800	-1.04	20250102	4750	0.00	20250102	8990	-47.16	20240724	4300	10.47	20241210	3.56	N	006620	500	142 억	634725	N	N	19	N	N
137	20250102	090206	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4800	0	3	0.00	0	0	0.00	0	0	0	6240	3360	4800	0.00	2.23	0	4906	4852	4786	4732	4666	4880	4760	142	1440	500	3550	5	1	28464992	1366	11.57	1.16	12	0.00	415.00	4129.00	8990	20240724	-46.61	4300	20241210	11.63	0	0.00	0	0	0.00	0	8990	-46.61	20240724	4300	11.63	20241210	3.56	N	006620	500	142 억	634725	N	N	19	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History