KissMeData/049180/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160529	57	100.00	KOSDAQ	제약	N	N	N	N	N	2110	0	3	0.00	391178325	186457	78.79	2135	2135	2000	2740	1480	2110	2097.91	0.91	17957	2180	2145	2125	2090	2070	2135	2080	258	630	500	1300	5	1	51515906	1087	-2.42	4.02	12	0.36	-872.00	525.00	4415	20241004	-52.21	1351	20240805	56.18	2735	-22.85	20250102	2000	5.50	20250124	4415	-52.21	20241004	1351	56.18	20240805	0.01	N	049180	500	257 억	470099	N	N	0	N	N
3	20250124	150529	57	100.00	KOSDAQ	제약	N	N	N	N	N	2100	-10	5	-0.47	361929300	172527	72.91	2135	2135	2000	2740	1480	2110	2097.81	0.91	21658	2180	2145	2125	2090	2070	2135	2080	258	630	500	1300	5	1	51515906	1082	-2.41	4.00	12	0.33	-872.00	525.00	4415	20241004	-52.43	1351	20240805	55.44	2735	-23.22	20250102	2000	5.00	20250124	4415	-52.43	20241004	1351	55.44	20240805	0.01	N	049180	500	257 억	470099	N	N	0	N	N
4	20250124	140528	57	100.00	KOSDAQ	제약	N	N	N	N	N	2105	-5	5	-0.24	306605035	146240	61.80	2135	2135	2000	2740	1480	2110	2096.59	0.91	14761	2180	2145	2125	2090	2070	2135	2080	258	630	500	1300	5	1	51515906	1084	-2.41	4.01	12	0.28	-872.00	525.00	4415	20241004	-52.32	1351	20240805	55.81	2735	-23.03	20250102	2000	5.25	20250124	4415	-52.32	20241004	1351	55.81	20240805	0.01	N	049180	500	257 억	470099	N	N	0	N	N
5	20250124	130529	57	100.00	KOSDAQ	제약	N	N	N	N	N	2110	0	3	0.00	276795370	132053	55.80	2135	2135	2000	2740	1480	2110	2096.09	0.91	13645	2180	2145	2125	2090	2070	2135	2080	258	630	500	1300	5	1	51515906	1087	-2.42	4.02	12	0.26	-872.00	525.00	4415	20241004	-52.21	1351	20240805	56.18	2735	-22.85	20250102	2000	5.50	20250124	4415	-52.21	20241004	1351	56.18	20240805	0.01	N	049180	500	257 억	470099	N	N	0	N	N
6	20250124	120527	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	-20	5	-0.95	256785035	122520	51.77	2135	2135	2000	2740	1480	2110	2095.86	0.91	12137	2180	2145	2125	2090	2070	2135	2080	258	630	500	1300	5	1	51515906	1077	-2.40	3.98	12	0.24	-872.00	525.00	4415	20241004	-52.66	1351	20240805	54.70	2735	-23.58	20250102	2000	4.50	20250124	4415	-52.66	20241004	1351	54.70	20240805	0.01	N	049180	500	257 억	470099	N	N	0	N	N
7	20250124	110528	57	100.00	KOSDAQ	제약	N	N	N	N	N	2115	5	2	0.24	155276575	73852	31.21	2135	2135	2000	2740	1480	2110	2102.54	0.91	6271	2180	2145	2125	2090	2070	2135	2080	258	630	500	1300	5	1	51515906	1090	-2.43	4.03	12	0.14	-872.00	525.00	4415	20241004	-52.10	1351	20240805	56.55	2735	-22.67	20250102	2000	5.75	20250124	4415	-52.10	20241004	1351	56.55	20240805	0.01	N	049180	500	257 억	470099	N	N	0	N	N
8	20250124	100526	57	100.00	KOSDAQ	제약	N	N	N	N	N	2120	10	2	0.47	125181240	59641	25.20	2135	2135	2000	2740	1480	2110	2098.91	0.91	4542	2180	2145	2125	2090	2070	2135	2080	258	630	500	1300	5	1	51515906	1092	-2.43	4.04	12	0.12	-872.00	525.00	4415	20241004	-51.98	1351	20240805	56.92	2735	-22.49	20250102	2000	6.00	20250124	4415	-51.98	20241004	1351	56.92	20240805	0.01	N	049180	500	257 억	470099	N	N	0	N	N
