KissMeData/018620/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

54 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	160335	57	100.00	KOSDAQ	제약	N	N	N	N	N	920	-2	5	-0.22	75190183	82235	123.31	939	939	905	1198	646	922	914.33	1.53	247	940	931	921	912	902	935	916	144	276	500	640	1	1	28889293	266	-22.44	0.79	12	0.28	-41.00	1161.00	1241	20240118	-25.87	830	20241209	10.84	950	-3.16	20250108	885	3.95	20250102	1219	-24.53	20240125	830	10.84	20241209	1.11	N	018620	500	144 억	442174	N	N	N	N
3	20250124	150335	57	100.00	KOSDAQ	제약	N	N	N	N	N	914	-8	5	-0.87	67101162	73349	109.99	939	939	905	1198	646	922	914.82	1.53	6	940	931	921	912	902	935	916	144	276	500	640	1	1	28889293	264	-22.29	0.79	12	0.25	-41.00	1161.00	1241	20240118	-26.35	830	20241209	10.12	950	-3.79	20250108	885	3.28	20250102	1219	-25.02	20240125	830	10.12	20241209	1.11	N	018620	500	144 억	442174	N	N	N	N
4	20250124	140335	57	100.00	KOSDAQ	제약	N	N	N	N	N	923	1	2	0.11	29585705	32089	48.12	939	939	913	1198	646	922	921.99	1.53	-28	940	931	921	912	902	935	916	144	276	500	640	1	1	28889293	267	-22.51	0.80	12	0.11	-41.00	1161.00	1241	20240118	-25.62	830	20241209	11.20	950	-2.84	20250108	885	4.29	20250102	1219	-24.28	20240125	830	11.20	20241209	1.11	N	018620	500	144 억	442174	N	N	N	N
5	20250124	130336	57	100.00	KOSDAQ	제약	N	N	N	N	N	919	-3	5	-0.33	25813721	27979	41.96	939	939	913	1198	646	922	922.61	1.53	-138	940	931	921	912	902	935	916	144	276	500	640	1	1	28889293	265	-22.41	0.79	12	0.10	-41.00	1161.00	1241	20240118	-25.95	830	20241209	10.72	950	-3.26	20250108	885	3.84	20250102	1219	-24.61	20240125	830	10.72	20241209	1.11	N	018620	500	144 억	442174	N	N	N	N
6	20250124	120334	57	100.00	KOSDAQ	제약	N	N	N	N	N	921	-1	5	-0.11	24399521	26445	39.65	939	939	913	1198	646	922	922.65	1.53	-579	940	931	921	912	902	935	916	144	276	500	640	1	1	28889293	266	-22.46	0.79	12	0.09	-41.00	1161.00	1241	20240118	-25.79	830	20241209	10.96	950	-3.05	20250108	885	4.07	20250102	1219	-24.45	20240125	830	10.96	20241209	1.11	N	018620	500	144 억	442174	N	N	N	N
7	20250124	110336	57	100.00	KOSDAQ	제약	N	N	N	N	N	915	-7	5	-0.76	18859035	20427	30.63	939	939	913	1198	646	922	923.24	1.53	200	940	931	921	912	902	935	916	144	276	500	640	1	1	28889293	264	-22.32	0.79	12	0.07	-41.00	1161.00	1241	20240118	-26.27	830	20241209	10.24	950	-3.68	20250108	885	3.39	20250102	1219	-24.94	20240125	830	10.24	20241209	1.11	N	018620	500	144 억	442174	N	N	N	N
8	20250124	100334	57	100.00	KOSDAQ	제약	N	N	N	N	N	921	-1	5	-0.11	11388389	12326	18.48	939	939	913	1198	646	922	923.93	1.53	-1320	940	931	921	912	902	935	916	144	276	500	640	1	1	28889293	266	-22.46	0.79	12	0.04	-41.00	1161.00	1241	20240118	-25.79	830	20241209	10.96	950	-3.05	20250108	885	4.07	20250102	1219	-24.45	20240125	830	10.96	20241209	1.11	N	018620	500	144 억	442174	N	N	N	N
9	20250124	090335	57	100.00	KOSDAQ	제약	N	N	N	N	N	936	14	2	1.52	3254187	3469	5.20	939	939	936	1198	646	922	938.08	1.53	-1398	940	931	921	912	902	935	916	144	276	500	640	1	1	28889293	270	-22.83	0.81	12	0.01	-41.00	1161.00	1241	20240118	-24.58	830	20241209	12.77	950	-1.47	20250108	885	5.76	20250102	1219	-23.22	20240125	830	12.77	20241209	1.11	N	018620	500	144 억	442174	N	N	N	N
10	20250123	160335	57	100.00	KOSDAQ	제약	N	N	N	N	N	922	9	2	0.99	61150031	66653	253.12	912	930	911	1186	640	913	917.44	1.55	-6013	924	918	914	908	904	921	911	144	273	500	630	1	1	28889293	266	-22.49	0.79	12	0.23	-41.00	1161.00	1241	20240118	-25.71	830	20241209	11.08	950	-2.95	20250108	885	4.18	20250102	1222	-24.55	20240123	830	11.08	20241209	1.10	N	018620	500	144 억	448187	N	N	N	N
11	20250123	150333	57	100.00	KOSDAQ	제약	N	N	N	N	N	928	15	2	1.64	60274107	65701	249.50	912	930	911	1186	640	913	917.40	1.55	-5911	924	918	914	908	904	921	911	144	273	500	630	1	1	28889293	268	-22.63	0.80	12	0.23	-41.00	1161.00	1241	20240118	-25.22	830	20241209	11.81	950	-2.32	20250108	885	4.86	20250102	1222	-24.06	20240123	830	11.81	20241209	1.10	N	018620	500	144 억	448187	N	N	N	N
12	20250123	140334	57	100.00	KOSDAQ	제약	N	N	N	N	N	928	15	2	1.64	56585730	61703	234.32	912	930	911	1186	640	913	917.07	1.55	-6901	924	918	914	908	904	921	911	144	273	500	630	1	1	28889293	268	-22.63	0.80	12	0.21	-41.00	1161.00	1241	20240118	-25.22	830	20241209	11.81	950	-2.32	20250108	885	4.86	20250102	1222	-24.06	20240123	830	11.81	20241209	1.10	N	018620	500	144 억	448187	N	N	N	N
13	20250123	130333	57	100.00	KOSDAQ	제약	N	N	N	N	N	913	0	3	0.00	15049670	16471	62.55	912	918	912	1186	640	913	913.71	1.55	-2215	924	918	914	908	904	921	911	144	273	500	630	1	1	28889293	264	-22.27	0.79	12	0.06	-41.00	1161.00	1241	20240118	-26.43	830	20241209	10.00	950	-3.89	20250108	885	3.16	20250102	1222	-25.29	20240123	830	10.00	20241209	1.10	N	018620	500	144 억	448187	N	N	N	N
14	20250123	120334	57	100.00	KOSDAQ	제약	N	N	N	N	N	914	1	2	0.11	13149926	14391	54.65	912	918	912	1186	640	913	913.76	1.55	-2215	924	918	914	908	904	921	911	144	273	500	630	1	1	28889293	264	-22.29	0.79	12	0.05	-41.00	1161.00	1241	20240118	-26.35	830	20241209	10.12	950	-3.79	20250108	885	3.28	20250102	1222	-25.20	20240123	830	10.12	20241209	1.10	N	018620	500	144 억	448187	N	N	N	N
15	20250123	110335	57	100.00	KOSDAQ	제약	N	N	N	N	N	917	4	2	0.44	12848726	14062	53.40	912	918	912	1186	640	913	913.72	1.55	-2215	924	918	914	908	904	921	911	144	273	500	630	1	1	28889293	265	-22.37	0.79	12	0.05	-41.00	1161.00	1241	20240118	-26.11	830	20241209	10.48	950	-3.47	20250108	885	3.62	20250102	1222	-24.96	20240123	830	10.48	20241209	1.10	N	018620	500	144 억	448187	N	N	N	N
16	20250123	100333	57	100.00	KOSDAQ	제약	N	N	N	N	N	918	5	2	0.55	10691861	11709	44.47	912	918	912	1186	640	913	913.13	1.55	-2159	924	918	914	908	904	921	911	144	273	500	630	1	1	28889293	265	-22.39	0.79	12	0.04	-41.00	1161.00	1241	20240118	-26.03	830	20241209	10.60	950	-3.37	20250108	885	3.73	20250102	1222	-24.88	20240123	830	10.60	20241209	1.10	N	018620	500	144 억	448187	N	N	N	N
17	20250123	090333	57	100.00	KOSDAQ	제약	N	N	N	N	N	913	0	3	0.00	574124	629	2.39	912	913	912	1186	640	913	912.76	1.55	-514	924	918	914	908	904	921	911	144	273	500	630	1	1	28889293	264	-22.27	0.79	12	0.00	-41.00	1161.00	1241	20240118	-26.43	830	20241209	10.00	950	-3.89	20250108	885	3.16	20250102	1222	-25.29	20240123	830	10.00	20241209	1.10	N	018620	500	144 억	448187	N	N	N	N
18	20250122	160332	57	100.00	KOSDAQ	제약	N	N	N	N	N	913	-4	5	-0.44	23995875	26269	76.04	910	920	910	1192	642	917	913.47	1.55	-898	941	929	918	906	895	935	912	144	275	500	640	1	1	28889293	264	-22.27	0.79	12	0.09	-41.00	1161.00	1241	20240118	-26.43	830	20241209	10.00	950	-3.89	20250108	885	3.16	20250102	1240	-26.37	20240122	830	10.00	20241209	1.10	N	018620	500	144 억	449085	N	N	N	N
