KissMeData/246960/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161048	57	100.00	KOSDAQ	제약	N	N	N	N	N	9730	60	2	0.62	116377040	12036	183.08	9560	9890	9490	12570	6770	9670	9669.08	0.53	-310	9903	9786	9643	9526	9383	9845	9585	36	2900	500	6960	10	1	7283401	709	-12.30	3.75	12	0.17	-791.00	2597.00	11850	20240529	-17.89	7600	20240122	28.03	10000	-2.70	20250121	8180	18.95	20250102	11850	-17.89	20240529	7710	26.20	20240124	0.44	N	246960	500	36 억	38787	N	N	N	N
3	20250124	151047	57	100.00	KOSDAQ	제약	N	N	N	N	N	9720	50	2	0.52	112598280	11647	177.17	9560	9890	9490	12570	6770	9670	9667.58	0.53	-375	9903	9786	9643	9526	9383	9845	9585	36	2900	500	6960	10	1	7283401	708	-12.29	3.74	12	0.16	-791.00	2597.00	11850	20240529	-17.97	7600	20240122	27.89	10000	-2.80	20250121	8180	18.83	20250102	11850	-17.97	20240529	7710	26.07	20240124	0.44	N	246960	500	36 억	38787	N	N	N	N
4	20250124	141045	57	100.00	KOSDAQ	제약	N	N	N	N	N	9720	50	2	0.52	108194850	11194	170.28	9560	9890	9490	12570	6770	9670	9665.43	0.53	-223	9903	9786	9643	9526	9383	9845	9585	36	2900	500	6960	10	1	7283401	708	-12.29	3.74	12	0.15	-791.00	2597.00	11850	20240529	-17.97	7600	20240122	27.89	10000	-2.80	20250121	8180	18.83	20250102	11850	-17.97	20240529	7710	26.07	20240124	0.44	N	246960	500	36 억	38787	N	N	N	N
5	20250124	131047	57	100.00	KOSDAQ	제약	N	N	N	N	N	9690	20	2	0.21	101565370	10510	159.87	9560	9890	9490	12570	6770	9670	9663.69	0.53	-208	9903	9786	9643	9526	9383	9845	9585	36	2900	500	6960	10	1	7283401	706	-12.25	3.73	12	0.14	-791.00	2597.00	11850	20240529	-18.23	7600	20240122	27.50	10000	-3.10	20250121	8180	18.46	20250102	11850	-18.23	20240529	7710	25.68	20240124	0.44	N	246960	500	36 억	38787	N	N	N	N
6	20250124	121044	57	100.00	KOSDAQ	제약	N	N	N	N	N	9690	20	2	0.21	93870790	9716	147.79	9560	9890	9490	12570	6770	9670	9661.46	0.53	-35	9903	9786	9643	9526	9383	9845	9585	36	2900	500	6960	10	1	7283401	706	-12.25	3.73	12	0.13	-791.00	2597.00	11850	20240529	-18.23	7600	20240122	27.50	10000	-3.10	20250121	8180	18.46	20250102	11850	-18.23	20240529	7710	25.68	20240124	0.44	N	246960	500	36 억	38787	N	N	N	N
7	20250124	111045	57	100.00	KOSDAQ	제약	N	N	N	N	N	9590	-80	5	-0.83	78182900	8096	123.15	9560	9890	9490	12570	6770	9670	9656.98	0.53	568	9903	9786	9643	9526	9383	9845	9585	36	2900	500	6960	10	1	7283401	698	-12.12	3.69	12	0.11	-791.00	2597.00	11850	20240529	-19.07	7600	20240122	26.18	10000	-4.10	20250121	8180	17.24	20250102	11850	-19.07	20240529	7710	24.38	20240124	0.44	N	246960	500	36 억	38787	N	N	N	N
8	20250124	101041	57	100.00	KOSDAQ	제약	N	N	N	N	N	9720	50	2	0.52	28164150	2899	44.10	9560	9890	9550	12570	6770	9670	9715.13	0.53	73	9903	9786	9643	9526	9383	9845	9585	36	2900	500	6960	10	1	7283401	708	-12.29	3.74	12	0.04	-791.00	2597.00	11850	20240529	-17.97	7600	20240122	27.89	10000	-2.80	20250121	8180	18.83	20250102	11850	-17.97	20240529	7710	26.07	20240124	0.44	N	246960	500	36 억	38787	N	N	N	N
9	20250124	091049	57	100.00	KOSDAQ	제약	N	N	N	N	N	9690	20	2	0.21	8749900	893	13.58	9560	9890	9550	12570	6770	9670	9798.32	0.53	-204	9903	9786	9643	9526	9383	9845	9585	36	2900	500	6960	10	1	7283401	706	-12.25	3.73	12	0.01	-791.00	2597.00	11850	20240529	-18.23	7600	20240122	27.50	10000	-3.10	20250121	8180	18.46	20250102	11850	-18.23	20240529	7710	25.68	20240124	0.44	N	246960	500	36 억	38787	N	N	N	N
10	20250123	161041	57	100.00	KOSDAQ	제약	N	N	N	N	N	9670	110	2	1.15	63391520	6574	93.30	9560	9760	9500	12420	6700	9560	9642.76	0.53	-115	9926	9742	9636	9452	9346	9690	9400	36	2860	500	6880	10	1	7283401	704	-12.23	3.72	12	0.09	-791.00	2597.00	11850	20240529	-18.40	7600	20240122	27.24	10000	-3.30	20250121	8180	18.22	20250102	11850	-18.40	20240529	7670	26.08	20240123	0.44	N	246960	500	36 억	38902	N	N	N	N
11	20250123	151039	57	100.00	KOSDAQ	제약	N	N	N	N	N	9650	90	2	0.94	60576850	6283	89.17	9560	9760	9500	12420	6700	9560	9641.39	0.53	19	9926	9742	9636	9452	9346	9690	9400	36	2860	500	6880	10	1	7283401	703	-12.20	3.72	12	0.09	-791.00	2597.00	11850	20240529	-18.57	7600	20240122	26.97	10000	-3.50	20250121	8180	17.97	20250102	11850	-18.57	20240529	7670	25.81	20240123	0.44	N	246960	500	36 억	38902	N	N	N	N
12	20250123	141042	57	100.00	KOSDAQ	제약	N	N	N	N	N	9660	100	2	1.05	39472550	4093	58.09	9560	9760	9500	12420	6700	9560	9643.92	0.53	-254	9926	9742	9636	9452	9346	9690	9400	36	2860	500	6880	10	1	7283401	704	-12.21	3.72	12	0.06	-791.00	2597.00	11850	20240529	-18.48	7600	20240122	27.11	10000	-3.40	20250121	8180	18.09	20250102	11850	-18.48	20240529	7670	25.95	20240123	0.44	N	246960	500	36 억	38902	N	N	N	N
13	20250123	131039	57	100.00	KOSDAQ	제약	N	N	N	N	N	9600	40	2	0.42	30131210	3123	44.32	9560	9760	9500	12420	6700	9560	9648.16	0.53	85	9926	9742	9636	9452	9346	9690	9400	36	2860	500	6880	10	1	7283401	699	-12.14	3.70	12	0.04	-791.00	2597.00	11850	20240529	-18.99	7600	20240122	26.32	10000	-4.00	20250121	8180	17.36	20250102	11850	-18.99	20240529	7670	25.16	20240123	0.44	N	246960	500	36 억	38902	N	N	N	N
14	20250123	121039	57	100.00	KOSDAQ	제약	N	N	N	N	N	9730	170	2	1.78	23108200	2393	33.96	9560	9760	9500	12420	6700	9560	9656.58	0.53	-43	9926	9742	9636	9452	9346	9690	9400	36	2860	500	6880	10	1	7283401	709	-12.30	3.75	12	0.03	-791.00	2597.00	11850	20240529	-17.89	7600	20240122	28.03	10000	-2.70	20250121	8180	18.95	20250102	11850	-17.89	20240529	7670	26.86	20240123	0.44	N	246960	500	36 억	38902	N	N	N	N
15	20250123	111030	57	100.00	KOSDAQ	제약	N	N	N	N	N	9750	190	2	1.99	23098470	2392	33.95	9560	9760	9500	12420	6700	9560	9656.55	0.53	-42	9926	9742	9636	9452	9346	9690	9400	36	2860	500	6880	10	1	7283401	710	-12.33	3.75	12	0.03	-791.00	2597.00	11850	20240529	-17.72	7600	20240122	28.29	10000	-2.50	20250121	8180	19.19	20250102	11850	-17.72	20240529	7670	27.12	20240123	0.44	N	246960	500	36 억	38902	N	N	N	N
16	20250123	101038	57	100.00	KOSDAQ	제약	N	N	N	N	N	9640	80	2	0.84	21184040	2195	31.15	9560	9760	9500	12420	6700	9560	9651.04	0.53	-27	9926	9742	9636	9452	9346	9690	9400	36	2860	500	6880	10	1	7283401	702	-12.19	3.71	12	0.03	-791.00	2597.00	11850	20240529	-18.65	7600	20240122	26.84	10000	-3.60	20250121	8180	17.85	20250102	11850	-18.65	20240529	7670	25.68	20240123	0.44	N	246960	500	36 억	38902	N	N	N	N
17	20250123	091040	57	100.00	KOSDAQ	제약	N	N	N	N	N	9760	200	2	2.09	13312960	1387	19.68	9560	9760	9500	12420	6700	9560	9598.39	0.53	71	9926	9742	9636	9452	9346	9690	9400	36	2860	500	6880	10	1	7283401	711	-12.34	3.76	12	0.02	-791.00	2597.00	11850	20240529	-17.64	7600	20240122	28.42	10000	-2.40	20250121	8180	19.32	20250102	11850	-17.64	20240529	7670	27.25	20240123	0.44	N	246960	500	36 억	38902	N	N	N	N
18	20250122	161031	57	100.00	KOSDAQ	제약	N	N	N	N	N	9560	-170	5	-1.75	67735280	7046	35.61	9720	9820	9530	12640	6820	9730	9613.30	0.55	-1490	10183	9956	9773	9546	9363	10070	9660	36	2910	500	7000	10	1	7283401	696	-12.09	3.68	12	0.10	-791.00	2597.00	11850	20240529	-19.32	7600	20240122	25.79	10000	-4.40	20250121	8180	16.87	20250102	11850	-19.32	20240529	7600	25.79	20240122	0.44	N	246960	500	36 억	40368	N	N	N	N