9	20250124	090529	57	100.00	KOSDAQ	제약	N	N	N	N	N	2115	5	2	0.24	13474880	6342	2.68	2135	2135	2115	2740	1480	2110	2124.71	0.91	-3683	2180	2145	2125	2090	2070	2135	2080	258	630	500	1300	5	1	51515906	1090	-2.43	4.03	12	0.01	-872.00	525.00	4415	20241004	-52.10	1351	20240805	56.55	2735	-22.67	20250102	2105	0.48	20250123	4415	-52.10	20241004	1351	56.55	20240805	0.01	N	049180	500	257 억	470099	N	N	0	N	N
10	20250123	160527	57	100.00	KOSDAQ	제약	N	N	N	N	N	2110	-40	5	-1.86	474809800	224038	111.22	2120	2160	2105	2795	1505	2150	2119.33	0.91	91	2236	2192	2156	2112	2076	2175	2095	258	645	500	1330	5	1	51515906	1087	-2.42	4.02	12	0.43	-872.00	525.00	4415	20241004	-52.21	1351	20240805	56.18	2735	-22.85	20250102	2105	0.24	20250123	4415	-52.21	20241004	1351	56.18	20240805	0.01	N	049180	500	257 억	470167	N	N	0	N	N
11	20250123	150525	57	100.00	KOSDAQ	제약	N	N	N	N	N	2125	-25	5	-1.16	439066390	207123	102.82	2120	2160	2105	2795	1505	2150	2119.83	0.91	-2765	2236	2192	2156	2112	2076	2175	2095	258	645	500	1330	5	1	51515906	1095	-2.44	4.05	12	0.40	-872.00	525.00	4415	20241004	-51.87	1351	20240805	57.29	2735	-22.30	20250102	2105	0.95	20250123	4415	-51.87	20241004	1351	57.29	20240805	0.01	N	049180	500	257 억	470167	N	N	0	N	N
12	20250123	140527	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	-20	5	-0.93	373809125	176334	87.54	2120	2160	2105	2795	1505	2150	2119.89	0.91	-9792	2236	2192	2156	2112	2076	2175	2095	258	645	500	1330	5	1	51515906	1097	-2.44	4.06	12	0.34	-872.00	525.00	4415	20241004	-51.76	1351	20240805	57.66	2735	-22.12	20250102	2105	1.19	20250123	4415	-51.76	20241004	1351	57.66	20240805	0.01	N	049180	500	257 억	470167	N	N	0	N	N
13	20250123	130525	57	100.00	KOSDAQ	제약	N	N	N	N	N	2110	-40	5	-1.86	299620875	141260	70.12	2120	2160	2105	2795	1505	2150	2121.06	0.91	-3935	2236	2192	2156	2112	2076	2175	2095	258	645	500	1330	5	1	51515906	1087	-2.42	4.02	12	0.27	-872.00	525.00	4415	20241004	-52.21	1351	20240805	56.18	2735	-22.85	20250102	2105	0.24	20250123	4415	-52.21	20241004	1351	56.18	20240805	0.01	N	049180	500	257 억	470167	N	N	0	N	N
14	20250123	120526	57	100.00	KOSDAQ	제약	N	N	N	N	N	2120	-30	5	-1.40	225816515	106331	52.78	2120	2160	2110	2795	1505	2150	2123.71	0.91	1041	2236	2192	2156	2112	2076	2175	2095	258	645	500	1330	5	1	51515906	1092	-2.43	4.04	12	0.21	-872.00	525.00	4415	20241004	-51.98	1351	20240805	56.92	2735	-22.49	20250102	2110	0.47	20250123	4415	-51.98	20241004	1351	56.92	20240805	0.01	N	049180	500	257 억	470167	N	N	0	N	N
15	20250123	110524	57	100.00	KOSDAQ	제약	N	N	N	N	N	2140	-10	5	-0.47	199719790	94028	46.68	2120	2160	2110	2795	1505	2150	2124.05	0.91	637	2236	2192	2156	2112	2076	2175	2095	258	645	500	1330	5	1	51515906	1102	-2.45	4.08	12	0.18	-872.00	525.00	4415	20241004	-51.53	1351	20240805	58.40	2735	-21.76	20250102	2110	1.42	20250123	4415	-51.53	20241004	1351	58.40	20240805	0.01	N	049180	500	257 억	470167	N	N	0	N	N