19	20250122	150332	57	100.00	KOSDAQ	제약	N	N	N	N	N	914	-3	5	-0.33	22904099	25076	72.58	910	920	910	1192	642	917	913.39	1.55	-503	941	929	918	906	895	935	912	144	275	500	640	1	1	28889293	264	-22.29	0.79	12	0.09	-41.00	1161.00	1241	20240118	-26.35	830	20241209	10.12	950	-3.79	20250108	885	3.28	20250102	1240	-26.29	20240122	830	10.12	20241209	1.10	N	018620	500	144 억	449085	N	N	N	N
20	20250122	140330	57	100.00	KOSDAQ	제약	N	N	N	N	N	917	0	3	0.00	22201564	24307	70.36	910	920	910	1192	642	917	913.38	1.55	-472	941	929	918	906	895	935	912	144	275	500	640	1	1	28889293	265	-22.37	0.79	12	0.08	-41.00	1161.00	1241	20240118	-26.11	830	20241209	10.48	950	-3.47	20250108	885	3.62	20250102	1240	-26.05	20240122	830	10.48	20241209	1.10	N	018620	500	144 억	449085	N	N	N	N
21	20250122	130332	57	100.00	KOSDAQ	제약	N	N	N	N	N	912	-5	5	-0.55	19209878	21031	60.87	910	920	910	1192	642	917	913.41	1.55	-442	941	929	918	906	895	935	912	144	275	500	640	1	1	28889293	263	-22.24	0.79	12	0.07	-41.00	1161.00	1241	20240118	-26.51	830	20241209	9.88	950	-4.00	20250108	885	3.05	20250102	1240	-26.45	20240122	830	9.88	20241209	1.10	N	018620	500	144 억	449085	N	N	N	N
22	20250122	120331	57	100.00	KOSDAQ	제약	N	N	N	N	N	913	-4	5	-0.44	13693917	14996	43.41	910	920	910	1192	642	917	913.17	1.55	104	941	929	918	906	895	935	912	144	275	500	640	1	1	28889293	264	-22.27	0.79	12	0.05	-41.00	1161.00	1241	20240118	-26.43	830	20241209	10.00	950	-3.89	20250108	885	3.16	20250102	1240	-26.37	20240122	830	10.00	20241209	1.10	N	018620	500	144 억	449085	N	N	N	N
23	20250122	110331	57	100.00	KOSDAQ	제약	N	N	N	N	N	911	-6	5	-0.65	10970562	12013	34.77	910	920	910	1192	642	917	913.22	1.55	-343	941	929	918	906	895	935	912	144	275	500	640	1	1	28889293	263	-22.22	0.78	12	0.04	-41.00	1161.00	1241	20240118	-26.59	830	20241209	9.76	950	-4.11	20250108	885	2.94	20250102	1240	-26.53	20240122	830	9.76	20241209	1.10	N	018620	500	144 억	449085	N	N	N	N
24	20250122	100331	57	100.00	KOSDAQ	제약	N	N	N	N	N	917	0	3	0.00	3172166	3481	10.08	910	920	910	1192	642	917	911.28	1.55	-286	941	929	918	906	895	935	912	144	275	500	640	1	1	28889293	265	-22.37	0.79	12	0.01	-41.00	1161.00	1241	20240118	-26.11	830	20241209	10.48	950	-3.47	20250108	885	3.62	20250102	1240	-26.05	20240122	830	10.48	20241209	1.10	N	018620	500	144 억	449085	N	N	N	N
25	20250122	090332	57	100.00	KOSDAQ	제약	N	N	N	N	N	920	3	2	0.33	1591893	1749	5.06	910	920	910	1192	642	917	910.17	1.55	-180	941	929	918	906	895	935	912	144	275	500	640	1	1	28889293	266	-22.44	0.79	12	0.01	-41.00	1161.00	1241	20240118	-25.87	830	20241209	10.84	950	-3.16	20250108	885	3.95	20250102	1240	-25.81	20240122	830	10.84	20241209	1.10	N	018620	500	144 억	449085	N	N	N	N
26	20250121	160330	57	100.00	KOSDAQ	제약	N	N	N	N	N	917	-2	5	-0.22	31493787	34523	125.32	913	930	907	1194	644	919	912.26	1.57	-3449	937	928	920	911	903	924	907	144	275	500	640	1	1	28889293	265	-22.37	0.79	12	0.12	-41.00	1161.00	1243	20240112	-26.23	830	20241209	10.48	950	-3.47	20250108	885	3.62	20250102	1240	-26.05	20240122	830	10.48	20241209	1.10	N	018620	500	144 억	452388	N	N	N	N
27	20250121	150332	57	100.00	KOSDAQ	제약	N	N	N	N	N	918	-1	5	-0.11	31064563	34055	123.62	913	930	907	1194	644	919	912.19	1.57	-3088	937	928	920	911	903	924	907	144	275	500	640	1	1	28889293	265	-22.39	0.79	12	0.12	-41.00	1161.00	1243	20240112	-26.15	830	20241209	10.60	950	-3.37	20250108	885	3.73	20250102	1240	-25.97	20240122	830	10.60	20241209	1.10	N	018620	500	144 억	452388	N	N	N	N
28	20250121	140331	57	100.00	KOSDAQ	제약	N	N	N	N	N	919	0	3	0.00	25907117	28417	103.15	913	930	907	1194	644	919	911.68	1.57	-2727	937	928	920	911	903	924	907	144	275	500	640	1	1	28889293	265	-22.41	0.79	12	0.10	-41.00	1161.00	1243	20240112	-26.07	830	20241209	10.72	950	-3.26	20250108	885	3.84	20250102	1240	-25.89	20240122	830	10.72	20241209	1.10	N	018620	500	144 억	452388	N	N	N	N
29	20250121	130331	57	100.00	KOSDAQ	제약	N	N	N	N	N	917	-2	5	-0.22	25518660	27994	101.62	913	930	907	1194	644	919	911.58	1.57	-2453	937	928	920	911	903	924	907	144	275	500	640	1	1	28889293	265	-22.37	0.79	12	0.10	-41.00	1161.00	1243	20240112	-26.23	830	20241209	10.48	950	-3.47	20250108	885	3.62	20250102	1240	-26.05	20240122	830	10.48	20241209	1.10	N	018620	500	144 억	452388	N	N	N	N
30	20250121	120321	57	100.00	KOSDAQ	제약	N	N	N	N	N	914	-5	5	-0.54	25289134	27743	100.71	913	930	907	1194	644	919	911.55	1.57	-2406	937	928	920	911	903	924	907	144	275	500	640	1	1	28889293	264	-22.29	0.79	12	0.10	-41.00	1161.00	1243	20240112	-26.47	830	20241209	10.12	950	-3.79	20250108	885	3.28	20250102	1240	-26.29	20240122	830	10.12	20241209	1.10	N	018620	500	144 억	452388	N	N	N	N
31	20250121	110318	57	100.00	KOSDAQ	제약	N	N	N	N	N	910	-9	5	-0.98	11414717	12494	45.35	913	930	910	1194	644	919	913.62	1.57	-2211	937	928	920	911	903	924	907	144	275	500	640	1	1	28889293	263	-22.20	0.78	12	0.04	-41.00	1161.00	1243	20240112	-26.79	830	20241209	9.64	950	-4.21	20250108	885	2.82	20250102	1240	-26.61	20240122	830	9.64	20241209	1.10	N	018620	500	144 억	452388	N	N	N	N
32	20250121	100315	57	100.00	KOSDAQ	제약	N	N	N	N	N	920	1	2	0.11	5323917	5811	21.09	913	930	911	1194	644	919	916.18	1.57	-916	937	928	920	911	903	924	907	144	275	500	640	1	1	28889293	266	-22.44	0.79	12	0.02	-41.00	1161.00	1243	20240112	-25.99	830	20241209	10.84	950	-3.16	20250108	885	3.95	20250102	1240	-25.81	20240122	830	10.84	20241209	1.10	N	018620	500	144 억	452388	N	N	N	N
33	20250121	090331	57	100.00	KOSDAQ	제약	N	N	N	N	N	912	-7	5	-0.76	562781	617	2.24	913	919	912	1194	644	919	912.12	1.57	-2	937	928	920	911	903	924	907	144	275	500	640	1	1	28889293	263	-22.24	0.79	12	0.00	-41.00	1161.00	1243	20240112	-26.63	830	20241209	9.88	950	-4.00	20250108	885	3.05	20250102	1240	-26.45	20240122	830	9.88	20241209	1.10	N	018620	500	144 억	452388	N	N	N	N
34	20250120	160328	57	100.00	KOSDAQ	제약	N	N	N	N	N	919	-18	5	-1.92	25283296	27524	97.28	929	929	912	1218	656	937	918.59	1.57	-1531	955	946	929	920	903	950	924	144	281	500	650	1	1	28889293	265	-22.41	0.79	12	0.10	-41.00	1161.00	1250	20240111	-26.48	830	20241209	10.72	950	-3.26	20250108	885	3.84	20250102	1240	-25.89	20240122	830	10.72	20241209	1.10	N	018620	500	144 억	453849	N	N	N	N
35	20250120	150331	57	100.00	KOSDAQ	제약	N	N	N	N	N	919	-18	5	-1.92	21768034	23699	83.76	929	929	912	1218	656	937	918.52	1.57	-1230	955	946	929	920	903	950	924	144	281	500	650	1	1	28889293	265	-22.41	0.79	12	0.08	-41.00	1161.00	1250	20240111	-26.48	830	20241209	10.72	950	-3.26	20250108	885	3.84	20250102	1240	-25.89	20240122	830	10.72	20241209	1.10	N	018620	500	144 억	453849	N	N	N	N