19	20250122	151033	57	100.00	KOSDAQ	제약	N	N	N	N	N	9680	-50	5	-0.51	63986660	6654	33.63	9720	9820	9530	12640	6820	9730	9616.27	0.55	-1486	10183	9956	9773	9546	9363	10070	9660	36	2910	500	7000	10	1	7283401	705	-12.24	3.73	12	0.09	-791.00	2597.00	11850	20240529	-18.31	7600	20240122	27.37	10000	-3.20	20250121	8180	18.34	20250102	11850	-18.31	20240529	7600	27.37	20240122	0.44	N	246960	500	36 억	40368	N	N	N	N
20	20250122	141032	57	100.00	KOSDAQ	제약	N	N	N	N	N	9560	-170	5	-1.75	44365820	4608	23.29	9720	9820	9530	12640	6820	9730	9628.00	0.55	-1252	10183	9956	9773	9546	9363	10070	9660	36	2910	500	7000	10	1	7283401	696	-12.09	3.68	12	0.06	-791.00	2597.00	11850	20240529	-19.32	7600	20240122	25.79	10000	-4.40	20250121	8180	16.87	20250102	11850	-19.32	20240529	7600	25.79	20240122	0.44	N	246960	500	36 억	40368	N	N	N	N
21	20250122	131032	57	100.00	KOSDAQ	제약	N	N	N	N	N	9590	-140	5	-1.44	22997450	2384	12.05	9720	9820	9570	12640	6820	9730	9646.58	0.55	-805	10183	9956	9773	9546	9363	10070	9660	36	2910	500	7000	10	1	7283401	698	-12.12	3.69	12	0.03	-791.00	2597.00	11850	20240529	-19.07	7600	20240122	26.18	10000	-4.10	20250121	8180	17.24	20250102	11850	-19.07	20240529	7600	26.18	20240122	0.44	N	246960	500	36 억	40368	N	N	N	N
22	20250122	121031	57	100.00	KOSDAQ	제약	N	N	N	N	N	9580	-150	5	-1.54	15108080	1561	7.89	9720	9820	9570	12640	6820	9730	9678.46	0.55	-765	10183	9956	9773	9546	9363	10070	9660	36	2910	500	7000	10	1	7283401	698	-12.11	3.69	12	0.02	-791.00	2597.00	11850	20240529	-19.16	7600	20240122	26.05	10000	-4.20	20250121	8180	17.11	20250102	11850	-19.16	20240529	7600	26.05	20240122	0.44	N	246960	500	36 억	40368	N	N	N	N
23	20250122	111033	57	100.00	KOSDAQ	제약	N	N	N	N	N	9730	0	3	0.00	8582040	883	4.46	9720	9820	9640	12640	6820	9730	9719.18	0.55	-716	10183	9956	9773	9546	9363	10070	9660	36	2910	500	7000	10	1	7283401	709	-12.30	3.75	12	0.01	-791.00	2597.00	11850	20240529	-17.89	7600	20240122	28.03	10000	-2.70	20250121	8180	18.95	20250102	11850	-17.89	20240529	7600	28.03	20240122	0.44	N	246960	500	36 억	40368	N	N	N	N
24	20250122	101032	57	100.00	KOSDAQ	제약	N	N	N	N	N	9650	-80	5	-0.82	3748350	385	1.95	9720	9820	9640	12640	6820	9730	9735.97	0.55	-327	10183	9956	9773	9546	9363	10070	9660	36	2910	500	7000	10	1	7283401	703	-12.20	3.72	12	0.01	-791.00	2597.00	11850	20240529	-18.57	7600	20240122	26.97	10000	-3.50	20250121	8180	17.97	20250102	11850	-18.57	20240529	7600	26.97	20240122	0.44	N	246960	500	36 억	40368	N	N	N	N
25	20250122	091034	57	100.00	KOSDAQ	제약	N	N	N	N	N	9820	90	2	0.92	399170	41	0.21	9720	9820	9720	12640	6820	9730	9735.85	0.55	-38	10183	9956	9773	9546	9363	10070	9660	36	2910	500	7000	10	1	7283401	715	-12.41	3.78	12	0.00	-791.00	2597.00	11850	20240529	-17.13	7600	20240122	29.21	10000	-1.80	20250121	8180	20.05	20250102	11850	-17.13	20240529	7600	29.21	20240122	0.44	N	246960	500	36 억	40368	N	N	N	N
26	20250121	161025	57	100.00	KOSDAQ	제약	N	N	N	N	N	9730	50	2	0.52	194746170	19784	69.37	9640	10000	9590	12580	6780	9680	9843.62	0.55	49	10086	9882	9636	9432	9186	9985	9535	36	2900	500	6960	10	1	7283401	709	-12.30	3.75	12	0.27	-791.00	2597.00	11850	20240529	-17.89	7600	20240122	28.03	10000	-2.70	20250121	8180	18.95	20250102	11850	-17.89	20240529	7600	28.03	20240122	0.44	N	246960	500	36 억	40244	N	N	N	N
27	20250121	151027	57	100.00	KOSDAQ	제약	N	N	N	N	N	9690	10	2	0.10	193006560	19605	68.75	9640	10000	9590	12580	6780	9680	9844.76	0.55	197	10086	9882	9636	9432	9186	9985	9535	36	2900	500	6960	10	1	7283401	706	-12.25	3.73	12	0.27	-791.00	2597.00	11850	20240529	-18.23	7600	20240122	27.50	10000	-3.10	20250121	8180	18.46	20250102	11850	-18.23	20240529	7600	27.50	20240122	0.44	N	246960	500	36 억	40244	N	N	N	N
28	20250121	141028	57	100.00	KOSDAQ	제약	N	N	N	N	N	9670	-10	5	-0.10	188282030	19117	67.03	9640	10000	9590	12580	6780	9680	9848.93	0.55	420	10086	9882	9636	9432	9186	9985	9535	36	2900	500	6960	10	1	7283401	704	-12.23	3.72	12	0.26	-791.00	2597.00	11850	20240529	-18.40	7600	20240122	27.24	10000	-3.30	20250121	8180	18.22	20250102	11850	-18.40	20240529	7600	27.24	20240122	0.44	N	246960	500	36 억	40244	N	N	N	N
29	20250121	131027	57	100.00	KOSDAQ	제약	N	N	N	N	N	9670	-10	5	-0.10	178473040	18104	63.48	9640	10000	9590	12580	6780	9680	9858.21	0.55	665	10086	9882	9636	9432	9186	9985	9535	36	2900	500	6960	10	1	7283401	704	-12.23	3.72	12	0.25	-791.00	2597.00	11850	20240529	-18.40	7600	20240122	27.24	10000	-3.30	20250121	8180	18.22	20250102	11850	-18.40	20240529	7600	27.24	20240122	0.44	N	246960	500	36 억	40244	N	N	N	N
30	20250121	121009	57	100.00	KOSDAQ	제약	N	N	N	N	N	9680	0	3	0.00	171185960	17352	60.85	9640	10000	9590	12580	6780	9680	9865.49	0.55	1015	10086	9882	9636	9432	9186	9985	9535	36	2900	500	6960	10	1	7283401	705	-12.24	3.73	12	0.24	-791.00	2597.00	11850	20240529	-18.31	7600	20240122	27.37	10000	-3.20	20250121	8180	18.34	20250102	11850	-18.31	20240529	7600	27.37	20240122	0.44	N	246960	500	36 억	40244	N	N	N	N
31	20250121	110934	57	100.00	KOSDAQ	제약	N	N	N	N	N	9690	10	2	0.10	168563040	17082	59.90	9640	10000	9590	12580	6780	9680	9867.87	0.55	1006	10086	9882	9636	9432	9186	9985	9535	36	2900	500	6960	10	1	7283401	706	-12.25	3.73	12	0.23	-791.00	2597.00	11850	20240529	-18.23	7600	20240122	27.50	10000	-3.10	20250121	8180	18.46	20250102	11850	-18.23	20240529	7600	27.50	20240122	0.44	N	246960	500	36 억	40244	N	N	N	N
32	20250121	100929	57	100.00	KOSDAQ	제약	N	N	N	N	N	9780	100	2	1.03	146611020	14824	51.98	9640	10000	9590	12580	6780	9680	9890.11	0.55	1168	10086	9882	9636	9432	9186	9985	9535	36	2900	500	6960	10	1	7283401	712	-12.36	3.77	12	0.20	-791.00	2597.00	11850	20240529	-17.47	7600	20240122	28.68	10000	-2.20	20250121	8180	19.56	20250102	11850	-17.47	20240529	7600	28.68	20240122	0.44	N	246960	500	36 억	40244	N	N	N	N
33	20250121	091029	57	100.00	KOSDAQ	제약	N	N	N	N	N	9680	0	3	0.00	3401240	353	1.24	9640	9680	9630	12580	6780	9680	9635.24	0.55	-114	10086	9882	9636	9432	9186	9985	9535	36	2900	500	6960	10	1	7283401	705	-12.24	3.73	12	0.00	-791.00	2597.00	11850	20240529	-18.31	7600	20240122	27.37	9880	-2.02	20250107	8180	18.34	20250102	11850	-18.31	20240529	7600	27.37	20240122	0.44	N	246960	500	36 억	40244	N	N	N	N
34	20250120	161014	57	100.00	KOSDAQ	제약	N	N	N	N	N	9680	210	2	2.22	273137730	28498	290.41	9470	9840	9390	12310	6630	9470	9584.45	0.56	-230	9943	9706	9473	9236	9003	9825	9355	36	2840	500	6810	10	1	7283401	705	-12.24	3.73	12	0.39	-791.00	2597.00	11850	20240529	-18.31	7600	20240122	27.37	9880	-2.02	20250107	8180	18.34	20250102	11850	-18.31	20240529	7600	27.37	20240122	0.44	N	246960	500	36 억	40549	N	N	N	N
35	20250120	151026	57	100.00	KOSDAQ	제약	N	N	N	N	N	9600	130	2	1.37	266984050	27861	283.92	9470	9840	9390	12310	6630	9470	9582.72	0.56	-144	9943	9706	9473	9236	9003	9825	9355	36	2840	500	6810	10	1	7283401	699	-12.14	3.70	12	0.38	-791.00	2597.00	11850	20240529	-18.99	7600	20240122	26.32	9880	-2.83	20250107	8180	17.36	20250102	11850	-18.99	20240529	7600	26.32	20240122	0.44	N	246960	500	36 억	40549	N	N	N	N