16	20250123	100525	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	-20	5	-0.93	125797960	59230	29.40	2120	2160	2110	2795	1505	2150	2123.89	0.91	4652	2236	2192	2156	2112	2076	2175	2095	258	645	500	1330	5	1	51515906	1097	-2.44	4.06	12	0.11	-872.00	525.00	4415	20241004	-51.76	1351	20240805	57.66	2735	-22.12	20250102	2110	0.95	20250123	4415	-51.76	20241004	1351	57.66	20240805	0.01	N	049180	500	257 억	470167	N	N	0	N	N
17	20250123	090525	57	100.00	KOSDAQ	제약	N	N	N	N	N	2140	-10	5	-0.47	23278930	10926	5.42	2120	2160	2120	2795	1505	2150	2130.60	0.91	1127	2236	2192	2156	2112	2076	2175	2095	258	645	500	1330	5	1	51515906	1102	-2.45	4.08	12	0.02	-872.00	525.00	4415	20241004	-51.53	1351	20240805	58.40	2735	-21.76	20250102	2120	0.94	20250123	4415	-51.53	20241004	1351	58.40	20240805	0.01	N	049180	500	257 억	470167	N	N	0	N	N
18	20250122	160522	57	100.00	KOSDAQ	제약	N	N	N	N	N	2150	-30	5	-1.38	425374080	196359	65.20	2170	2200	2120	2830	1530	2180	2166.35	0.89	-1095	2283	2231	2203	2151	2123	2217	2137	258	650	500	1350	5	1	51515906	1108	-2.47	4.10	12	0.38	-872.00	525.00	4415	20241004	-51.30	1351	20240805	59.14	2735	-21.39	20250102	2120	1.42	20250122	4415	-51.30	20241004	1351	59.14	20240805	0.01	N	049180	500	257 억	457589	N	N	0	N	N
19	20250122	150523	57	100.00	KOSDAQ	제약	N	N	N	N	N	2160	-20	5	-0.92	364663885	168168	55.84	2170	2200	2120	2830	1530	2180	2168.45	0.89	5723	2283	2231	2203	2151	2123	2217	2137	258	650	500	1350	5	1	51515906	1113	-2.48	4.11	12	0.33	-872.00	525.00	4415	20241004	-51.08	1351	20240805	59.88	2735	-21.02	20250102	2120	1.89	20250122	4415	-51.08	20241004	1351	59.88	20240805	0.01	N	049180	500	257 억	457589	N	N	0	N	N
20	20250122	140520	57	100.00	KOSDAQ	제약	N	N	N	N	N	2170	-10	5	-0.46	307419575	141720	47.06	2170	2200	2120	2830	1530	2180	2169.20	0.89	14765	2283	2231	2203	2151	2123	2217	2137	258	650	500	1350	5	1	51515906	1118	-2.49	4.13	12	0.28	-872.00	525.00	4415	20241004	-50.85	1351	20240805	60.62	2735	-20.66	20250102	2120	2.36	20250122	4415	-50.85	20241004	1351	60.62	20240805	0.01	N	049180	500	257 억	457589	N	N	0	N	N
21	20250122	130523	57	100.00	KOSDAQ	제약	N	N	N	N	N	2170	-10	5	-0.46	275989520	127234	42.25	2170	2200	2120	2830	1530	2180	2169.15	0.89	17501	2283	2231	2203	2151	2123	2217	2137	258	650	500	1350	5	1	51515906	1118	-2.49	4.13	12	0.25	-872.00	525.00	4415	20241004	-50.85	1351	20240805	60.62	2735	-20.66	20250102	2120	2.36	20250122	4415	-50.85	20241004	1351	60.62	20240805	0.01	N	049180	500	257 억	457589	N	N	0	N	N
22	20250122	120521	57	100.00	KOSDAQ	제약	N	N	N	N	N	2180	0	3	0.00	259519270	119659	39.73	2170	2200	2120	2830	1530	2180	2168.82	0.89	19367	2283	2231	2203	2151	2123	2217	2137	258	650	500	1350	5	1	51515906	1123	-2.50	4.15	12	0.23	-872.00	525.00	4415	20241004	-50.62	1351	20240805	61.36	2735	-20.29	20250102	2120	2.83	20250122	4415	-50.62	20241004	1351	61.36	20240805	0.01	N	049180	500	257 억	457589	N	N	0	N	N