36	20250120	140330	57	100.00	KOSDAQ	제약	N	N	N	N	N	922	-15	5	-1.60	19947655	21719	76.76	929	929	912	1218	656	937	918.44	1.57	-996	955	946	929	920	903	950	924	144	281	500	650	1	1	28889293	266	-22.49	0.79	12	0.08	-41.00	1161.00	1250	20240111	-26.24	830	20241209	11.08	950	-2.95	20250108	885	4.18	20250102	1240	-25.65	20240122	830	11.08	20241209	1.10	N	018620	500	144 억	453849	N	N	N	N
37	20250120	130329	57	100.00	KOSDAQ	제약	N	N	N	N	N	919	-18	5	-1.92	17782612	19367	68.45	929	929	912	1218	656	937	918.19	1.57	-459	955	946	929	920	903	950	924	144	281	500	650	1	1	28889293	265	-22.41	0.79	12	0.07	-41.00	1161.00	1250	20240111	-26.48	830	20241209	10.72	950	-3.26	20250108	885	3.84	20250102	1240	-25.89	20240122	830	10.72	20241209	1.10	N	018620	500	144 억	453849	N	N	N	N
38	20250120	120330	57	100.00	KOSDAQ	제약	N	N	N	N	N	917	-20	5	-2.13	14563506	15867	56.08	929	929	912	1218	656	937	917.85	1.57	-705	955	946	929	920	903	950	924	144	281	500	650	1	1	28889293	265	-22.37	0.79	12	0.05	-41.00	1161.00	1250	20240111	-26.64	830	20241209	10.48	950	-3.47	20250108	885	3.62	20250102	1240	-26.05	20240122	830	10.48	20241209	1.10	N	018620	500	144 억	453849	N	N	N	N
39	20250120	110330	57	100.00	KOSDAQ	제약	N	N	N	N	N	915	-22	5	-2.35	11831793	12878	45.51	929	929	913	1218	656	937	918.76	1.57	-688	955	946	929	920	903	950	924	144	281	500	650	1	1	28889293	264	-22.32	0.79	12	0.04	-41.00	1161.00	1250	20240111	-26.80	830	20241209	10.24	950	-3.68	20250108	885	3.39	20250102	1240	-26.21	20240122	830	10.24	20241209	1.10	N	018620	500	144 억	453849	N	N	N	N
40	20250120	100330	57	100.00	KOSDAQ	제약	N	N	N	N	N	920	-17	5	-1.81	7026385	7635	26.98	929	929	916	1218	656	937	920.29	1.57	-303	955	946	929	920	903	950	924	144	281	500	650	1	1	28889293	266	-22.44	0.79	12	0.03	-41.00	1161.00	1250	20240111	-26.40	830	20241209	10.84	950	-3.16	20250108	885	3.95	20250102	1240	-25.81	20240122	830	10.84	20241209	1.10	N	018620	500	144 억	453849	N	N	N	N
41	20250120	090330	57	100.00	KOSDAQ	제약	N	N	N	N	N	925	-12	5	-1.28	216091	233	0.82	929	929	925	1218	656	937	927.43	1.57	-166	955	946	929	920	903	950	924	144	281	500	650	1	1	28889293	267	-22.56	0.80	12	0.00	-41.00	1161.00	1250	20240111	-26.00	830	20241209	11.45	950	-2.63	20250108	885	4.52	20250102	1240	-25.40	20240122	830	11.45	20241209	1.10	N	018620	500	144 억	453849	N	N	N	N
42	20250117	160329	57	100.00	KOSDAQ	제약	N	N	N	N	N	937	1	2	0.11	26246780	28293	125.58	933	938	912	1216	656	936	927.68	1.58	-2191	944	940	936	932	928	942	934	144	280	500	650	1	1	28889293	271	-22.85	0.81	12	0.10	-41.00	1161.00	1259	20240110	-25.58	830	20241209	12.89	950	-1.37	20250108	885	5.88	20250102	1241	-24.50	20240118	830	12.89	20241209	1.10	N	018620	500	144 억	456040	N	N	N	N
43	20250117	150329	57	100.00	KOSDAQ	제약	N	N	N	N	N	920	-16	5	-1.71	24370254	26285	116.67	933	938	912	1216	656	936	927.15	1.58	-2047	944	940	936	932	928	942	934	144	280	500	650	1	1	28889293	266	-22.44	0.79	12	0.09	-41.00	1161.00	1259	20240110	-26.93	830	20241209	10.84	950	-3.16	20250108	885	3.95	20250102	1241	-25.87	20240118	830	10.84	20241209	1.10	N	018620	500	144 억	456040	N	N	N	N
44	20250117	140329	57	100.00	KOSDAQ	제약	N	N	N	N	N	932	-4	5	-0.43	10055777	10829	48.06	933	938	912	1216	656	936	928.60	1.58	-1591	944	940	936	932	928	942	934	144	280	500	650	1	1	28889293	269	-22.73	0.80	12	0.04	-41.00	1161.00	1259	20240110	-25.97	830	20241209	12.29	950	-1.89	20250108	885	5.31	20250102	1241	-24.90	20240118	830	12.29	20241209	1.10	N	018620	500	144 억	456040	N	N	N	N
45	20250117	130329	57	100.00	KOSDAQ	제약	N	N	N	N	N	934	-2	5	-0.21	9601521	10340	45.89	933	938	912	1216	656	936	928.58	1.58	-1378	944	940	936	932	928	942	934	144	280	500	650	1	1	28889293	270	-22.78	0.80	12	0.04	-41.00	1161.00	1259	20240110	-25.81	830	20241209	12.53	950	-1.68	20250108	885	5.54	20250102	1241	-24.74	20240118	830	12.53	20241209	1.10	N	018620	500	144 억	456040	N	N	N	N
46	20250117	120329	57	100.00	KOSDAQ	제약	N	N	N	N	N	936	0	3	0.00	9297292	10013	44.44	933	938	912	1216	656	936	928.52	1.58	-1256	944	940	936	932	928	942	934	144	280	500	650	1	1	28889293	270	-22.83	0.81	12	0.03	-41.00	1161.00	1259	20240110	-25.66	830	20241209	12.77	950	-1.47	20250108	885	5.76	20250102	1241	-24.58	20240118	830	12.77	20241209	1.10	N	018620	500	144 억	456040	N	N	N	N
47	20250117	110330	57	100.00	KOSDAQ	제약	N	N	N	N	N	922	-14	5	-1.50	7438564	8027	35.63	933	938	912	1216	656	936	926.69	1.58	-105	944	940	936	932	928	942	934	144	280	500	650	1	1	28889293	266	-22.49	0.79	12	0.03	-41.00	1161.00	1259	20240110	-26.77	830	20241209	11.08	950	-2.95	20250108	885	4.18	20250102	1241	-25.71	20240118	830	11.08	20241209	1.10	N	018620	500	144 억	456040	N	N	N	N
48	20250117	100330	57	100.00	KOSDAQ	제약	N	N	N	N	N	918	-18	5	-1.92	4473140	4853	21.54	933	934	912	1216	656	936	921.73	1.58	-86	944	940	936	932	928	942	934	144	280	500	650	1	1	28889293	265	-22.39	0.79	12	0.02	-41.00	1161.00	1259	20240110	-27.08	830	20241209	10.60	950	-3.37	20250108	885	3.73	20250102	1241	-26.03	20240118	830	10.60	20241209	1.10	N	018620	500	144 억	456040	N	N	N	N
49	20250117	090331	57	100.00	KOSDAQ	제약	N	N	N	N	N	912	-24	5	-2.56	1164820	1269	5.63	933	933	912	1216	656	936	917.90	1.58	0	944	940	936	932	928	942	934	144	280	500	650	1	1	28889293	263	-22.24	0.79	12	0.00	-41.00	1161.00	1259	20240110	-27.56	830	20241209	9.88	950	-4.00	20250108	885	3.05	20250102	1241	-26.51	20240118	830	9.88	20241209	1.10	N	018620	500	144 억	456040	N	N	N	N
50	20250116	160328	57	100.00	KOSDAQ	제약	N	N	N	N	N	936	3	2	0.32	21087885	22530	69.13	933	940	932	1212	654	933	935.99	1.57	2638	951	942	927	918	903	946	922	144	279	500	650	1	1	28889293	270	-22.83	0.81	12	0.08	-41.00	1161.00	1259	20240110	-25.66	830	20241209	12.77	950	-1.47	20250108	885	5.76	20250102	1241	-24.58	20240118	830	12.77	20241209	1.10	N	018620	500	144 억	453390	N	N	N	N
51	20250116	150314	57	100.00	KOSDAQ	제약	N	N	N	N	N	933	0	3	0.00	20521267	21924	67.27	933	940	932	1212	654	933	936.02	1.57	2650	951	942	927	918	903	946	922	144	279	500	650	1	1	28889293	270	-22.76	0.80	12	0.08	-41.00	1161.00	1259	20240110	-25.89	830	20241209	12.41	950	-1.79	20250108	885	5.42	20250102	1241	-24.82	20240118	830	12.41	20241209	1.10	N	018620	500	144 억	453390	N	N	N	N
52	20250116	140330	57	100.00	KOSDAQ	제약	N	N	N	N	N	938	5	2	0.54	18826354	20108	61.69	933	940	933	1212	654	933	936.27	1.57	2619	951	942	927	918	903	946	922	144	279	500	650	1	1	28889293	271	-22.88	0.81	12	0.07	-41.00	1161.00	1259	20240110	-25.50	830	20241209	13.01	950	-1.26	20250108	885	5.99	20250102	1241	-24.42	20240118	830	13.01	20241209	1.10	N	018620	500	144 억	453390	N	N	N	N