36	20250120	141024	57	100.00	KOSDAQ	제약	N	N	N	N	N	9640	170	2	1.80	247893710	25896	263.89	9470	9840	9390	12310	6630	9470	9572.66	0.56	-87	9943	9706	9473	9236	9003	9825	9355	36	2840	500	6810	10	1	7283401	702	-12.19	3.71	12	0.36	-791.00	2597.00	11850	20240529	-18.65	7600	20240122	26.84	9880	-2.43	20250107	8180	17.85	20250102	11850	-18.65	20240529	7600	26.84	20240122	0.44	N	246960	500	36 억	40549	N	N	N	N
37	20250120	131024	57	100.00	KOSDAQ	제약	N	N	N	N	N	9520	50	2	0.53	215975840	22587	230.17	9470	9840	9390	12310	6630	9470	9561.95	0.56	-231	9943	9706	9473	9236	9003	9825	9355	36	2840	500	6810	10	1	7283401	693	-12.04	3.67	12	0.31	-791.00	2597.00	11850	20240529	-19.66	7600	20240122	25.26	9880	-3.64	20250107	8180	16.38	20250102	11850	-19.66	20240529	7600	25.26	20240122	0.44	N	246960	500	36 억	40549	N	N	N	N
38	20250120	121025	57	100.00	KOSDAQ	제약	N	N	N	N	N	9570	100	2	1.06	204880980	21417	218.25	9470	9840	9390	12310	6630	9470	9566.28	0.56	-252	9943	9706	9473	9236	9003	9825	9355	36	2840	500	6810	10	1	7283401	697	-12.10	3.69	12	0.29	-791.00	2597.00	11850	20240529	-19.24	7600	20240122	25.92	9880	-3.14	20250107	8180	16.99	20250102	11850	-19.24	20240529	7600	25.92	20240122	0.44	N	246960	500	36 억	40549	N	N	N	N
39	20250120	111026	57	100.00	KOSDAQ	제약	N	N	N	N	N	9450	-20	5	-0.21	118993060	12305	125.39	9470	9840	9450	12310	6630	9470	9670.30	0.56	-10	9943	9706	9473	9236	9003	9825	9355	36	2840	500	6810	10	1	7283401	688	-11.95	3.64	12	0.17	-791.00	2597.00	11850	20240529	-20.25	7600	20240122	24.34	9880	-4.35	20250107	8180	15.53	20250102	11850	-20.25	20240529	7600	24.34	20240122	0.44	N	246960	500	36 억	40549	N	N	N	N
40	20250120	101025	57	100.00	KOSDAQ	제약	N	N	N	N	N	9570	100	2	1.06	95815960	9879	100.67	9470	9840	9470	12310	6630	9470	9698.95	0.56	-232	9943	9706	9473	9236	9003	9825	9355	36	2840	500	6810	10	1	7283401	697	-12.10	3.69	12	0.14	-791.00	2597.00	11850	20240529	-19.24	7600	20240122	25.92	9880	-3.14	20250107	8180	16.99	20250102	11850	-19.24	20240529	7600	25.92	20240122	0.44	N	246960	500	36 억	40549	N	N	N	N
41	20250120	091027	57	100.00	KOSDAQ	제약	N	N	N	N	N	9470	0	3	0.00	663680	70	0.71	9470	9490	9470	12310	6630	9470	9481.14	0.56	-29	9943	9706	9473	9236	9003	9825	9355	36	2840	500	6810	10	1	7283401	690	-11.97	3.65	12	0.00	-791.00	2597.00	11850	20240529	-20.08	7600	20240122	24.61	9880	-4.15	20250107	8180	15.77	20250102	11850	-20.08	20240529	7600	24.61	20240122	0.44	N	246960	500	36 억	40549	N	N	N	N
42	20250117	161021	57	100.00	KOSDAQ	제약	N	N	N	N	N	9470	70	2	0.74	90605350	9583	57.28	9260	9710	9240	12220	6580	9400	9454.80	0.58	-2004	9700	9550	9340	9190	8980	9625	9265	36	2820	500	6760	10	1	7283401	690	-11.97	3.65	12	0.13	-791.00	2597.00	11850	20240529	-20.08	7600	20240122	24.61	9880	-4.15	20250107	8180	15.77	20250102	11850	-20.08	20240529	7600	24.61	20240122	0.44	N	246960	500	36 억	42553	N	N	N	N
43	20250117	151019	57	100.00	KOSDAQ	제약	N	N	N	N	N	9340	-60	5	-0.64	85822560	9077	54.26	9260	9710	9240	12220	6580	9400	9454.95	0.58	-1620	9700	9550	9340	9190	8980	9625	9265	36	2820	500	6760	10	1	7283401	680	-11.81	3.60	12	0.12	-791.00	2597.00	11850	20240529	-21.18	7600	20240122	22.89	9880	-5.47	20250107	8180	14.18	20250102	11850	-21.18	20240529	7600	22.89	20240122	0.44	N	246960	500	36 억	42553	N	N	N	N
44	20250117	141026	57	100.00	KOSDAQ	제약	N	N	N	N	N	9450	50	2	0.53	73018230	7710	46.09	9260	9710	9240	12220	6580	9400	9470.59	0.58	-1725	9700	9550	9340	9190	8980	9625	9265	36	2820	500	6760	10	1	7283401	688	-11.95	3.64	12	0.11	-791.00	2597.00	11850	20240529	-20.25	7600	20240122	24.34	9880	-4.35	20250107	8180	15.53	20250102	11850	-20.25	20240529	7600	24.34	20240122	0.44	N	246960	500	36 억	42553	N	N	N	N
45	20250117	131023	57	100.00	KOSDAQ	제약	N	N	N	N	N	9400	0	3	0.00	66829490	7051	42.15	9260	9710	9240	12220	6580	9400	9478.02	0.58	-1770	9700	9550	9340	9190	8980	9625	9265	36	2820	500	6760	10	1	7283401	685	-11.88	3.62	12	0.10	-791.00	2597.00	11850	20240529	-20.68	7600	20240122	23.68	9880	-4.86	20250107	8180	14.91	20250102	11850	-20.68	20240529	7600	23.68	20240122	0.44	N	246960	500	36 억	42553	N	N	N	N
46	20250117	121025	57	100.00	KOSDAQ	제약	N	N	N	N	N	9430	30	2	0.32	65641790	6925	41.40	9260	9710	9240	12220	6580	9400	9478.96	0.58	-1836	9700	9550	9340	9190	8980	9625	9265	36	2820	500	6760	10	1	7283401	687	-11.92	3.63	12	0.10	-791.00	2597.00	11850	20240529	-20.42	7600	20240122	24.08	9880	-4.55	20250107	8180	15.28	20250102	11850	-20.42	20240529	7600	24.08	20240122	0.44	N	246960	500	36 억	42553	N	N	N	N
47	20250117	111024	57	100.00	KOSDAQ	제약	N	N	N	N	N	9430	30	2	0.32	65396510	6899	41.24	9260	9710	9240	12220	6580	9400	9479.13	0.58	-1826	9700	9550	9340	9190	8980	9625	9265	36	2820	500	6760	10	1	7283401	687	-11.92	3.63	12	0.09	-791.00	2597.00	11850	20240529	-20.42	7600	20240122	24.08	9880	-4.55	20250107	8180	15.28	20250102	11850	-20.42	20240529	7600	24.08	20240122	0.44	N	246960	500	36 억	42553	N	N	N	N
48	20250117	101026	57	100.00	KOSDAQ	제약	N	N	N	N	N	9400	0	3	0.00	16041120	1719	10.28	9260	9500	9240	12220	6580	9400	9331.66	0.58	-750	9700	9550	9340	9190	8980	9625	9265	36	2820	500	6760	10	1	7283401	685	-11.88	3.62	12	0.02	-791.00	2597.00	11850	20240529	-20.68	7600	20240122	23.68	9880	-4.86	20250107	8180	14.91	20250102	11850	-20.68	20240529	7600	23.68	20240122	0.44	N	246960	500	36 억	42553	N	N	N	N
49	20250117	091025	57	100.00	KOSDAQ	제약	N	N	N	N	N	9370	-30	5	-0.32	1963430	211	1.26	9260	9370	9260	12220	6580	9400	9305.36	0.58	44	9700	9550	9340	9190	8980	9625	9265	36	2820	500	6760	10	1	7283401	682	-11.85	3.61	12	0.00	-791.00	2597.00	11850	20240529	-20.93	7600	20240122	23.29	9880	-5.16	20250107	8180	14.55	20250102	11850	-20.93	20240529	7600	23.29	20240122	0.44	N	246960	500	36 억	42553	N	N	N	N
50	20250116	161018	57	100.00	KOSDAQ	제약	N	N	N	N	N	9400	280	2	3.07	154380260	16727	43.47	9130	9490	9130	11850	6390	9120	9229.41	0.57	723	10093	9606	9363	8876	8633	9485	8755	36	2730	500	6560	10	1	7283401	685	-11.88	3.62	12	0.23	-791.00	2597.00	11850	20240529	-20.68	7600	20240122	23.68	9880	-4.86	20250107	8180	14.91	20250102	11850	-20.68	20240529	7600	23.68	20240122	0.44	N	246960	500	36 억	41830	N	N	N	N
51	20250116	150928	57	100.00	KOSDAQ	제약	N	N	N	N	N	9310	190	2	2.08	153346580	16617	43.18	9130	9490	9130	11850	6390	9120	9228.30	0.57	755	10093	9606	9363	8876	8633	9485	8755	36	2730	500	6560	10	1	7283401	678	-11.77	3.58	12	0.23	-791.00	2597.00	11850	20240529	-21.43	7600	20240122	22.50	9880	-5.77	20250107	8180	13.81	20250102	11850	-21.43	20240529	7600	22.50	20240122	0.44	N	246960	500	36 억	41830	N	N	N	N
52	20250116	141022	57	100.00	KOSDAQ	제약	N	N	N	N	N	9300	180	2	1.97	148982600	16147	41.96	9130	9490	9130	11850	6390	9120	9226.64	0.57	774	10093	9606	9363	8876	8633	9485	8755	36	2730	500	6560	10	1	7283401	677	-11.76	3.58	12	0.22	-791.00	2597.00	11850	20240529	-21.52	7600	20240122	22.37	9880	-5.87	20250107	8180	13.69	20250102	11850	-21.52	20240529	7600	22.37	20240122	0.44	N	246960	500	36 억	41830	N	N	N	N