23	20250122	110522	57	100.00	KOSDAQ	제약	N	N	N	N	N	2165	-15	5	-0.69	233272660	107598	35.73	2170	2200	2120	2830	1530	2180	2168.00	0.89	21118	2283	2231	2203	2151	2123	2217	2137	258	650	500	1350	5	1	51515906	1115	-2.48	4.12	12	0.21	-872.00	525.00	4415	20241004	-50.96	1351	20240805	60.25	2735	-20.84	20250102	2120	2.12	20250122	4415	-50.96	20241004	1351	60.25	20240805	0.01	N	049180	500	257 억	457589	N	N	0	N	N
24	20250122	100522	57	100.00	KOSDAQ	제약	N	N	N	N	N	2200	20	2	0.92	150783015	69724	23.15	2170	2200	2120	2830	1530	2180	2162.57	0.89	25179	2283	2231	2203	2151	2123	2217	2137	258	650	500	1350	5	1	51515906	1133	-2.52	4.19	12	0.14	-872.00	525.00	4415	20241004	-50.17	1351	20240805	62.84	2735	-19.56	20250102	2120	3.77	20250122	4415	-50.17	20241004	1351	62.84	20240805	0.01	N	049180	500	257 억	457589	N	N	0	N	N
25	20250122	090523	57	100.00	KOSDAQ	제약	N	N	N	N	N	2175	-5	5	-0.23	62321250	28952	9.61	2170	2180	2120	2830	1530	2180	2152.57	0.89	7921	2283	2231	2203	2151	2123	2217	2137	258	650	500	1350	5	1	51515906	1120	-2.49	4.14	12	0.06	-872.00	525.00	4415	20241004	-50.74	1351	20240805	60.99	2735	-20.48	20250102	2120	2.59	20250122	4415	-50.74	20241004	1351	60.99	20240805	0.01	N	049180	500	257 억	457589	N	N	0	N	N
26	20250121	160519	57	100.00	KOSDAQ	제약	N	N	N	N	N	2180	-20	5	-0.91	649450440	295880	83.85	2205	2255	2175	2860	1540	2200	2194.99	0.91	-11249	2313	2256	2213	2156	2113	2235	2135	258	660	500	1360	5	1	51515906	1123	-2.50	4.15	12	0.57	-872.00	525.00	4415	20241004	-50.62	1351	20240805	61.36	2735	-20.29	20250102	2170	0.46	20250120	4415	-50.62	20241004	1351	61.36	20240805	0.01	N	049180	500	257 억	467228	N	N	0	N	N
27	20250121	150521	57	100.00	KOSDAQ	제약	N	N	N	N	N	2180	-20	5	-0.91	602740145	274453	77.78	2205	2255	2175	2860	1540	2200	2196.15	0.91	-3721	2313	2256	2213	2156	2113	2235	2135	258	660	500	1360	5	1	51515906	1123	-2.50	4.15	12	0.53	-872.00	525.00	4415	20241004	-50.62	1351	20240805	61.36	2735	-20.29	20250102	2170	0.46	20250120	4415	-50.62	20241004	1351	61.36	20240805	0.01	N	049180	500	257 억	467228	N	N	0	N	N
28	20250121	140521	57	100.00	KOSDAQ	제약	N	N	N	N	N	2200	0	3	0.00	555676230	252908	71.67	2205	2255	2175	2860	1540	2200	2197.15	0.91	-374	2313	2256	2213	2156	2113	2235	2135	258	660	500	1360	5	1	51515906	1133	-2.52	4.19	12	0.49	-872.00	525.00	4415	20241004	-50.17	1351	20240805	62.84	2735	-19.56	20250102	2170	1.38	20250120	4415	-50.17	20241004	1351	62.84	20240805	0.01	N	049180	500	257 억	467228	N	N	0	N	N
29	20250121	130520	57	100.00	KOSDAQ	제약	N	N	N	N	N	2185	-15	5	-0.68	512922025	233360	66.14	2205	2255	2175	2860	1540	2200	2197.99	0.91	-1100	2313	2256	2213	2156	2113	2235	2135	258	660	500	1360	5	1	51515906	1126	-2.51	4.16	12	0.45	-872.00	525.00	4415	20241004	-50.51	1351	20240805	61.73	2735	-20.11	20250102	2170	0.69	20250120	4415	-50.51	20241004	1351	61.73	20240805	0.01	N	049180	500	257 억	467228	N	N	0	N	N