53	20250116	130329	57	100.00	KOSDAQ	제약	N	N	N	N	N	940	7	2	0.75	10542422	11259	34.54	933	940	933	1212	654	933	936.36	1.57	2606	951	942	927	918	903	946	922	144	279	500	650	1	1	28889293	272	-22.93	0.81	12	0.04	-41.00	1161.00	1259	20240110	-25.34	830	20241209	13.25	950	-1.05	20250108	885	6.21	20250102	1241	-24.25	20240118	830	13.25	20241209	1.10	N	018620	500	144 억	453390	N	N	N	N
54	20250116	120330	57	100.00	KOSDAQ	제약	N	N	N	N	N	935	2	2	0.21	6404830	6844	21.00	933	940	933	1212	654	933	935.84	1.57	2609	951	942	927	918	903	946	922	144	279	500	650	1	1	28889293	270	-22.80	0.81	12	0.02	-41.00	1161.00	1259	20240110	-25.73	830	20241209	12.65	950	-1.58	20250108	885	5.65	20250102	1241	-24.66	20240118	830	12.65	20241209	1.10	N	018620	500	144 억	453390	N	N	N	N
55	20250116	110329	57	100.00	KOSDAQ	제약	N	N	N	N	N	933	0	3	0.00	6042886	6457	19.81	933	940	933	1212	654	933	935.88	1.57	2606	951	942	927	918	903	946	922	144	279	500	650	1	1	28889293	270	-22.76	0.80	12	0.02	-41.00	1161.00	1259	20240110	-25.89	830	20241209	12.41	950	-1.79	20250108	885	5.42	20250102	1241	-24.82	20240118	830	12.41	20241209	1.10	N	018620	500	144 억	453390	N	N	N	N
56	20250116	100329	57	100.00	KOSDAQ	제약	N	N	N	N	N	938	5	2	0.54	4631347	4948	15.18	933	940	933	1212	654	933	936.02	1.57	2591	951	942	927	918	903	946	922	144	279	500	650	1	1	28889293	271	-22.88	0.81	12	0.02	-41.00	1161.00	1259	20240110	-25.50	830	20241209	13.01	950	-1.26	20250108	885	5.99	20250102	1241	-24.42	20240118	830	13.01	20241209	1.10	N	018620	500	144 억	453390	N	N	N	N
57	20250116	090329	57	100.00	KOSDAQ	제약	N	N	N	N	N	937	4	2	0.43	2387911	2559	7.85	933	937	933	1212	654	933	933.14	1.57	2522	951	942	927	918	903	946	922	144	279	500	650	1	1	28889293	271	-22.85	0.81	12	0.01	-41.00	1161.00	1259	20240110	-25.58	830	20241209	12.89	950	-1.37	20250108	885	5.88	20250102	1241	-24.50	20240118	830	12.89	20241209	1.10	N	018620	500	144 억	453390	N	N	N	N
58	20250115	160328	57	100.00	KOSDAQ	제약	N	N	N	N	N	933	11	2	1.19	30282813	32593	133.62	924	936	912	1198	646	922	929.11	1.59	-5939	954	938	926	910	898	932	904	144	276	500	640	1	1	28889293	270	-22.76	0.80	12	0.11	-41.00	1161.00	1259	20240110	-25.89	830	20241209	12.41	950	-1.79	20250108	885	5.42	20250102	1241	-24.82	20240118	830	12.41	20241209	1.10	N	018620	500	144 억	459329	N	N	N	N
59	20250115	150329	57	100.00	KOSDAQ	제약	N	N	N	N	N	933	11	2	1.19	28816823	31005	127.11	924	936	912	1198	646	922	929.43	1.59	-5917	954	938	926	910	898	932	904	144	276	500	640	1	1	28889293	270	-22.76	0.80	12	0.11	-41.00	1161.00	1259	20240110	-25.89	830	20241209	12.41	950	-1.79	20250108	885	5.42	20250102	1241	-24.82	20240118	830	12.41	20241209	1.10	N	018620	500	144 억	459329	N	N	N	N
60	20250115	140330	57	100.00	KOSDAQ	제약	N	N	N	N	N	935	13	2	1.41	28342180	30496	125.02	924	936	912	1198	646	922	929.37	1.59	-5982	954	938	926	910	898	932	904	144	276	500	640	1	1	28889293	270	-22.80	0.81	12	0.11	-41.00	1161.00	1259	20240110	-25.73	830	20241209	12.65	950	-1.58	20250108	885	5.65	20250102	1241	-24.66	20240118	830	12.65	20241209	1.10	N	018620	500	144 억	459329	N	N	N	N
61	20250115	130328	57	100.00	KOSDAQ	제약	N	N	N	N	N	923	1	2	0.11	3267923	3566	14.62	924	927	912	1198	646	922	916.41	1.59	-103	954	938	926	910	898	932	904	144	276	500	640	1	1	28889293	267	-22.51	0.80	12	0.01	-41.00	1161.00	1259	20240110	-26.69	830	20241209	11.20	950	-2.84	20250108	885	4.29	20250102	1241	-25.62	20240118	830	11.20	20241209	1.10	N	018620	500	144 억	459329	N	N	N	N
62	20250115	120328	57	100.00	KOSDAQ	제약	N	N	N	N	N	918	-4	5	-0.43	3208073	3501	14.35	924	927	912	1198	646	922	916.33	1.59	-71	954	938	926	910	898	932	904	144	276	500	640	1	1	28889293	265	-22.39	0.79	12	0.01	-41.00	1161.00	1259	20240110	-27.08	830	20241209	10.60	950	-3.37	20250108	885	3.73	20250102	1241	-26.03	20240118	830	10.60	20241209	1.10	N	018620	500	144 억	459329	N	N	N	N
63	20250115	110329	57	100.00	KOSDAQ	제약	N	N	N	N	N	926	4	2	0.43	2961793	3234	13.26	924	927	912	1198	646	922	915.83	1.59	-46	954	938	926	910	898	932	904	144	276	500	640	1	1	28889293	268	-22.59	0.80	12	0.01	-41.00	1161.00	1259	20240110	-26.45	830	20241209	11.57	950	-2.53	20250108	885	4.63	20250102	1241	-25.38	20240118	830	11.57	20241209	1.10	N	018620	500	144 억	459329	N	N	N	N
64	20250115	100328	57	100.00	KOSDAQ	제약	N	N	N	N	N	923	1	2	0.11	2791919	3050	12.50	924	927	912	1198	646	922	915.38	1.59	-15	954	938	926	910	898	932	904	144	276	500	640	1	1	28889293	267	-22.51	0.80	12	0.01	-41.00	1161.00	1259	20240110	-26.69	830	20241209	11.20	950	-2.84	20250108	885	4.29	20250102	1241	-25.62	20240118	830	11.20	20241209	1.10	N	018620	500	144 억	459329	N	N	N	N
65	20250115	090330	57	100.00	KOSDAQ	제약	N	N	N	N	N	921	-1	5	-0.11	7384	8	0.03	924	924	921	1198	646	922	923.00	1.59	-1	954	938	926	910	898	932	904	144	276	500	640	1	1	28889293	266	-22.46	0.79	12	0.00	-41.00	1161.00	1259	20240110	-26.85	830	20241209	10.96	950	-3.05	20250108	885	4.07	20250102	1241	-25.79	20240118	830	10.96	20241209	1.10	N	018620	500	144 억	459329	N	N	N	N
66	20250114	160326	57	100.00	KOSDAQ	제약	N	N	N	N	N	922	-15	5	-1.60	22491493	24387	68.45	942	942	914	1218	656	937	922.27	1.59	423	957	946	938	927	919	943	924	144	281	500	650	1	1	28889293	266	-22.49	0.79	12	0.08	-41.00	1161.00	1259	20240110	-26.77	830	20241209	11.08	950	-2.95	20250108	885	4.18	20250102	1241	-25.71	20240118	830	11.08	20241209	1.10	N	018620	500	144 억	458906	N	N	N	N
67	20250114	150327	57	100.00	KOSDAQ	제약	N	N	N	N	N	926	-11	5	-1.17	22096859	23959	67.25	942	942	914	1218	656	937	922.28	1.59	744	957	946	938	927	919	943	924	144	281	500	650	1	1	28889293	268	-22.59	0.80	12	0.08	-41.00	1161.00	1259	20240110	-26.45	830	20241209	11.57	950	-2.53	20250108	885	4.63	20250102	1241	-25.38	20240118	830	11.57	20241209	1.10	N	018620	500	144 억	458906	N	N	N	N
68	20250114	140326	57	100.00	KOSDAQ	제약	N	N	N	N	N	924	-13	5	-1.39	21152361	22937	64.38	942	942	914	1218	656	937	922.19	1.59	1394	957	946	938	927	919	943	924	144	281	500	650	1	1	28889293	267	-22.54	0.80	12	0.08	-41.00	1161.00	1259	20240110	-26.61	830	20241209	11.33	950	-2.74	20250108	885	4.41	20250102	1241	-25.54	20240118	830	11.33	20241209	1.10	N	018620	500	144 억	458906	N	N	N	N
69	20250114	130327	57	100.00	KOSDAQ	제약	N	N	N	N	N	928	-9	5	-0.96	19242590	20854	58.53	942	942	914	1218	656	937	922.73	1.59	1169	957	946	938	927	919	943	924	144	281	500	650	1	1	28889293	268	-22.63	0.80	12	0.07	-41.00	1161.00	1259	20240110	-26.29	830	20241209	11.81	950	-2.32	20250108	885	4.86	20250102	1241	-25.22	20240118	830	11.81	20241209	1.10	N	018620	500	144 억	458906	N	N	N	N