53	20250116	131022	57	100.00	KOSDAQ	제약	N	N	N	N	N	9440	320	2	3.51	139684450	15154	39.38	9130	9490	9130	11850	6390	9120	9217.66	0.57	645	10093	9606	9363	8876	8633	9485	8755	36	2730	500	6560	10	1	7283401	688	-11.93	3.63	12	0.21	-791.00	2597.00	11850	20240529	-20.34	7600	20240122	24.21	9880	-4.45	20250107	8180	15.40	20250102	11850	-20.34	20240529	7600	24.21	20240122	0.44	N	246960	500	36 억	41830	N	N	N	N
54	20250116	121021	57	100.00	KOSDAQ	제약	N	N	N	N	N	9150	30	2	0.33	26928320	2922	7.59	9130	9490	9130	11850	6390	9120	9215.72	0.57	122	10093	9606	9363	8876	8633	9485	8755	36	2730	500	6560	10	1	7283401	666	-11.57	3.52	12	0.04	-791.00	2597.00	11850	20240529	-22.78	7600	20240122	20.39	9880	-7.39	20250107	8180	11.86	20250102	11850	-22.78	20240529	7600	20.39	20240122	0.44	N	246960	500	36 억	41830	N	N	N	N
55	20250116	111022	57	100.00	KOSDAQ	제약	N	N	N	N	N	9200	80	2	0.88	20257550	2195	5.70	9130	9490	9130	11850	6390	9120	9228.95	0.57	140	10093	9606	9363	8876	8633	9485	8755	36	2730	500	6560	10	1	7283401	670	-11.63	3.54	12	0.03	-791.00	2597.00	11850	20240529	-22.36	7600	20240122	21.05	9880	-6.88	20250107	8180	12.47	20250102	11850	-22.36	20240529	7600	21.05	20240122	0.44	N	246960	500	36 억	41830	N	N	N	N
56	20250116	101024	57	100.00	KOSDAQ	제약	N	N	N	N	N	9250	130	2	1.43	7872760	847	2.20	9130	9490	9130	11850	6390	9120	9294.88	0.57	-111	10093	9606	9363	8876	8633	9485	8755	36	2730	500	6560	10	1	7283401	674	-11.69	3.56	12	0.01	-791.00	2597.00	11850	20240529	-21.94	7600	20240122	21.71	9880	-6.38	20250107	8180	13.08	20250102	11850	-21.94	20240529	7600	21.71	20240122	0.44	N	246960	500	36 억	41830	N	N	N	N
57	20250116	091025	57	100.00	KOSDAQ	제약	N	N	N	N	N	9490	370	2	4.06	177690	19	0.05	9130	9490	9130	11850	6390	9120	9352.11	0.57	-4	10093	9606	9363	8876	8633	9485	8755	36	2730	500	6560	10	1	7283401	691	-12.00	3.65	12	0.00	-791.00	2597.00	11850	20240529	-19.92	7600	20240122	24.87	9880	-3.95	20250107	8180	16.01	20250102	11850	-19.92	20240529	7600	24.87	20240122	0.44	N	246960	500	36 억	41830	N	N	N	N
58	20250115	161019	57	100.00	KOSDAQ	제약	N	N	N	N	N	9120	-370	5	-3.90	366086520	38480	507.52	9760	9850	9120	12330	6650	9490	9513.68	0.57	90	9956	9722	9516	9282	9076	9620	9180	36	2840	500	6830	10	1	7283401	664	-11.53	3.51	12	0.53	-791.00	2597.00	11850	20240529	-23.04	7600	20240122	20.00	9880	-7.69	20250107	8180	11.49	20250102	11850	-23.04	20240529	7600	20.00	20240122	0.44	N	246960	500	36 억	41740	N	N	N	N
59	20250115	151020	57	100.00	KOSDAQ	제약	N	N	N	N	N	9200	-290	5	-3.06	361816120	38015	501.38	9760	9850	9150	12330	6650	9490	9517.72	0.57	283	9956	9722	9516	9282	9076	9620	9180	36	2840	500	6830	10	1	7283401	670	-11.63	3.54	12	0.52	-791.00	2597.00	11850	20240529	-22.36	7600	20240122	21.05	9880	-6.88	20250107	8180	12.47	20250102	11850	-22.36	20240529	7600	21.05	20240122	0.44	N	246960	500	36 억	41740	N	N	N	N
60	20250115	141014	57	100.00	KOSDAQ	제약	N	N	N	N	N	9230	-260	5	-2.74	342998510	35971	474.43	9760	9850	9220	12330	6650	9490	9535.42	0.57	849	9956	9722	9516	9282	9076	9620	9180	36	2840	500	6830	10	1	7283401	672	-11.67	3.55	12	0.49	-791.00	2597.00	11850	20240529	-22.11	7600	20240122	21.45	9880	-6.58	20250107	8180	12.84	20250102	11850	-22.11	20240529	7600	21.45	20240122	0.44	N	246960	500	36 억	41740	N	N	N	N
61	20250115	131022	57	100.00	KOSDAQ	제약	N	N	N	N	N	9270	-220	5	-2.32	309993200	32410	427.46	9760	9850	9270	12330	6650	9490	9564.74	0.57	927	9956	9722	9516	9282	9076	9620	9180	36	2840	500	6830	10	1	7283401	675	-11.72	3.57	12	0.44	-791.00	2597.00	11850	20240529	-21.77	7600	20240122	21.97	9880	-6.17	20250107	8180	13.33	20250102	11850	-21.77	20240529	7600	21.97	20240122	0.44	N	246960	500	36 억	41740	N	N	N	N
62	20250115	121006	57	100.00	KOSDAQ	제약	N	N	N	N	N	9450	-40	5	-0.42	290042150	30283	399.41	9760	9850	9360	12330	6650	9490	9577.72	0.57	1179	9956	9722	9516	9282	9076	9620	9180	36	2840	500	6830	10	1	7283401	688	-11.95	3.64	12	0.42	-791.00	2597.00	11850	20240529	-20.25	7600	20240122	24.34	9880	-4.35	20250107	8180	15.53	20250102	11850	-20.25	20240529	7600	24.34	20240122	0.44	N	246960	500	36 억	41740	N	N	N	N
63	20250115	111019	57	100.00	KOSDAQ	제약	N	N	N	N	N	9550	60	2	0.63	71223890	7389	97.45	9760	9820	9360	12330	6650	9490	9639.18	0.57	1324	9956	9722	9516	9282	9076	9620	9180	36	2840	500	6830	10	1	7283401	696	-12.07	3.68	12	0.10	-791.00	2597.00	11850	20240529	-19.41	7600	20240122	25.66	9880	-3.34	20250107	8180	16.75	20250102	11850	-19.41	20240529	7600	25.66	20240122	0.44	N	246960	500	36 억	41740	N	N	N	N
64	20250115	101019	57	100.00	KOSDAQ	제약	N	N	N	N	N	9650	160	2	1.69	65891380	6832	90.11	9760	9820	9360	12330	6650	9490	9644.52	0.57	1161	9956	9722	9516	9282	9076	9620	9180	36	2840	500	6830	10	1	7283401	703	-12.20	3.72	12	0.09	-791.00	2597.00	11850	20240529	-18.57	7600	20240122	26.97	9880	-2.33	20250107	8180	17.97	20250102	11850	-18.57	20240529	7600	26.97	20240122	0.44	N	246960	500	36 억	41740	N	N	N	N
65	20250115	091024	57	100.00	KOSDAQ	제약	N	N	N	N	N	9620	130	2	1.37	23883800	2470	32.58	9760	9800	9360	12330	6650	9490	9669.55	0.57	-45	9956	9722	9516	9282	9076	9620	9180	36	2840	500	6830	10	1	7283401	701	-12.16	3.70	12	0.03	-791.00	2597.00	11850	20240529	-18.82	7600	20240122	26.58	9880	-2.63	20250107	8180	17.60	20250102	11850	-18.82	20240529	7600	26.58	20240122	0.44	N	246960	500	36 억	41740	N	N	N	N
66	20250114	161001	57	100.00	KOSDAQ	제약	N	N	N	N	N	9490	140	2	1.50	71443130	7582	22.87	9750	9750	9310	12150	6550	9350	9422.73	0.60	-2086	9943	9646	9353	9056	8763	9795	9205	36	2800	500	6730	10	1	7283401	691	-12.00	3.65	12	0.10	-791.00	2597.00	11850	20240529	-19.92	7600	20240122	24.87	9880	-3.95	20250107	8180	16.01	20250102	11850	-19.92	20240529	7600	24.87	20240122	0.44	N	246960	500	36 억	43747	N	N	N	N
67	20250114	151018	57	100.00	KOSDAQ	제약	N	N	N	N	N	9430	80	2	0.86	70304330	7462	22.51	9750	9750	9310	12150	6550	9350	9421.65	0.60	-2042	9943	9646	9353	9056	8763	9795	9205	36	2800	500	6730	10	1	7283401	687	-11.92	3.63	12	0.10	-791.00	2597.00	11850	20240529	-20.42	7600	20240122	24.08	9880	-4.55	20250107	8180	15.28	20250102	11850	-20.42	20240529	7600	24.08	20240122	0.44	N	246960	500	36 억	43747	N	N	N	N
68	20250114	141014	57	100.00	KOSDAQ	제약	N	N	N	N	N	9470	120	2	1.28	65866590	6992	21.09	9750	9750	9310	12150	6550	9350	9420.28	0.60	-2040	9943	9646	9353	9056	8763	9795	9205	36	2800	500	6730	10	1	7283401	690	-11.97	3.65	12	0.10	-791.00	2597.00	11850	20240529	-20.08	7600	20240122	24.61	9880	-4.15	20250107	8180	15.77	20250102	11850	-20.08	20240529	7600	24.61	20240122	0.44	N	246960	500	36 억	43747	N	N	N	N
69	20250114	131014	57	100.00	KOSDAQ	제약	N	N	N	N	N	9450	100	2	1.07	63610570	6753	20.37	9750	9750	9310	12150	6550	9350	9419.60	0.60	-2040	9943	9646	9353	9056	8763	9795	9205	36	2800	500	6730	10	1	7283401	688	-11.95	3.64	12	0.09	-791.00	2597.00	11850	20240529	-20.25	7600	20240122	24.34	9880	-4.35	20250107	8180	15.53	20250102	11850	-20.25	20240529	7600	24.34	20240122	0.44	N	246960	500	36 억	43747	N	N	N	N