30	20250121	120511	57	100.00	KOSDAQ	제약	N	N	N	N	N	2195	-5	5	-0.23	430487285	195613	55.44	2205	2255	2175	2860	1540	2200	2200.71	0.91	-2178	2313	2256	2213	2156	2113	2235	2135	258	660	500	1360	5	1	51515906	1131	-2.52	4.18	12	0.38	-872.00	525.00	4415	20241004	-50.28	1351	20240805	62.47	2735	-19.74	20250102	2170	1.15	20250120	4415	-50.28	20241004	1351	62.47	20240805	0.01	N	049180	500	257 억	467228	N	N	0	N	N
31	20250121	110457	57	100.00	KOSDAQ	제약	N	N	N	N	N	2185	-15	5	-0.68	380752000	172891	49.00	2205	2255	2175	2860	1540	2200	2202.27	0.91	-2731	2313	2256	2213	2156	2113	2235	2135	258	660	500	1360	5	1	51515906	1126	-2.51	4.16	12	0.34	-872.00	525.00	4415	20241004	-50.51	1351	20240805	61.73	2735	-20.11	20250102	2170	0.69	20250120	4415	-50.51	20241004	1351	61.73	20240805	0.01	N	049180	500	257 억	467228	N	N	0	N	N
32	20250121	100451	57	100.00	KOSDAQ	제약	N	N	N	N	N	2195	-5	5	-0.23	255485775	115465	32.72	2205	2255	2185	2860	1540	2200	2212.67	0.91	-154	2313	2256	2213	2156	2113	2235	2135	258	660	500	1360	5	1	51515906	1131	-2.52	4.18	12	0.22	-872.00	525.00	4415	20241004	-50.28	1351	20240805	62.47	2735	-19.74	20250102	2170	1.15	20250120	4415	-50.28	20241004	1351	62.47	20240805	0.01	N	049180	500	257 억	467228	N	N	0	N	N
33	20250121	090520	57	100.00	KOSDAQ	제약	N	N	N	N	N	2235	35	2	1.59	62991445	28138	7.97	2205	2255	2205	2860	1540	2200	2238.66	0.91	-11535	2313	2256	2213	2156	2113	2235	2135	258	660	500	1360	5	1	51515906	1151	-2.56	4.26	12	0.05	-872.00	525.00	4415	20241004	-49.38	1351	20240805	65.43	2735	-18.28	20250102	2170	3.00	20250120	4415	-49.38	20241004	1351	65.43	20240805	0.01	N	049180	500	257 억	467228	N	N	0	N	N
34	20250120	160518	57	100.00	KOSDAQ	제약	N	N	N	N	N	2200	-50	5	-2.22	776943445	352144	151.02	2270	2270	2170	2925	1575	2250	2206.33	0.77	67005	2346	2297	2271	2222	2196	2285	2210	258	675	500	1390	5	1	51515906	1133	-2.52	4.19	12	0.68	-872.00	525.00	4415	20241004	-50.17	1351	20240805	62.84	2735	-19.56	20250102	2170	1.38	20250120	4415	-50.17	20241004	1351	62.84	20240805	0.02	N	049180	500	257 억	399125	N	N	0	N	N
35	20250120	150520	57	100.00	KOSDAQ	제약	N	N	N	N	N	2215	-35	5	-1.56	721393445	326964	140.22	2270	2270	2170	2925	1575	2250	2206.34	0.77	60476	2346	2297	2271	2222	2196	2285	2210	258	675	500	1390	5	1	51515906	1141	-2.54	4.22	12	0.63	-872.00	525.00	4415	20241004	-49.83	1351	20240805	63.95	2735	-19.01	20250102	2170	2.07	20250120	4415	-49.83	20241004	1351	63.95	20240805	0.02	N	049180	500	257 억	399125	N	N	0	N	N
36	20250120	140518	57	100.00	KOSDAQ	제약	N	N	N	N	N	2220	-30	5	-1.33	638111370	289377	124.10	2270	2270	2170	2925	1575	2250	2205.12	0.77	56680	2346	2297	2271	2222	2196	2285	2210	258	675	500	1390	5	1	51515906	1144	-2.55	4.23	12	0.56	-872.00	525.00	4415	20241004	-49.72	1351	20240805	64.32	2735	-18.83	20250102	2170	2.30	20250120	4415	-49.72	20241004	1351	64.32	20240805	0.02	N	049180	500	257 억	399125	N	N	0	N	N