70	20250114	120325	57	100.00	KOSDAQ	제약	N	N	N	N	N	918	-19	5	-2.03	15997117	17316	48.60	942	942	914	1218	656	937	923.83	1.59	1420	957	946	938	927	919	943	924	144	281	500	650	1	1	28889293	265	-22.39	0.79	12	0.06	-41.00	1161.00	1259	20240110	-27.08	830	20241209	10.60	950	-3.37	20250108	885	3.73	20250102	1241	-26.03	20240118	830	10.60	20241209	1.10	N	018620	500	144 억	458906	N	N	N	N
71	20250114	110327	57	100.00	KOSDAQ	제약	N	N	N	N	N	914	-23	5	-2.45	13103849	14159	39.74	942	942	914	1218	656	937	925.48	1.59	664	957	946	938	927	919	943	924	144	281	500	650	1	1	28889293	264	-22.29	0.79	12	0.05	-41.00	1161.00	1259	20240110	-27.40	830	20241209	10.12	950	-3.79	20250108	885	3.28	20250102	1241	-26.35	20240118	830	10.12	20241209	1.10	N	018620	500	144 억	458906	N	N	N	N
72	20250114	100326	57	100.00	KOSDAQ	제약	N	N	N	N	N	933	-4	5	-0.43	3737841	3995	11.21	942	942	933	1218	656	937	935.63	1.59	388	957	946	938	927	919	943	924	144	281	500	650	1	1	28889293	270	-22.76	0.80	12	0.01	-41.00	1161.00	1259	20240110	-25.89	830	20241209	12.41	950	-1.79	20250108	885	5.42	20250102	1241	-24.82	20240118	830	12.41	20241209	1.10	N	018620	500	144 억	458906	N	N	N	N
73	20250114	090325	57	100.00	KOSDAQ	제약	N	N	N	N	N	942	5	2	0.53	778555	831	2.33	942	942	934	1218	656	937	936.89	1.59	797	957	946	938	927	919	943	924	144	281	500	650	1	1	28889293	272	-22.98	0.81	12	0.00	-41.00	1161.00	1259	20240110	-25.18	830	20241209	13.49	950	-0.84	20250108	885	6.44	20250102	1241	-24.09	20240118	830	13.49	20241209	1.10	N	018620	500	144 억	458906	N	N	N	N
74	20250113	160323	57	100.00	KOSDAQ	제약	N	N	N	N	N	937	-1	5	-0.11	33431312	35541	84.27	943	949	930	1219	657	938	940.64	1.61	-5706	966	951	931	916	896	942	907	144	281	500	650	1	1	28889293	271	-22.85	0.81	12	0.12	-41.00	1161.00	1259	20240110	-25.58	830	20241209	12.89	950	-1.37	20250108	885	5.88	20250102	1241	-24.50	20240118	830	12.89	20241209	1.10	N	018620	500	144 억	464612	N	N	N	N
75	20250113	150324	57	100.00	KOSDAQ	제약	N	N	N	N	N	941	3	2	0.32	33021803	35104	83.24	943	949	930	1219	657	938	940.68	1.61	-5299	966	951	931	916	896	942	907	144	281	500	650	1	1	28889293	272	-22.95	0.81	12	0.12	-41.00	1161.00	1259	20240110	-25.26	830	20241209	13.37	950	-0.95	20250108	885	6.33	20250102	1241	-24.17	20240118	830	13.37	20241209	1.10	N	018620	500	144 억	464612	N	N	N	N
76	20250113	140321	57	100.00	KOSDAQ	제약	N	N	N	N	N	941	3	2	0.32	32872696	34945	82.86	943	949	930	1219	657	938	940.70	1.61	-5288	966	951	931	916	896	942	907	144	281	500	650	1	1	28889293	272	-22.95	0.81	12	0.12	-41.00	1161.00	1259	20240110	-25.26	830	20241209	13.37	950	-0.95	20250108	885	6.33	20250102	1241	-24.17	20240118	830	13.37	20241209	1.10	N	018620	500	144 억	464612	N	N	N	N
77	20250113	130319	57	100.00	KOSDAQ	제약	N	N	N	N	N	939	1	2	0.11	27620137	29350	69.59	943	949	930	1219	657	938	941.06	1.61	-3504	966	951	931	916	896	942	907	144	281	500	650	1	1	28889293	271	-22.90	0.81	12	0.10	-41.00	1161.00	1259	20240110	-25.42	830	20241209	13.13	950	-1.16	20250108	885	6.10	20250102	1241	-24.34	20240118	830	13.13	20241209	1.10	N	018620	500	144 억	464612	N	N	N	N
78	20250113	120319	57	100.00	KOSDAQ	제약	N	N	N	N	N	944	6	2	0.64	25628340	27218	64.54	943	949	934	1219	657	938	941.60	1.61	-3452	966	951	931	916	896	942	907	144	281	500	650	1	1	28889293	273	-23.02	0.81	12	0.09	-41.00	1161.00	1259	20240110	-25.02	830	20241209	13.73	950	-0.63	20250108	885	6.67	20250102	1241	-23.93	20240118	830	13.73	20241209	1.10	N	018620	500	144 억	464612	N	N	N	N
79	20250113	110320	57	100.00	KOSDAQ	제약	N	N	N	N	N	935	-3	5	-0.32	11574170	12300	29.17	943	949	935	1219	657	938	940.99	1.61	-2020	966	951	931	916	896	942	907	144	281	500	650	1	1	28889293	270	-22.80	0.81	12	0.04	-41.00	1161.00	1259	20240110	-25.73	830	20241209	12.65	950	-1.58	20250108	885	5.65	20250102	1241	-24.66	20240118	830	12.65	20241209	1.10	N	018620	500	144 억	464612	N	N	N	N
80	20250113	100319	57	100.00	KOSDAQ	제약	N	N	N	N	N	938	0	3	0.00	7799941	8275	19.62	943	949	938	1219	657	938	942.59	1.61	-1393	966	951	931	916	896	942	907	144	281	500	650	1	1	28889293	271	-22.88	0.81	12	0.03	-41.00	1161.00	1259	20240110	-25.50	830	20241209	13.01	950	-1.26	20250108	885	5.99	20250102	1241	-24.42	20240118	830	13.01	20241209	1.10	N	018620	500	144 억	464612	N	N	N	N
81	20250113	090323	57	100.00	KOSDAQ	제약	N	N	N	N	N	938	0	3	0.00	1148731	1222	2.90	943	943	938	1219	657	938	940.04	1.61	-850	966	951	931	916	896	942	907	144	281	500	650	1	1	28889293	271	-22.88	0.81	12	0.00	-41.00	1161.00	1259	20240110	-25.50	830	20241209	13.01	950	-1.26	20250108	885	5.99	20250102	1241	-24.42	20240118	830	13.01	20241209	1.10	N	018620	500	144 억	464612	N	N	N	N
82	20250110	160319	57	100.00	KOSDAQ	제약	N	N	N	N	N	938	1	2	0.11	39322649	42173	47.80	942	946	911	1218	656	937	932.41	1.62	-3581	963	950	930	917	897	956	923	144	281	500	650	1	1	28889293	271	-22.88	0.81	12	0.15	-41.00	1161.00	1259	20240110	-25.50	830	20241209	13.01	950	-1.26	20250108	885	5.99	20250102	1259	-25.50	20240110	830	13.01	20241209	1.10	N	018620	500	144 억	468193	N	N	N	N
83	20250110	150320	57	100.00	KOSDAQ	제약	N	N	N	N	N	938	1	2	0.11	36899011	39572	44.85	942	946	911	1218	656	937	932.45	1.62	-3581	963	950	930	917	897	956	923	144	281	500	650	1	1	28889293	271	-22.88	0.81	12	0.14	-41.00	1161.00	1259	20240110	-25.50	830	20241209	13.01	950	-1.26	20250108	885	5.99	20250102	1259	-25.50	20240110	830	13.01	20241209	1.10	N	018620	500	144 억	468193	N	N	N	N
84	20250110	140319	57	100.00	KOSDAQ	제약	N	N	N	N	N	933	-4	5	-0.43	29295836	31421	35.61	942	946	911	1218	656	937	932.36	1.62	-3035	963	950	930	917	897	956	923	144	281	500	650	1	1	28889293	270	-22.76	0.80	12	0.11	-41.00	1161.00	1259	20240110	-25.89	830	20241209	12.41	950	-1.79	20250108	885	5.42	20250102	1259	-25.89	20240110	830	12.41	20241209	1.10	N	018620	500	144 억	468193	N	N	N	N
85	20250110	130319	57	100.00	KOSDAQ	제약	N	N	N	N	N	938	1	2	0.11	28650613	30733	34.83	942	946	911	1218	656	937	932.24	1.62	-3002	963	950	930	917	897	956	923	144	281	500	650	1	1	28889293	271	-22.88	0.81	12	0.11	-41.00	1161.00	1259	20240110	-25.50	830	20241209	13.01	950	-1.26	20250108	885	5.99	20250102	1259	-25.50	20240110	830	13.01	20241209	1.10	N	018620	500	144 억	468193	N	N	N	N
86	20250110	120319	57	100.00	KOSDAQ	제약	N	N	N	N	N	935	-2	5	-0.21	24141678	25927	29.39	942	946	911	1218	656	937	931.14	1.62	-2571	963	950	930	917	897	956	923	144	281	500	650	1	1	28889293	270	-22.80	0.81	12	0.09	-41.00	1161.00	1259	20240110	-25.73	830	20241209	12.65	950	-1.58	20250108	885	5.65	20250102	1259	-25.73	20240110	830	12.65	20241209	1.10	N	018620	500	144 억	468193	N	N	N	N