70	20250114	121009	57	100.00	KOSDAQ	제약	N	N	N	N	N	9370	20	2	0.21	35468590	3775	11.39	9750	9750	9310	12150	6550	9350	9395.65	0.60	-1900	9943	9646	9353	9056	8763	9795	9205	36	2800	500	6730	10	1	7283401	682	-11.85	3.61	12	0.05	-791.00	2597.00	11850	20240529	-20.93	7600	20240122	23.29	9880	-5.16	20250107	8180	14.55	20250102	11850	-20.93	20240529	7600	23.29	20240122	0.44	N	246960	500	36 억	43747	N	N	N	N
71	20250114	111009	57	100.00	KOSDAQ	제약	N	N	N	N	N	9380	30	2	0.32	34794170	3703	11.17	9750	9750	9310	12150	6550	9350	9396.21	0.60	-1840	9943	9646	9353	9056	8763	9795	9205	36	2800	500	6730	10	1	7283401	683	-11.86	3.61	12	0.05	-791.00	2597.00	11850	20240529	-20.84	7600	20240122	23.42	9880	-5.06	20250107	8180	14.67	20250102	11850	-20.84	20240529	7600	23.42	20240122	0.44	N	246960	500	36 억	43747	N	N	N	N
72	20250114	101008	57	100.00	KOSDAQ	제약	N	N	N	N	N	9360	10	2	0.11	22173250	2354	7.10	9750	9750	9350	12150	6550	9350	9419.39	0.60	-846	9943	9646	9353	9056	8763	9795	9205	36	2800	500	6730	10	1	7283401	682	-11.83	3.60	12	0.03	-791.00	2597.00	11850	20240529	-21.01	7600	20240122	23.16	9880	-5.26	20250107	8180	14.43	20250102	11850	-21.01	20240529	7600	23.16	20240122	0.44	N	246960	500	36 억	43747	N	N	N	N
73	20250114	091013	57	100.00	KOSDAQ	제약	N	N	N	N	N	9420	70	2	0.75	4450930	468	1.41	9750	9750	9380	12150	6550	9350	9510.53	0.60	-328	9943	9646	9353	9056	8763	9795	9205	36	2800	500	6730	10	1	7283401	686	-11.91	3.63	12	0.01	-791.00	2597.00	11850	20240529	-20.51	7600	20240122	23.95	9880	-4.66	20250107	8180	15.16	20250102	11850	-20.51	20240529	7600	23.95	20240122	0.44	N	246960	500	36 억	43747	N	N	N	N
74	20250113	160959	57	100.00	KOSDAQ	제약	N	N	N	N	N	9350	270	2	2.97	311581270	33133	517.06	9080	9650	9060	11800	6360	9080	9403.96	0.59	971	9593	9336	9073	8816	8553	9205	8685	36	2720	500	6530	10	1	7283401	681	-11.82	3.60	12	0.45	-791.00	2597.00	11850	20240529	-21.10	7600	20240122	23.03	9880	-5.36	20250107	8180	14.30	20250102	11850	-21.10	20240529	7600	23.03	20240122	0.44	N	246960	500	36 억	42855	N	N	N	N
75	20250113	151004	57	100.00	KOSDAQ	제약	N	N	N	N	N	9380	300	2	3.30	295273620	31383	489.75	9080	9650	9060	11800	6360	9080	9408.71	0.59	1443	9593	9336	9073	8816	8553	9205	8685	36	2720	500	6530	10	1	7283401	683	-11.86	3.61	12	0.43	-791.00	2597.00	11850	20240529	-20.84	7600	20240122	23.42	9880	-5.06	20250107	8180	14.67	20250102	11850	-20.84	20240529	7600	23.42	20240122	0.44	N	246960	500	36 억	42855	N	N	N	N
76	20250113	140940	57	100.00	KOSDAQ	제약	N	N	N	N	N	9220	140	2	1.54	274020310	29085	453.89	9080	9650	9060	11800	6360	9080	9421.36	0.59	1269	9593	9336	9073	8816	8553	9205	8685	36	2720	500	6530	10	1	7283401	672	-11.66	3.55	12	0.40	-791.00	2597.00	11850	20240529	-22.19	7600	20240122	21.32	9880	-6.68	20250107	8180	12.71	20250102	11850	-22.19	20240529	7600	21.32	20240122	0.44	N	246960	500	36 억	42855	N	N	N	N
77	20250113	130948	57	100.00	KOSDAQ	제약	N	N	N	N	N	9240	160	2	1.76	260486070	27620	431.02	9080	9650	9060	11800	6360	9080	9431.07	0.59	1231	9593	9336	9073	8816	8553	9205	8685	36	2720	500	6530	10	1	7283401	673	-11.68	3.56	12	0.38	-791.00	2597.00	11850	20240529	-22.03	7600	20240122	21.58	9880	-6.48	20250107	8180	12.96	20250102	11850	-22.03	20240529	7600	21.58	20240122	0.44	N	246960	500	36 억	42855	N	N	N	N
78	20250113	120953	57	100.00	KOSDAQ	제약	N	N	N	N	N	9360	280	2	3.08	238854970	25296	394.76	9080	9650	9060	11800	6360	9080	9442.40	0.59	1226	9593	9336	9073	8816	8553	9205	8685	36	2720	500	6530	10	1	7283401	682	-11.83	3.60	12	0.35	-791.00	2597.00	11850	20240529	-21.01	7600	20240122	23.16	9880	-5.26	20250107	8180	14.43	20250102	11850	-21.01	20240529	7600	23.16	20240122	0.44	N	246960	500	36 억	42855	N	N	N	N
79	20250113	110951	57	100.00	KOSDAQ	제약	N	N	N	N	N	9320	240	2	2.64	232821010	24650	384.68	9080	9650	9060	11800	6360	9080	9445.07	0.59	1225	9593	9336	9073	8816	8553	9205	8685	36	2720	500	6530	10	1	7283401	679	-11.78	3.59	12	0.34	-791.00	2597.00	11850	20240529	-21.35	7600	20240122	22.63	9880	-5.67	20250107	8180	13.94	20250102	11850	-21.35	20240529	7600	22.63	20240122	0.44	N	246960	500	36 억	42855	N	N	N	N
80	20250113	100950	57	100.00	KOSDAQ	제약	N	N	N	N	N	9380	300	2	3.30	180549020	19055	297.36	9080	9650	9060	11800	6360	9080	9475.15	0.59	1337	9593	9336	9073	8816	8553	9205	8685	36	2720	500	6530	10	1	7283401	683	-11.86	3.61	12	0.26	-791.00	2597.00	11850	20240529	-20.84	7600	20240122	23.42	9880	-5.06	20250107	8180	14.67	20250102	11850	-20.84	20240529	7600	23.42	20240122	0.44	N	246960	500	36 억	42855	N	N	N	N
81	20250113	090957	57	100.00	KOSDAQ	제약	N	N	N	N	N	9310	230	2	2.53	18825450	2006	31.30	9080	9500	9060	11800	6360	9080	9384.57	0.59	-662	9593	9336	9073	8816	8553	9205	8685	36	2720	500	6530	10	1	7283401	678	-11.77	3.58	12	0.03	-791.00	2597.00	11850	20240529	-21.43	7600	20240122	22.50	9880	-5.77	20250107	8180	13.81	20250102	11850	-21.43	20240529	7600	22.50	20240122	0.44	N	246960	500	36 억	42855	N	N	N	N
82	20250110	160932	57	100.00	KOSDAQ	제약	N	N	N	N	N	9080	-50	5	-0.55	57902660	6386	19.45	9130	9330	8810	11860	6400	9130	9067.12	0.61	-1302	9676	9402	9076	8802	8476	9540	8940	36	2730	500	6570	10	1	7283401	661	-11.48	3.50	12	0.09	-791.00	2597.00	11850	20240529	-23.38	7600	20240122	19.47	9880	-8.10	20250107	8180	11.00	20250102	11850	-23.38	20240529	7600	19.47	20240122	0.44	N	246960	500	36 억	44157	N	N	N	N
83	20250110	150939	57	100.00	KOSDAQ	제약	N	N	N	N	N	9070	-60	5	-0.66	42271810	4673	14.23	9130	9330	8810	11860	6400	9130	9045.97	0.61	-796	9676	9402	9076	8802	8476	9540	8940	36	2730	500	6570	10	1	7283401	661	-11.47	3.49	12	0.06	-791.00	2597.00	11850	20240529	-23.46	7600	20240122	19.34	9880	-8.20	20250107	8180	10.88	20250102	11850	-23.46	20240529	7600	19.34	20240122	0.44	N	246960	500	36 억	44157	N	N	N	N
84	20250110	140946	57	100.00	KOSDAQ	제약	N	N	N	N	N	9160	30	2	0.33	35650710	3946	12.02	9130	9330	8810	11860	6400	9130	9034.65	0.61	-608	9676	9402	9076	8802	8476	9540	8940	36	2730	500	6570	10	1	7283401	667	-11.58	3.53	12	0.05	-791.00	2597.00	11850	20240529	-22.70	7600	20240122	20.53	9880	-7.29	20250107	8180	11.98	20250102	11850	-22.70	20240529	7600	20.53	20240122	0.44	N	246960	500	36 억	44157	N	N	N	N
85	20250110	130945	57	100.00	KOSDAQ	제약	N	N	N	N	N	9040	-90	5	-0.99	25825420	2862	8.72	9130	9330	8810	11860	6400	9130	9023.56	0.61	-578	9676	9402	9076	8802	8476	9540	8940	36	2730	500	6570	10	1	7283401	658	-11.43	3.48	12	0.04	-791.00	2597.00	11850	20240529	-23.71	7600	20240122	18.95	9880	-8.50	20250107	8180	10.51	20250102	11850	-23.71	20240529	7600	18.95	20240122	0.44	N	246960	500	36 억	44157	N	N	N	N
86	20250110	120946	57	100.00	KOSDAQ	제약	N	N	N	N	N	9010	-120	5	-1.31	18996600	2106	6.41	9130	9330	8810	11860	6400	9130	9020.23	0.61	-387	9676	9402	9076	8802	8476	9540	8940	36	2730	500	6570	10	1	7283401	656	-11.39	3.47	12	0.03	-791.00	2597.00	11850	20240529	-23.97	7600	20240122	18.55	9880	-8.81	20250107	8180	10.15	20250102	11850	-23.97	20240529	7600	18.55	20240122	0.44	N	246960	500	36 억	44157	N	N	N	N