87	20250110	110318	57	100.00	KOSDAQ	제약	N	N	N	N	N	939	2	2	0.21	10080555	10769	12.21	942	946	916	1218	656	937	936.07	1.62	-1379	963	950	930	917	897	956	923	144	281	500	650	1	1	28889293	271	-22.90	0.81	12	0.04	-41.00	1161.00	1259	20240110	-25.42	830	20241209	13.13	950	-1.16	20250108	885	6.10	20250102	1259	-25.42	20240110	830	13.13	20241209	1.10	N	018620	500	144 억	468193	N	N	N	N
88	20250110	100318	57	100.00	KOSDAQ	제약	N	N	N	N	N	937	0	3	0.00	6250758	6646	7.53	942	946	937	1218	656	937	940.53	1.62	-1133	963	950	930	917	897	956	923	144	281	500	650	1	1	28889293	271	-22.85	0.81	12	0.02	-41.00	1161.00	1259	20240110	-25.58	830	20241209	12.89	950	-1.37	20250108	885	5.88	20250102	1259	-25.58	20240110	830	12.89	20241209	1.10	N	018620	500	144 억	468193	N	N	N	N
89	20250110	090320	57	100.00	KOSDAQ	제약	N	N	N	N	N	946	9	2	0.96	1420488	1506	1.71	942	946	942	1218	656	937	943.22	1.62	-328	963	950	930	917	897	956	923	144	281	500	650	1	1	28889293	273	-23.07	0.81	12	0.01	-41.00	1161.00	1259	20240110	-24.86	830	20241209	13.98	950	-0.42	20250108	885	6.89	20250102	1259	-24.86	20240110	830	13.98	20241209	1.10	N	018620	500	144 억	468193	N	N	N	N
90	20250109	160318	57	100.00	KOSDAQ	제약	N	N	N	N	N	937	0	3	0.00	81799248	88169	216.95	928	943	910	1218	656	937	927.75	1.63	-2721	960	948	938	926	916	943	921	144	281	500	650	1	1	28889293	271	-22.85	0.81	12	0.31	-41.00	1161.00	1259	20240110	-25.58	830	20241209	12.89	950	-1.37	20250108	885	5.88	20250102	1259	-25.58	20240110	830	12.89	20241209	1.13	N	018620	500	144 억	470914	N	N	N	N
91	20250109	150319	57	100.00	KOSDAQ	제약	N	N	N	N	N	940	3	2	0.32	81416614	87760	215.94	928	943	910	1218	656	937	927.72	1.63	-2721	960	948	938	926	916	943	921	144	281	500	650	1	1	28889293	272	-22.93	0.81	12	0.30	-41.00	1161.00	1259	20240110	-25.34	830	20241209	13.25	950	-1.05	20250108	885	6.21	20250102	1259	-25.34	20240110	830	13.25	20241209	1.13	N	018620	500	144 억	470914	N	N	N	N
92	20250109	140318	57	100.00	KOSDAQ	제약	N	N	N	N	N	920	-17	5	-1.81	41169882	44739	110.08	928	937	910	1218	656	937	920.22	1.63	1704	960	948	938	926	916	943	921	144	281	500	650	1	1	28889293	266	-22.44	0.79	12	0.15	-41.00	1161.00	1259	20240110	-26.93	830	20241209	10.84	950	-3.16	20250108	885	3.95	20250102	1259	-26.93	20240110	830	10.84	20241209	1.13	N	018620	500	144 억	470914	N	N	N	N
93	20250109	130318	57	100.00	KOSDAQ	제약	N	N	N	N	N	914	-23	5	-2.45	39768514	43207	106.31	928	937	910	1218	656	937	920.42	1.63	1844	960	948	938	926	916	943	921	144	281	500	650	1	1	28889293	264	-22.29	0.79	12	0.15	-41.00	1161.00	1259	20240110	-27.40	830	20241209	10.12	950	-3.79	20250108	885	3.28	20250102	1259	-27.40	20240110	830	10.12	20241209	1.13	N	018620	500	144 억	470914	N	N	N	N
94	20250109	120318	57	100.00	KOSDAQ	제약	N	N	N	N	N	921	-16	5	-1.71	27243243	29550	72.71	928	937	910	1218	656	937	921.94	1.63	1035	960	948	938	926	916	943	921	144	281	500	650	1	1	28889293	266	-22.46	0.79	12	0.10	-41.00	1161.00	1259	20240110	-26.85	830	20241209	10.96	950	-3.05	20250108	885	4.07	20250102	1259	-26.85	20240110	830	10.96	20241209	1.13	N	018620	500	144 억	470914	N	N	N	N
95	20250109	110318	57	100.00	KOSDAQ	제약	N	N	N	N	N	910	-27	5	-2.88	19812785	21431	52.73	928	937	910	1218	656	937	924.49	1.63	-238	960	948	938	926	916	943	921	144	281	500	650	1	1	28889293	263	-22.20	0.78	12	0.07	-41.00	1161.00	1259	20240110	-27.72	830	20241209	9.64	950	-4.21	20250108	885	2.82	20250102	1259	-27.72	20240110	830	9.64	20241209	1.13	N	018620	500	144 억	470914	N	N	N	N
96	20250109	100317	57	100.00	KOSDAQ	제약	N	N	N	N	N	923	-14	5	-1.49	10887024	11709	28.81	928	937	923	1218	656	937	929.80	1.63	-440	960	948	938	926	916	943	921	144	281	500	650	1	1	28889293	267	-22.51	0.80	12	0.04	-41.00	1161.00	1259	20240110	-26.69	830	20241209	11.20	950	-2.84	20250108	885	4.29	20250102	1259	-26.69	20240110	830	11.20	20241209	1.13	N	018620	500	144 억	470914	N	N	N	N
97	20250109	090319	57	100.00	KOSDAQ	제약	N	N	N	N	N	928	-9	5	-0.96	482560	520	1.28	928	928	928	1218	656	937	928.00	1.63	0	960	948	938	926	916	943	921	144	281	500	650	1	1	28889293	268	-22.63	0.80	12	0.00	-41.00	1161.00	1259	20240110	-26.29	830	20241209	11.81	950	-2.32	20250108	885	4.86	20250102	1259	-26.29	20240110	830	11.81	20241209	1.13	N	018620	500	144 억	470914	N	N	N	N
98	20250108	160315	57	100.00	KOSDAQ	제약	N	N	N	N	N	937	9	2	0.97	38148170	40641	71.26	940	950	928	1206	650	928	938.80	1.64	-2365	955	941	931	917	907	948	924	144	278	500	640	1	1	28889293	271	-22.85	0.81	12	0.14	-41.00	1161.00	1259	20240110	-25.58	830	20241209	12.89	950	-1.37	20250108	885	5.88	20250102	1259	-25.58	20240110	830	12.89	20241209	1.14	N	018620	500	144 억	473279	N	N	N	N
99	20250108	150316	57	100.00	KOSDAQ	제약	N	N	N	N	N	937	9	2	0.97	36990024	39399	69.09	940	950	929	1206	650	928	939.00	1.64	-2166	955	941	931	917	907	948	924	144	278	500	640	1	1	28889293	271	-22.85	0.81	12	0.14	-41.00	1161.00	1259	20240110	-25.58	830	20241209	12.89	950	-1.37	20250108	885	5.88	20250102	1259	-25.58	20240110	830	12.89	20241209	1.14	N	018620	500	144 억	473279	N	N	N	N
100	20250108	140318	57	100.00	KOSDAQ	제약	N	N	N	N	N	938	10	2	1.08	31590319	33620	58.95	940	950	934	1206	650	928	939.81	1.64	-1812	955	941	931	917	907	948	924	144	278	500	640	1	1	28889293	271	-22.88	0.81	12	0.12	-41.00	1161.00	1259	20240110	-25.50	830	20241209	13.01	950	-1.26	20250108	885	5.99	20250102	1259	-25.50	20240110	830	13.01	20241209	1.14	N	018620	500	144 억	473279	N	N	N	N
101	20250108	130319	57	100.00	KOSDAQ	제약	N	N	N	N	N	936	8	2	0.86	28708011	30543	53.56	940	950	934	1206	650	928	940.12	1.64	-1789	955	941	931	917	907	948	924	144	278	500	640	1	1	28889293	270	-22.83	0.81	12	0.11	-41.00	1161.00	1259	20240110	-25.66	830	20241209	12.77	950	-1.47	20250108	885	5.76	20250102	1259	-25.66	20240110	830	12.77	20241209	1.14	N	018620	500	144 억	473279	N	N	N	N
102	20250108	120316	57	100.00	KOSDAQ	제약	N	N	N	N	N	937	9	2	0.97	27039266	28757	50.43	940	950	934	1206	650	928	940.49	1.64	-1789	955	941	931	917	907	948	924	144	278	500	640	1	1	28889293	271	-22.85	0.81	12	0.10	-41.00	1161.00	1259	20240110	-25.58	830	20241209	12.89	950	-1.37	20250108	885	5.88	20250102	1259	-25.58	20240110	830	12.89	20241209	1.14	N	018620	500	144 억	473279	N	N	N	N
103	20250108	110316	57	100.00	KOSDAQ	제약	N	N	N	N	N	941	13	2	1.40	22712918	24142	42.33	940	950	934	1206	650	928	941.08	1.64	-1789	955	941	931	917	907	948	924	144	278	500	640	1	1	28889293	272	-22.95	0.81	12	0.08	-41.00	1161.00	1259	20240110	-25.26	830	20241209	13.37	950	-0.95	20250108	885	6.33	20250102	1259	-25.26	20240110	830	13.37	20241209	1.14	N	018620	500	144 억	473279	N	N	N	N
104	20250108	100316	57	100.00	KOSDAQ	제약	N	N	N	N	N	937	9	2	0.97	18334650	19474	34.15	940	950	934	1206	650	928	941.85	1.64	-1789	955	941	931	917	907	948	924	144	278	500	640	1	1	28889293	271	-22.85	0.81	12	0.07	-41.00	1161.00	1259	20240110	-25.58	830	20241209	12.89	950	-1.37	20250108	885	5.88	20250102	1259	-25.58	20240110	830	12.89	20241209	1.14	N	018620	500	144 억	473279	N	N	N	N
105	20250108	090318	57	100.00	KOSDAQ	제약	N	N	N	N	N	941	13	2	1.40	2637288	2811	4.93	940	942	940	1206	650	928	940.44	1.64	-736	955	941	931	917	907	948	924	144	278	500	640	1	1	28889293	272	-22.95	0.81	12	0.01	-41.00	1161.00	1259	20240110	-25.26	830	20241209	13.37	945	-0.42	20250107	885	6.33	20250102	1259	-25.26	20240110	830	13.37	20241209	1.14	N	018620	500	144 억	473279	N	N	N	N
106	20250107	160313	57	100.00	KOSDAQ	제약	N	N	N	N	N	928	6	2	0.65	52936828	57029	56.67	925	945	921	1198	646	922	928.25	1.63	3636	956	939	919	902	882	947	910	144	276	500	640	1	1	28889293	268	-22.63	0.80	12	0.20	-41.00	1161.00	1259	20240110	-26.29	830	20241209	11.81	945	-1.80	20250107	885	4.86	20250102	1259	-26.29	20240110	830	11.81	20241209	1.16	N	018620	500	144 억	469643	N	N	N	N
107	20250107	150316	57	100.00	KOSDAQ	제약	N	N	N	N	N	925	3	2	0.33	51534428	55515	55.17	925	945	921	1198	646	922	928.30	1.63	3958	956	939	919	902	882	947	910	144	276	500	640	1	1	28889293	267	-22.56	0.80	12	0.19	-41.00	1161.00	1259	20240110	-26.53	830	20241209	11.45	945	-2.12	20250107	885	4.52	20250102	1259	-26.53	20240110	830	11.45	20241209	1.16	N	018620	500	144 억	469643	N	N	N	N
108	20250107	140315	57	100.00	KOSDAQ	제약	N	N	N	N	N	927	5	2	0.54	44561134	47974	47.67	925	945	921	1198	646	922	928.86	1.63	3925	956	939	919	902	882	947	910	144	276	500	640	1	1	28889293	268	-22.61	0.80	12	0.17	-41.00	1161.00	1259	20240110	-26.37	830	20241209	11.69	945	-1.90	20250107	885	4.75	20250102	1259	-26.37	20240110	830	11.69	20241209	1.16	N	018620	500	144 억	469643	N	N	N	N
109	20250107	130315	57	100.00	KOSDAQ	제약	N	N	N	N	N	928	6	2	0.65	42481184	45730	45.44	925	945	921	1198	646	922	928.96	1.63	3827	956	939	919	902	882	947	910	144	276	500	640	1	1	28889293	268	-22.63	0.80	12	0.16	-41.00	1161.00	1259	20240110	-26.29	830	20241209	11.81	945	-1.80	20250107	885	4.86	20250102	1259	-26.29	20240110	830	11.81	20241209	1.16	N	018620	500	144 억	469643	N	N	N	N
110	20250107	120315	57	100.00	KOSDAQ	제약	N	N	N	N	N	929	7	2	0.76	36827163	39608	39.36	925	945	921	1198	646	922	929.80	1.63	3588	956	939	919	902	882	947	910	144	276	500	640	1	1	28889293	268	-22.66	0.80	12	0.14	-41.00	1161.00	1259	20240110	-26.21	830	20241209	11.93	945	-1.69	20250107	885	4.97	20250102	1259	-26.21	20240110	830	11.93	20241209	1.16	N	018620	500	144 억	469643	N	N	N	N
111	20250107	110313	57	100.00	KOSDAQ	제약	N	N	N	N	N	927	5	2	0.54	29889432	32108	31.91	925	945	921	1198	646	922	930.91	1.63	3355	956	939	919	902	882	947	910	144	276	500	640	1	1	28889293	268	-22.61	0.80	12	0.11	-41.00	1161.00	1259	20240110	-26.37	830	20241209	11.69	945	-1.90	20250107	885	4.75	20250102	1259	-26.37	20240110	830	11.69	20241209	1.16	N	018620	500	144 억	469643	N	N	N	N
112	20250107	100317	57	100.00	KOSDAQ	제약	N	N	N	N	N	925	3	2	0.33	28728053	30855	30.66	925	945	921	1198	646	922	931.07	1.63	3372	956	939	919	902	882	947	910	144	276	500	640	1	1	28889293	267	-22.56	0.80	12	0.11	-41.00	1161.00	1259	20240110	-26.53	830	20241209	11.45	945	-2.12	20250107	885	4.52	20250102	1259	-26.53	20240110	830	11.45	20241209	1.16	N	018620	500	144 억	469643	N	N	N	N
113	20250107	090315	57	100.00	KOSDAQ	제약	N	N	N	N	N	943	21	2	2.28	9760257	10415	10.35	925	945	925	1198	646	922	937.17	1.63	-19	956	939	919	902	882	947	910	144	276	500	640	1	1	28889293	272	-23.00	0.81	12	0.04	-41.00	1161.00	1259	20240110	-25.10	830	20241209	13.61	945	-0.21	20250107	885	6.55	20250102	1259	-25.10	20240110	830	13.61	20241209	1.16	N	018620	500	144 억	469643	N	N	N	N
114	20250106	160310	57	100.00	KOSDAQ	제약	N	N	N	N	N	922	16	2	1.77	92828828	100630	285.59	907	936	899	1177	635	906	922.48	1.63	-258	919	912	908	901	897	916	905	144	271	500	630	1	1	28889293	266	-22.49	0.79	12	0.35	-41.00	1161.00	1259	20240110	-26.77	830	20241209	11.08	936	-1.50	20250106	885	4.18	20250102	1259	-26.77	20240110	830	11.08	20241209	1.16	N	018620	500	144 억	469901	N	N	N	N
115	20250106	150313	57	100.00	KOSDAQ	제약	N	N	N	N	N	927	21	2	2.32	89097356	96595	274.14	907	936	899	1177	635	906	922.38	1.63	1157	919	912	908	901	897	916	905	144	271	500	630	1	1	28889293	268	-22.61	0.80	12	0.33	-41.00	1161.00	1259	20240110	-26.37	830	20241209	11.69	936	-0.96	20250106	885	4.75	20250102	1259	-26.37	20240110	830	11.69	20241209	1.16	N	018620	500	144 억	469901	N	N	N	N
116	20250106	140312	57	100.00	KOSDAQ	제약	N	N	N	N	N	933	27	2	2.98	81822555	88755	251.89	907	936	899	1177	635	906	921.89	1.63	1007	919	912	908	901	897	916	905	144	271	500	630	1	1	28889293	270	-22.76	0.80	12	0.31	-41.00	1161.00	1259	20240110	-25.89	830	20241209	12.41	936	-0.32	20250106	885	5.42	20250102	1259	-25.89	20240110	830	12.41	20241209	1.16	N	018620	500	144 억	469901	N	N	N	N
117	20250106	130310	57	100.00	KOSDAQ	제약	N	N	N	N	N	920	14	2	1.55	32214213	35308	100.20	907	920	899	1177	635	906	912.38	1.63	-17	919	912	908	901	897	916	905	144	271	500	630	1	1	28889293	266	-22.44	0.79	12	0.12	-41.00	1161.00	1259	20240110	-26.93	830	20241209	10.84	920	0.00	20250106	885	3.95	20250102	1259	-26.93	20240110	830	10.84	20241209	1.16	N	018620	500	144 억	469901	N	N	N	N
118	20250106	120310	57	100.00	KOSDAQ	제약	N	N	N	N	N	911	5	2	0.55	17281045	19003	53.93	907	915	899	1177	635	906	909.39	1.63	-53	919	912	908	901	897	916	905	144	271	500	630	1	1	28889293	263	-22.22	0.78	12	0.07	-41.00	1161.00	1259	20240110	-27.64	830	20241209	9.76	915	0.00	20250103	885	2.94	20250102	1259	-27.64	20240110	830	9.76	20241209	1.16	N	018620	500	144 억	469901	N	N	N	N
119	20250106	110311	57	100.00	KOSDAQ	제약	N	N	N	N	N	911	5	2	0.55	15545802	17098	48.52	907	915	899	1177	635	906	909.22	1.63	-53	919	912	908	901	897	916	905	144	271	500	630	1	1	28889293	263	-22.22	0.78	12	0.06	-41.00	1161.00	1259	20240110	-27.64	830	20241209	9.76	915	0.00	20250103	885	2.94	20250102	1259	-27.64	20240110	830	9.76	20241209	1.16	N	018620	500	144 억	469901	N	N	N	N
120	20250106	100309	57	100.00	KOSDAQ	제약	N	N	N	N	N	912	6	2	0.66	8819657	9716	27.57	907	915	899	1177	635	906	907.75	1.63	-53	919	912	908	901	897	916	905	144	271	500	630	1	1	28889293	263	-22.24	0.79	12	0.03	-41.00	1161.00	1259	20240110	-27.56	830	20241209	9.88	915	0.00	20250103	885	3.05	20250102	1259	-27.56	20240110	830	9.88	20241209	1.16	N	018620	500	144 억	469901	N	N	N	N