87	20250110	110945	57	100.00	KOSDAQ	제약	N	N	N	N	N	9040	-90	5	-0.99	11998180	1331	4.05	9130	9330	8810	11860	6400	9130	9014.41	0.61	-341	9676	9402	9076	8802	8476	9540	8940	36	2730	500	6570	10	1	7283401	658	-11.43	3.48	12	0.02	-791.00	2597.00	11850	20240529	-23.71	7600	20240122	18.95	9880	-8.50	20250107	8180	10.51	20250102	11850	-23.71	20240529	7600	18.95	20240122	0.44	N	246960	500	36 억	44157	N	N	N	N
88	20250110	100942	57	100.00	KOSDAQ	제약	N	N	N	N	N	9020	-110	5	-1.20	4338930	480	1.46	9130	9330	8810	11860	6400	9130	9039.44	0.61	-180	9676	9402	9076	8802	8476	9540	8940	36	2730	500	6570	10	1	7283401	657	-11.40	3.47	12	0.01	-791.00	2597.00	11850	20240529	-23.88	7600	20240122	18.68	9880	-8.70	20250107	8180	10.27	20250102	11850	-23.88	20240529	7600	18.68	20240122	0.44	N	246960	500	36 억	44157	N	N	N	N
89	20250110	090947	57	100.00	KOSDAQ	제약	N	N	N	N	N	9040	-90	5	-0.99	2106370	233	0.71	9130	9330	8810	11860	6400	9130	9040.21	0.61	-46	9676	9402	9076	8802	8476	9540	8940	36	2730	500	6570	10	1	7283401	658	-11.43	3.48	12	0.00	-791.00	2597.00	11850	20240529	-23.71	7600	20240122	18.95	9880	-8.50	20250107	8180	10.51	20250102	11850	-23.71	20240529	7600	18.95	20240122	0.44	N	246960	500	36 억	44157	N	N	N	N
90	20250109	160936	57	100.00	KOSDAQ	제약	N	N	N	N	N	9130	450	2	5.18	294445590	32352	45.01	8750	9350	8750	11280	6080	8680	9101.28	0.63	-1772	9760	9220	8790	8250	7820	9490	8520	36	2600	500	6240	10	1	7283401	665	-11.54	3.52	12	0.44	-791.00	2597.00	11850	20240529	-22.95	7600	20240122	20.13	9880	-7.59	20250107	8180	11.61	20250102	11850	-22.95	20240529	7600	20.13	20240122	0.44	N	246960	500	36 억	45929	N	N	N	N
91	20250109	150932	57	100.00	KOSDAQ	제약	N	N	N	N	N	9070	390	2	4.49	288784180	31730	44.15	8750	9350	8750	11280	6080	8680	9101.30	0.63	-1891	9760	9220	8790	8250	7820	9490	8520	36	2600	500	6240	10	1	7283401	661	-11.47	3.49	12	0.44	-791.00	2597.00	11850	20240529	-23.46	7600	20240122	19.34	9880	-8.20	20250107	8180	10.88	20250102	11850	-23.46	20240529	7600	19.34	20240122	0.44	N	246960	500	36 억	45929	N	N	N	N
92	20250109	140940	57	100.00	KOSDAQ	제약	N	N	N	N	N	9080	400	2	4.61	272250010	29915	41.62	8750	9350	8750	11280	6080	8680	9100.79	0.63	-1988	9760	9220	8790	8250	7820	9490	8520	36	2600	500	6240	10	1	7283401	661	-11.48	3.50	12	0.41	-791.00	2597.00	11850	20240529	-23.38	7600	20240122	19.47	9880	-8.10	20250107	8180	11.00	20250102	11850	-23.38	20240529	7600	19.47	20240122	0.44	N	246960	500	36 억	45929	N	N	N	N
93	20250109	130938	57	100.00	KOSDAQ	제약	N	N	N	N	N	9070	390	2	4.49	255294380	28050	39.03	8750	9350	8750	11280	6080	8680	9101.40	0.63	-1875	9760	9220	8790	8250	7820	9490	8520	36	2600	500	6240	10	1	7283401	661	-11.47	3.49	12	0.39	-791.00	2597.00	11850	20240529	-23.46	7600	20240122	19.34	9880	-8.20	20250107	8180	10.88	20250102	11850	-23.46	20240529	7600	19.34	20240122	0.44	N	246960	500	36 억	45929	N	N	N	N
94	20250109	120939	57	100.00	KOSDAQ	제약	N	N	N	N	N	9010	330	2	3.80	244410690	26854	37.36	8750	9350	8750	11280	6080	8680	9101.46	0.63	-1895	9760	9220	8790	8250	7820	9490	8520	36	2600	500	6240	10	1	7283401	656	-11.39	3.47	12	0.37	-791.00	2597.00	11850	20240529	-23.97	7600	20240122	18.55	9880	-8.81	20250107	8180	10.15	20250102	11850	-23.97	20240529	7600	18.55	20240122	0.44	N	246960	500	36 억	45929	N	N	N	N
95	20250109	110943	57	100.00	KOSDAQ	제약	N	N	N	N	N	9020	340	2	3.92	239515210	26313	36.61	8750	9350	8750	11280	6080	8680	9102.54	0.63	-2072	9760	9220	8790	8250	7820	9490	8520	36	2600	500	6240	10	1	7283401	657	-11.40	3.47	12	0.36	-791.00	2597.00	11850	20240529	-23.88	7600	20240122	18.68	9880	-8.70	20250107	8180	10.27	20250102	11850	-23.88	20240529	7600	18.68	20240122	0.44	N	246960	500	36 억	45929	N	N	N	N
96	20250109	100940	57	100.00	KOSDAQ	제약	N	N	N	N	N	8950	270	2	3.11	52579830	5928	8.25	8750	8990	8750	11280	6080	8680	8869.74	0.63	-2094	9760	9220	8790	8250	7820	9490	8520	36	2600	500	6240	10	1	7283401	652	-11.31	3.45	12	0.08	-791.00	2597.00	11850	20240529	-24.47	7600	20240122	17.76	9880	-9.41	20250107	8180	9.41	20250102	11850	-24.47	20240529	7600	17.76	20240122	0.44	N	246960	500	36 억	45929	N	N	N	N
97	20250109	090945	57	100.00	KOSDAQ	제약	N	N	N	N	N	8960	280	2	3.23	12607690	1412	1.96	8750	8990	8750	11280	6080	8680	8928.96	0.63	-953	9760	9220	8790	8250	7820	9490	8520	36	2600	500	6240	10	1	7283401	653	-11.33	3.45	12	0.02	-791.00	2597.00	11850	20240529	-24.39	7600	20240122	17.89	9880	-9.31	20250107	8180	9.54	20250102	11850	-24.39	20240529	7600	17.89	20240122	0.44	N	246960	500	36 억	45929	N	N	N	N
98	20250108	160931	57	100.00	KOSDAQ	제약	N	N	N	N	N	8680	330	2	3.95	639583980	71848	39.44	8550	9330	8360	10850	5850	8350	8901.93	0.56	5220	10456	9402	8826	7772	7196	9930	8300	36	2500	500	6010	10	1	7283401	632	-10.97	3.34	12	0.99	-791.00	2597.00	11850	20240529	-26.75	7600	20240122	14.21	9880	-12.15	20250107	8180	6.11	20250102	11850	-26.75	20240529	7600	14.21	20240122	0.44	N	246960	500	36 억	40709	N	N	N	N
99	20250108	150935	57	100.00	KOSDAQ	제약	N	N	N	N	N	8670	320	2	3.83	629958440	70734	38.83	8550	9330	8360	10850	5850	8350	8906.02	0.56	5147	10456	9402	8826	7772	7196	9930	8300	36	2500	500	6010	10	1	7283401	631	-10.96	3.34	12	0.97	-791.00	2597.00	11850	20240529	-26.84	7600	20240122	14.08	9880	-12.25	20250107	8180	5.99	20250102	11850	-26.84	20240529	7600	14.08	20240122	0.44	N	246960	500	36 억	40709	N	N	N	N
100	20250108	140938	57	100.00	KOSDAQ	제약	N	N	N	N	N	8630	280	2	3.35	617240060	69262	38.02	8550	9330	8360	10850	5850	8350	8911.67	0.56	5131	10456	9402	8826	7772	7196	9930	8300	36	2500	500	6010	10	1	7283401	629	-10.91	3.32	12	0.95	-791.00	2597.00	11850	20240529	-27.17	7600	20240122	13.55	9880	-12.65	20250107	8180	5.50	20250102	11850	-27.17	20240529	7600	13.55	20240122	0.44	N	246960	500	36 억	40709	N	N	N	N
101	20250108	130937	57	100.00	KOSDAQ	제약	N	N	N	N	N	8700	350	2	4.19	591829820	66311	36.40	8550	9330	8360	10850	5850	8350	8925.06	0.56	4919	10456	9402	8826	7772	7196	9930	8300	36	2500	500	6010	10	1	7283401	634	-11.00	3.35	12	0.91	-791.00	2597.00	11850	20240529	-26.58	7600	20240122	14.47	9880	-11.94	20250107	8180	6.36	20250102	11850	-26.58	20240529	7600	14.47	20240122	0.44	N	246960	500	36 억	40709	N	N	N	N
102	20250108	120933	57	100.00	KOSDAQ	제약	N	N	N	N	N	8700	350	2	4.19	553224050	61884	33.97	8550	9330	8360	10850	5850	8350	8939.69	0.56	3141	10456	9402	8826	7772	7196	9930	8300	36	2500	500	6010	10	1	7283401	634	-11.00	3.35	12	0.85	-791.00	2597.00	11850	20240529	-26.58	7600	20240122	14.47	9880	-11.94	20250107	8180	6.36	20250102	11850	-26.58	20240529	7600	14.47	20240122	0.44	N	246960	500	36 억	40709	N	N	N	N
103	20250108	110934	57	100.00	KOSDAQ	제약	N	N	N	N	N	8810	460	2	5.51	494136240	55141	30.27	8550	9330	8360	10850	5850	8350	8961.32	0.56	2786	10456	9402	8826	7772	7196	9930	8300	36	2500	500	6010	10	1	7283401	642	-11.14	3.39	12	0.76	-791.00	2597.00	11850	20240529	-25.65	7600	20240122	15.92	9880	-10.83	20250107	8180	7.70	20250102	11850	-25.65	20240529	7600	15.92	20240122	0.44	N	246960	500	36 억	40709	N	N	N	N