121	20250106	090307	57	100.00	KOSDAQ	제약	N	N	N	N	N	911	5	2	0.55	711840	782	2.22	907	911	907	1177	635	906	910.28	1.63	-94	919	912	908	901	897	916	905	144	271	500	630	1	1	28889293	263	-22.22	0.78	12	0.00	-41.00	1161.00	1259	20240110	-27.64	830	20241209	9.76	915	-0.44	20250103	885	2.94	20250102	1259	-27.64	20240110	830	9.76	20241209	1.16	N	018620	500	144 억	469901	N	N	N	N
122	20250103	160309	57	100.00	KOSDAQ	제약	N	N	N	N	N	906	1	2	0.11	28822895	31740	150.79	905	915	904	1176	634	905	908.09	1.62	1827	918	911	898	891	878	915	895	144	271	500	630	1	1	28889293	262	-22.10	0.78	12	0.11	-41.00	1161.00	1259	20240110	-28.04	830	20241209	9.16	915	-0.98	20250103	885	2.37	20250102	1259	-28.04	20240110	830	9.16	20241209	1.16	N	018620	500	144 억	468059	N	N	N	N
123	20250103	150309	57	100.00	KOSDAQ	제약	N	N	N	N	N	905	0	3	0.00	26544175	29225	138.84	905	915	904	1176	634	905	908.27	1.62	1998	918	911	898	891	878	915	895	144	271	500	630	1	1	28889293	261	-22.07	0.78	12	0.10	-41.00	1161.00	1259	20240110	-28.12	830	20241209	9.04	915	-1.09	20250103	885	2.26	20250102	1259	-28.12	20240110	830	9.04	20241209	1.16	N	018620	500	144 억	468059	N	N	N	N
124	20250103	140309	57	100.00	KOSDAQ	제약	N	N	N	N	N	912	7	2	0.77	18886983	20765	98.65	905	915	905	1176	634	905	909.56	1.62	1890	918	911	898	891	878	915	895	144	271	500	630	1	1	28889293	263	-22.24	0.79	12	0.07	-41.00	1161.00	1259	20240110	-27.56	830	20241209	9.88	915	-0.33	20250103	885	3.05	20250102	1259	-27.56	20240110	830	9.88	20241209	1.16	N	018620	500	144 억	468059	N	N	N	N
125	20250103	130308	57	100.00	KOSDAQ	제약	N	N	N	N	N	915	10	2	1.10	16872567	18546	88.11	905	915	905	1176	634	905	909.77	1.62	1275	918	911	898	891	878	915	895	144	271	500	630	1	1	28889293	264	-22.32	0.79	12	0.06	-41.00	1161.00	1259	20240110	-27.32	830	20241209	10.24	915	0.00	20250103	885	3.39	20250102	1259	-27.32	20240110	830	10.24	20241209	1.16	N	018620	500	144 억	468059	N	N	N	N
126	20250103	120308	57	100.00	KOSDAQ	제약	N	N	N	N	N	910	5	2	0.55	6974997	7681	36.49	905	910	905	1176	634	905	908.08	1.62	1278	918	911	898	891	878	915	895	144	271	500	630	1	1	28889293	263	-22.20	0.78	12	0.03	-41.00	1161.00	1259	20240110	-27.72	830	20241209	9.64	910	0.00	20250103	885	2.82	20250102	1259	-27.72	20240110	830	9.64	20241209	1.16	N	018620	500	144 억	468059	N	N	N	N
127	20250103	110309	57	100.00	KOSDAQ	제약	N	N	N	N	N	910	5	2	0.55	6530305	7192	34.17	905	910	905	1176	634	905	908.00	1.62	1278	918	911	898	891	878	915	895	144	271	500	630	1	1	28889293	263	-22.20	0.78	12	0.02	-41.00	1161.00	1259	20240110	-27.72	830	20241209	9.64	910	0.00	20250103	885	2.82	20250102	1259	-27.72	20240110	830	9.64	20241209	1.16	N	018620	500	144 억	468059	N	N	N	N
128	20250103	100308	57	100.00	KOSDAQ	제약	N	N	N	N	N	910	5	2	0.55	3147263	3474	16.50	905	910	905	1176	634	905	905.95	1.62	1249	918	911	898	891	878	915	895	144	271	500	630	1	1	28889293	263	-22.20	0.78	12	0.01	-41.00	1161.00	1259	20240110	-27.72	830	20241209	9.64	910	0.00	20250103	885	2.82	20250102	1259	-27.72	20240110	830	9.64	20241209	1.16	N	018620	500	144 억	468059	N	N	N	N
129	20250103	090309	57	100.00	KOSDAQ	제약	N	N	N	N	N	906	1	2	0.11	297043	328	1.56	905	907	905	1176	634	905	905.62	1.62	183	918	911	898	891	878	915	895	144	271	500	630	1	1	28889293	262	-22.10	0.78	12	0.00	-41.00	1161.00	1259	20240110	-28.04	830	20241209	9.16	907	-0.11	20250103	885	2.37	20250102	1259	-28.04	20240110	830	9.16	20241209	1.16	N	018620	500	144 억	468059	N	N	N	N
130	20250102	160307	57	100.00	KOSDAQ	제약	N	N	N	N	N	905	20	2	2.26	18944029	21049	46.88	885	905	885	1150	620	885	900.00	1.62	-232	920	902	886	868	852	911	877	144	265	500	610	1	1	28889293	261	-22.07	0.78	12	0.07	-41.00	1161.00	1259	20240110	-28.12	830	20241209	9.04	905	0.00	20250102	885	2.26	20250102	1259	-28.12	20240110	830	9.04	20241209	1.16	N	018620	500	144 억	468274	N	N	N	N
131	20250102	150309	57	100.00	KOSDAQ	제약	N	N	N	N	N	905	20	2	2.26	18519584	20580	45.84	885	905	885	1150	620	885	899.88	1.62	-197	920	902	886	868	852	911	877	144	265	500	610	1	1	28889293	261	-22.07	0.78	12	0.07	-41.00	1161.00	1259	20240110	-28.12	830	20241209	9.04	905	0.00	20250102	885	2.26	20250102	1259	-28.12	20240110	830	9.04	20241209	1.16	N	018620	500	144 억	468274	N	N	N	N
132	20250102	140306	57	100.00	KOSDAQ	제약	N	N	N	N	N	904	19	2	2.15	17167063	19084	42.51	885	905	885	1150	620	885	899.55	1.62	-475	920	902	886	868	852	911	877	144	265	500	610	1	1	28889293	261	-22.05	0.78	12	0.07	-41.00	1161.00	1259	20240110	-28.20	830	20241209	8.92	905	-0.11	20250102	885	2.15	20250102	1259	-28.20	20240110	830	8.92	20241209	1.16	N	018620	500	144 억	468274	N	N	N	N
133	20250102	130307	57	100.00	KOSDAQ	제약	N	N	N	N	N	900	15	2	1.69	16003347	17796	39.64	885	905	885	1150	620	885	899.27	1.62	-649	920	902	886	868	852	911	877	144	265	500	610	1	1	28889293	260	-21.95	0.78	12	0.06	-41.00	1161.00	1259	20240110	-28.51	830	20241209	8.43	905	-0.55	20250102	885	1.69	20250102	1259	-28.51	20240110	830	8.43	20241209	1.16	N	018620	500	144 억	468274	N	N	N	N
134	20250102	120307	57	100.00	KOSDAQ	제약	N	N	N	N	N	904	19	2	2.15	15132653	16831	37.49	885	905	885	1150	620	885	899.09	1.62	-789	920	902	886	868	852	911	877	144	265	500	610	1	1	28889293	261	-22.05	0.78	12	0.06	-41.00	1161.00	1259	20240110	-28.20	830	20241209	8.92	905	-0.11	20250102	885	2.15	20250102	1259	-28.20	20240110	830	8.92	20241209	1.16	N	018620	500	144 억	468274	N	N	N	N
135	20250102	110259	57	100.00	KOSDAQ	제약	N	N	N	N	N	901	16	2	1.81	9340371	10408	23.18	885	902	885	1150	620	885	897.42	1.62	-1070	920	902	886	868	852	911	877	144	265	500	610	1	1	28889293	260	-21.98	0.78	12	0.04	-41.00	1161.00	1259	20240110	-28.44	830	20241209	8.55	902	-0.11	20250102	885	1.81	20250102	1259	-28.44	20240110	830	8.55	20241209	1.16	N	018620	500	144 억	468274	N	N	N	N
136	20250102	100306	57	100.00	KOSDAQ	제약	N	N	N	N	N	885	0	3	0.00	4425	5	0.01	885	885	885	1150	620	885	885.00	1.62	0	920	902	886	868	852	911	877	144	265	500	610	1	1	28889293	256	-21.59	0.76	12	0.00	-41.00	1161.00	1259	20240110	-29.71	830	20241209	6.63	885	0.00	20250102	885	0.00	20250102	1259	-29.71	20240110	830	6.63	20241209	1.16	N	018620	500	144 억	468274	N	N	N	N
137	20250102	090304	57	100.00	KOSDAQ	제약	N	N	N	N	N	885	0	3	0.00	0	0	0.00	0	0	0	1150	620	885	0.00	1.62	0	920	902	886	868	852	911	877	144	265	500	610	1	1	28889293	256	-21.59	0.76	12	0.00	-41.00	1161.00	1259	20240110	-29.71	830	20241209	6.63	0	0.00	0	0	0.00	0	1259	-29.71	20240110	830	6.63	20241209	1.16	N	018620	500	144 억	468274	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History