104	20250108	100935	57	100.00	KOSDAQ	제약	N	N	N	N	N	9000	650	2	7.78	417517150	46623	25.59	8550	9330	8360	10850	5850	8350	8955.18	0.56	2857	10456	9402	8826	7772	7196	9930	8300	36	2500	500	6010	10	1	7283401	656	-11.38	3.47	12	0.64	-791.00	2597.00	11850	20240529	-24.05	7600	20240122	18.42	9880	-8.91	20250107	8180	10.02	20250102	11850	-24.05	20240529	7600	18.42	20240122	0.44	N	246960	500	36 억	40709	N	N	N	N
105	20250108	090935	57	100.00	KOSDAQ	제약	N	N	N	N	N	9200	850	2	10.18	242272550	27026	14.84	8550	9330	8360	10850	5850	8350	8964.42	0.56	1334	10456	9402	8826	7772	7196	9930	8300	36	2500	500	6010	10	1	7283401	670	-11.63	3.54	12	0.37	-791.00	2597.00	11850	20240529	-22.36	7600	20240122	21.05	9880	-6.88	20250107	8180	12.47	20250102	11850	-22.36	20240529	7600	21.05	20240122	0.44	N	246960	500	36 억	40709	N	N	N	N
106	20250107	160927	57	100.00	KOSDAQ	제약	N	N	N	N	N	8350	80	2	0.97	1641153860	181943	935.87	8270	9880	8250	10750	5790	8270	9020.15	0.53	1897	8430	8350	8300	8220	8170	8390	8260	36	2480	500	5950	10	1	7283401	608	-10.56	3.22	12	2.50	-791.00	2597.00	11850	20240529	-29.54	7600	20240122	9.87	9880	-15.49	20250107	8180	2.08	20250102	11850	-29.54	20240529	7600	9.87	20240122	0.44	N	246960	500	36 억	38812	N	N	N	N
107	20250107	150928	57	100.00	KOSDAQ	제약	N	N	N	N	N	8390	120	2	1.45	1606518360	177791	914.52	8270	9880	8250	10750	5790	8270	9035.99	0.53	1332	8430	8350	8300	8220	8170	8390	8260	36	2480	500	5950	10	1	7283401	611	-10.61	3.23	12	2.44	-791.00	2597.00	11850	20240529	-29.20	7600	20240122	10.39	9880	-15.08	20250107	8180	2.57	20250102	11850	-29.20	20240529	7600	10.39	20240122	0.44	N	246960	500	36 억	38812	N	N	N	N
108	20250107	140927	57	100.00	KOSDAQ	제약	N	N	N	N	N	8490	220	2	2.66	1547244500	170754	878.32	8270	9880	8250	10750	5790	8270	9061.25	0.53	319	8430	8350	8300	8220	8170	8390	8260	36	2480	500	5950	10	1	7283401	618	-10.73	3.27	12	2.34	-791.00	2597.00	11850	20240529	-28.35	7600	20240122	11.71	9880	-14.07	20250107	8180	3.79	20250102	11850	-28.35	20240529	7600	11.71	20240122	0.44	N	246960	500	36 억	38812	N	N	N	N
109	20250107	130927	57	100.00	KOSDAQ	제약	N	N	N	N	N	8380	110	2	1.33	1531172490	168857	868.56	8270	9880	8250	10750	5790	8270	9067.87	0.53	230	8430	8350	8300	8220	8170	8390	8260	36	2480	500	5950	10	1	7283401	610	-10.59	3.23	12	2.32	-791.00	2597.00	11850	20240529	-29.28	7600	20240122	10.26	9880	-15.18	20250107	8180	2.44	20250102	11850	-29.28	20240529	7600	10.26	20240122	0.44	N	246960	500	36 억	38812	N	N	N	N
110	20250107	120928	57	100.00	KOSDAQ	제약	N	N	N	N	N	8470	200	2	2.42	1440315570	158084	813.15	8270	9880	8250	10750	5790	8270	9111.08	0.53	-116	8430	8350	8300	8220	8170	8390	8260	36	2480	500	5950	10	1	7283401	617	-10.71	3.26	12	2.17	-791.00	2597.00	11850	20240529	-28.52	7600	20240122	11.45	9880	-14.27	20250107	8180	3.55	20250102	11850	-28.52	20240529	7600	11.45	20240122	0.44	N	246960	500	36 억	38812	N	N	N	N
111	20250107	110923	57	100.00	KOSDAQ	제약	N	N	N	N	N	8380	110	2	1.33	69980100	8422	43.32	8270	8390	8250	10750	5790	8270	8309.20	0.53	-7	8430	8350	8300	8220	8170	8390	8260	36	2480	500	5950	10	1	7283401	610	-10.59	3.23	12	0.12	-791.00	2597.00	11850	20240529	-29.28	7600	20240122	10.26	8600	-2.56	20250102	8180	2.44	20250102	11850	-29.28	20240529	7600	10.26	20240122	0.44	N	246960	500	36 억	38812	N	N	N	N
112	20250107	100928	57	100.00	KOSDAQ	제약	N	N	N	N	N	8260	-10	5	-0.12	1921640	232	1.19	8270	8390	8250	10750	5790	8270	8282.93	0.53	-9	8430	8350	8300	8220	8170	8390	8260	36	2480	500	5950	10	1	7283401	602	-10.44	3.18	12	0.00	-791.00	2597.00	11850	20240529	-30.30	7600	20240122	8.68	8600	-3.95	20250102	8180	0.98	20250102	11850	-30.30	20240529	7600	8.68	20240122	0.44	N	246960	500	36 억	38812	N	N	N	N
113	20250107	090931	57	100.00	KOSDAQ	제약	N	N	N	N	N	8270	0	3	0.00	24810	3	0.02	8270	8270	8270	10750	5790	8270	8270.00	0.53	2	8430	8350	8300	8220	8170	8390	8260	36	2480	500	5950	10	1	7283401	602	-10.46	3.18	12	0.00	-791.00	2597.00	11850	20240529	-30.21	7600	20240122	8.82	8600	-3.84	20250102	8180	1.10	20250102	11850	-30.21	20240529	7600	8.82	20240122	0.44	N	246960	500	36 억	38812	N	N	N	N
114	20250106	160917	57	100.00	KOSDAQ	제약	N	N	N	N	N	8270	20	2	0.24	161493470	19441	189.74	8250	8380	8250	10720	5780	8250	8306.85	0.56	90	8636	8442	8346	8152	8056	8395	8105	36	2470	500	5940	10	1	7283401	602	-10.46	3.18	12	0.27	-791.00	2597.00	11850	20240529	-30.21	7600	20240122	8.82	8600	-3.84	20250102	8180	1.10	20250102	11850	-30.21	20240529	7600	8.82	20240122	0.44	N	246960	500	36 억	40722	N	N	N	N
115	20250106	150916	57	100.00	KOSDAQ	제약	N	N	N	N	N	8290	40	2	0.48	145516960	17514	170.93	8250	8380	8250	10720	5780	8250	8308.61	0.56	256	8636	8442	8346	8152	8056	8395	8105	36	2470	500	5940	10	1	7283401	604	-10.48	3.19	12	0.24	-791.00	2597.00	11850	20240529	-30.04	7600	20240122	9.08	8600	-3.60	20250102	8180	1.34	20250102	11850	-30.04	20240529	7600	9.08	20240122	0.44	N	246960	500	36 억	40722	N	N	N	N
116	20250106	140918	57	100.00	KOSDAQ	제약	N	N	N	N	N	8270	20	2	0.24	143776040	17304	168.89	8250	8380	8250	10720	5780	8250	8308.83	0.56	84	8636	8442	8346	8152	8056	8395	8105	36	2470	500	5940	10	1	7283401	602	-10.46	3.18	12	0.24	-791.00	2597.00	11850	20240529	-30.21	7600	20240122	8.82	8600	-3.84	20250102	8180	1.10	20250102	11850	-30.21	20240529	7600	8.82	20240122	0.44	N	246960	500	36 억	40722	N	N	N	N
117	20250106	130905	57	100.00	KOSDAQ	제약	N	N	N	N	N	8380	130	2	1.58	141240870	16998	165.90	8250	8380	8250	10720	5780	8250	8309.26	0.56	39	8636	8442	8346	8152	8056	8395	8105	36	2470	500	5940	10	1	7283401	610	-10.59	3.23	12	0.23	-791.00	2597.00	11850	20240529	-29.28	7600	20240122	10.26	8600	-2.56	20250102	8180	2.44	20250102	11850	-29.28	20240529	7600	10.26	20240122	0.44	N	246960	500	36 억	40722	N	N	N	N
118	20250106	120914	57	100.00	KOSDAQ	제약	N	N	N	N	N	8370	120	2	1.45	72522200	8731	85.21	8250	8370	8250	10720	5780	8250	8306.29	0.56	20	8636	8442	8346	8152	8056	8395	8105	36	2470	500	5940	10	1	7283401	610	-10.58	3.22	12	0.12	-791.00	2597.00	11850	20240529	-29.37	7600	20240122	10.13	8600	-2.67	20250102	8180	2.32	20250102	11850	-29.37	20240529	7600	10.13	20240122	0.44	N	246960	500	36 억	40722	N	N	N	N
119	20250106	110911	57	100.00	KOSDAQ	제약	N	N	N	N	N	8310	60	2	0.73	5077340	614	5.99	8250	8340	8250	10720	5780	8250	8269.28	0.56	-53	8636	8442	8346	8152	8056	8395	8105	36	2470	500	5940	10	1	7283401	605	-10.51	3.20	12	0.01	-791.00	2597.00	11850	20240529	-29.87	7600	20240122	9.34	8600	-3.37	20250102	8180	1.59	20250102	11850	-29.87	20240529	7600	9.34	20240122	0.44	N	246960	500	36 억	40722	N	N	N	N
120	20250106	100907	57	100.00	KOSDAQ	제약	N	N	N	N	N	8250	0	3	0.00	4894520	592	5.78	8250	8340	8250	10720	5780	8250	8267.77	0.56	-31	8636	8442	8346	8152	8056	8395	8105	36	2470	500	5940	10	1	7283401	601	-10.43	3.18	12	0.01	-791.00	2597.00	11850	20240529	-30.38	7600	20240122	8.55	8600	-4.07	20250102	8180	0.86	20250102	11850	-30.38	20240529	7600	8.55	20240122	0.44	N	246960	500	36 억	40722	N	N	N	N
121	20250106	090909	57	100.00	KOSDAQ	제약	N	N	N	N	N	8270	20	2	0.24	578880	70	0.68	8250	8270	8250	10720	5780	8250	8269.71	0.56	0	8636	8442	8346	8152	8056	8395	8105	36	2470	500	5940	10	1	7283401	602	-10.46	3.18	12	0.00	-791.00	2597.00	11850	20240529	-30.21	7600	20240122	8.82	8600	-3.84	20250102	8180	1.10	20250102	11850	-30.21	20240529	7600	8.82	20240122	0.44	N	246960	500	36 억	40722	N	N	N	N
122	20250103	160905	57	100.00	KOSDAQ	제약	N	N	N	N	N	8250	-80	5	-0.96	85360380	10246	127.88	8540	8540	8250	10820	5840	8330	8331.09	0.55	472	8790	8560	8370	8140	7950	8675	8255	36	2490	500	5990	10	1	7283401	601	-10.43	3.18	12	0.14	-791.00	2597.00	11850	20240529	-30.38	7600	20240122	8.55	8600	-4.07	20250102	8180	0.86	20250102	11850	-30.38	20240529	7600	8.55	20240122	0.44	N	246960	500	36 억	40250	N	N	N	N
123	20250103	150907	57	100.00	KOSDAQ	제약	N	N	N	N	N	8310	-20	5	-0.24	66414530	7956	99.30	8540	8540	8280	10820	5840	8330	8347.73	0.55	428	8790	8560	8370	8140	7950	8675	8255	36	2490	500	5990	10	1	7283401	605	-10.51	3.20	12	0.11	-791.00	2597.00	11850	20240529	-29.87	7600	20240122	9.34	8600	-3.37	20250102	8180	1.59	20250102	11850	-29.87	20240529	7600	9.34	20240122	0.44	N	246960	500	36 억	40250	N	N	N	N
124	20250103	140908	57	100.00	KOSDAQ	제약	N	N	N	N	N	8330	0	3	0.00	56905610	6812	85.02	8540	8540	8280	10820	5840	8330	8353.73	0.55	222	8790	8560	8370	8140	7950	8675	8255	36	2490	500	5990	10	1	7283401	607	-10.53	3.21	12	0.09	-791.00	2597.00	11850	20240529	-29.70	7600	20240122	9.61	8600	-3.14	20250102	8180	1.83	20250102	11850	-29.70	20240529	7600	9.61	20240122	0.44	N	246960	500	36 억	40250	N	N	N	N
125	20250103	130907	57	100.00	KOSDAQ	제약	N	N	N	N	N	8400	70	2	0.84	24491240	2919	36.43	8540	8540	8330	10820	5840	8330	8390.28	0.55	39	8790	8560	8370	8140	7950	8675	8255	36	2490	500	5990	10	1	7283401	612	-10.62	3.23	12	0.04	-791.00	2597.00	11850	20240529	-29.11	7600	20240122	10.53	8600	-2.33	20250102	8180	2.69	20250102	11850	-29.11	20240529	7600	10.53	20240122	0.44	N	246960	500	36 억	40250	N	N	N	N
126	20250103	120906	57	100.00	KOSDAQ	제약	N	N	N	N	N	8330	0	3	0.00	17625500	2100	26.21	8540	8540	8330	10820	5840	8330	8393.10	0.55	103	8790	8560	8370	8140	7950	8675	8255	36	2490	500	5990	10	1	7283401	607	-10.53	3.21	12	0.03	-791.00	2597.00	11850	20240529	-29.70	7600	20240122	9.61	8600	-3.14	20250102	8180	1.83	20250102	11850	-29.70	20240529	7600	9.61	20240122	0.44	N	246960	500	36 억	40250	N	N	N	N
127	20250103	110907	57	100.00	KOSDAQ	제약	N	N	N	N	N	8350	20	2	0.24	14819420	1764	22.02	8540	8540	8350	10820	5840	8330	8401.03	0.55	103	8790	8560	8370	8140	7950	8675	8255	36	2490	500	5990	10	1	7283401	608	-10.56	3.22	12	0.02	-791.00	2597.00	11850	20240529	-29.54	7600	20240122	9.87	8600	-2.91	20250102	8180	2.08	20250102	11850	-29.54	20240529	7600	9.87	20240122	0.44	N	246960	500	36 억	40250	N	N	N	N
128	20250103	100904	57	100.00	KOSDAQ	제약	N	N	N	N	N	8410	80	2	0.96	11978510	1425	17.79	8540	8540	8360	10820	5840	8330	8405.97	0.55	104	8790	8560	8370	8140	7950	8675	8255	36	2490	500	5990	10	1	7283401	613	-10.63	3.24	12	0.02	-791.00	2597.00	11850	20240529	-29.03	7600	20240122	10.66	8600	-2.21	20250102	8180	2.81	20250102	11850	-29.03	20240529	7600	10.66	20240122	0.44	N	246960	500	36 억	40250	N	N	N	N
129	20250103	090908	57	100.00	KOSDAQ	제약	N	N	N	N	N	8330	0	3	0.00	0	0	0.00	0	0	0	10820	5840	8330	0.00	0.55	0	8790	8560	8370	8140	7950	8675	8255	36	2490	500	5990	10	1	7283401	607	-10.53	3.21	12	0.00	-791.00	2597.00	11850	20240529	-29.70	7600	20240122	9.61	8600	-3.14	20250102	8180	1.83	20250102	11850	-29.70	20240529	7600	9.61	20240122	0.44	N	246960	500	36 억	40250	N	N	N	N
130	20250102	160857	57	100.00	KOSDAQ	제약	N	N	N	N	N	8330	90	2	1.09	67077120	8012	60.53	8240	8600	8180	10710	5770	8240	8372.11	0.55	416	8560	8400	8300	8140	8040	8350	8090	36	2470	500	5930	10	1	7283401	607	-10.53	3.21	12	0.11	-791.00	2597.00	11850	20240529	-29.70	7600	20240122	9.61	8600	-3.14	20250102	8180	1.83	20250102	11850	-29.70	20240529	7600	9.61	20240122	0.44	N	246960	500	36 억	39831	N	N	N	N
131	20250102	150858	57	100.00	KOSDAQ	제약	N	N	N	N	N	8350	110	2	1.33	57813080	6903	52.15	8240	8600	8180	10710	5770	8240	8375.07	0.55	316	8560	8400	8300	8140	8040	8350	8090	36	2470	500	5930	10	1	7283401	608	-10.56	3.22	12	0.09	-791.00	2597.00	11850	20240529	-29.54	7600	20240122	9.87	8600	-2.91	20250102	8180	2.08	20250102	11850	-29.54	20240529	7600	9.87	20240122	0.44	N	246960	500	36 억	39831	N	N	N	N
132	20250102	140856	57	100.00	KOSDAQ	제약	N	N	N	N	N	8320	80	2	0.97	46441290	5541	41.86	8240	8600	8180	10710	5770	8240	8381.39	0.55	131	8560	8400	8300	8140	8040	8350	8090	36	2470	500	5930	10	1	7283401	606	-10.52	3.20	12	0.08	-791.00	2597.00	11850	20240529	-29.79	7600	20240122	9.47	8600	-3.26	20250102	8180	1.71	20250102	11850	-29.79	20240529	7600	9.47	20240122	0.44	N	246960	500	36 억	39831	N	N	N	N
133	20250102	130859	57	100.00	KOSDAQ	제약	N	N	N	N	N	8260	20	2	0.24	42323830	5044	38.11	8240	8600	8180	10710	5770	8240	8390.93	0.55	-30	8560	8400	8300	8140	8040	8350	8090	36	2470	500	5930	10	1	7283401	602	-10.44	3.18	12	0.07	-791.00	2597.00	11850	20240529	-30.30	7600	20240122	8.68	8600	-3.95	20250102	8180	0.98	20250102	11850	-30.30	20240529	7600	8.68	20240122	0.44	N	246960	500	36 억	39831	N	N	N	N
134	20250102	120856	57	100.00	KOSDAQ	제약	N	N	N	N	N	8270	30	2	0.36	29602460	3506	26.49	8240	8600	8180	10710	5770	8240	8443.37	0.55	-145	8560	8400	8300	8140	8040	8350	8090	36	2470	500	5930	10	1	7283401	602	-10.46	3.18	12	0.05	-791.00	2597.00	11850	20240529	-30.21	7600	20240122	8.82	8600	-3.84	20250102	8180	1.10	20250102	11850	-30.21	20240529	7600	8.82	20240122	0.44	N	246960	500	36 억	39831	N	N	N	N
135	20250102	110847	57	100.00	KOSDAQ	제약	N	N	N	N	N	8500	260	2	3.16	19311020	2271	17.16	8240	8600	8180	10710	5770	8240	8503.31	0.55	-93	8560	8400	8300	8140	8040	8350	8090	36	2470	500	5930	10	1	7283401	619	-10.75	3.27	12	0.03	-791.00	2597.00	11850	20240529	-28.27	7600	20240122	11.84	8600	-1.16	20250102	8180	3.91	20250102	11850	-28.27	20240529	7600	11.84	20240122	0.44	N	246960	500	36 억	39831	N	N	N	N
136	20250102	100854	57	100.00	KOSDAQ	제약	N	N	N	N	N	8450	210	2	2.55	2790850	331	2.50	8240	8600	8180	10710	5770	8240	8431.57	0.55	-1	8560	8400	8300	8140	8040	8350	8090	36	2470	500	5930	10	1	7283401	615	-10.68	3.25	12	0.00	-791.00	2597.00	11850	20240529	-28.69	7600	20240122	11.18	8600	-1.74	20250102	8180	3.30	20250102	11850	-28.69	20240529	7600	11.18	20240122	0.44	N	246960	500	36 억	39831	N	N	N	N
137	20250102	090846	57	100.00	KOSDAQ	제약	N	N	N	N	N	8240	0	3	0.00	0	0	0.00	0	0	0	10710	5770	8240	0.00	0.55	0	8560	8400	8300	8140	8040	8350	8090	36	2470	500	5930	10	1	7283401	600	-10.42	3.17	12	0.00	-791.00	2597.00	11850	20240529	-30.46	7600	20240122	8.42	0	0.00	0	0	0.00	0	11850	-30.46	20240529	7600	8.42	20240122	0.44	N	246960	500	36 억	39831	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History