37	20250120	130518	57	100.00	KOSDAQ	제약	N	N	N	N	N	2220	-30	5	-1.33	618365460	280453	120.27	2270	2270	2170	2925	1575	2250	2204.88	0.77	56347	2346	2297	2271	2222	2196	2285	2210	258	675	500	1390	5	1	51515906	1144	-2.55	4.23	12	0.54	-872.00	525.00	4415	20241004	-49.72	1351	20240805	64.32	2735	-18.83	20250102	2170	2.30	20250120	4415	-49.72	20241004	1351	64.32	20240805	0.02	N	049180	500	257 억	399125	N	N	0	N	N
38	20250120	120519	57	100.00	KOSDAQ	제약	N	N	N	N	N	2210	-40	5	-1.78	563433695	255682	109.65	2270	2270	2170	2925	1575	2250	2203.65	0.77	53795	2346	2297	2271	2222	2196	2285	2210	258	675	500	1390	5	1	51515906	1139	-2.53	4.21	12	0.50	-872.00	525.00	4415	20241004	-49.94	1351	20240805	63.58	2735	-19.20	20250102	2170	1.84	20250120	4415	-49.94	20241004	1351	63.58	20240805	0.02	N	049180	500	257 억	399125	N	N	0	N	N
39	20250120	110520	57	100.00	KOSDAQ	제약	N	N	N	N	N	2215	-35	5	-1.56	524512715	237992	102.06	2270	2270	2170	2925	1575	2250	2203.91	0.77	55093	2346	2297	2271	2222	2196	2285	2210	258	675	500	1390	5	1	51515906	1141	-2.54	4.22	12	0.46	-872.00	525.00	4415	20241004	-49.83	1351	20240805	63.95	2735	-19.01	20250102	2170	2.07	20250120	4415	-49.83	20241004	1351	63.95	20240805	0.02	N	049180	500	257 억	399125	N	N	0	N	N
40	20250120	100519	57	100.00	KOSDAQ	제약	N	N	N	N	N	2200	-50	5	-2.22	465893365	211388	90.66	2270	2270	2170	2925	1575	2250	2203.97	0.77	51555	2346	2297	2271	2222	2196	2285	2210	258	675	500	1390	5	1	51515906	1133	-2.52	4.19	12	0.41	-872.00	525.00	4415	20241004	-50.17	1351	20240805	62.84	2735	-19.56	20250102	2170	1.38	20250120	4415	-50.17	20241004	1351	62.84	20240805	0.02	N	049180	500	257 억	399125	N	N	0	N	N
41	20250120	090519	57	100.00	KOSDAQ	제약	N	N	N	N	N	2245	-5	5	-0.22	20694875	9186	3.94	2270	2270	2240	2925	1575	2250	2252.87	0.77	-2280	2346	2297	2271	2222	2196	2285	2210	258	675	500	1390	5	1	51515906	1157	-2.57	4.28	12	0.02	-872.00	525.00	4415	20241004	-49.15	1351	20240805	66.17	2735	-17.92	20250102	2240	0.22	20250120	4415	-49.15	20241004	1351	66.17	20240805	0.02	N	049180	500	257 억	399125	N	N	0	N	N
42	20250117	160517	57	100.00	KOSDAQ	제약	N	N	N	N	N	2250	-45	5	-1.96	509504035	224952	65.75	2315	2320	2245	2980	1610	2295	2264.95	0.87	-49311	2351	2322	2286	2257	2221	2337	2272	258	685	500	1420	5	1	51515906	1159	-2.58	4.29	12	0.44	-872.00	525.00	4415	20241004	-49.04	1351	20240805	66.54	2735	-17.73	20250102	2240	0.45	20250113	4415	-49.04	20241004	1351	66.54	20240805	0.02	N	049180	500	257 억	448436	N	N	0	N	N
43	20250117	150518	57	100.00	KOSDAQ	제약	N	N	N	N	N	2250	-45	5	-1.96	476986735	210497	61.52	2315	2320	2245	2980	1610	2295	2266.00	0.87	-44369	2351	2322	2286	2257	2221	2337	2272	258	685	500	1420	5	1	51515906	1159	-2.58	4.29	12	0.41	-872.00	525.00	4415	20241004	-49.04	1351	20240805	66.54	2735	-17.73	20250102	2240	0.45	20250113	4415	-49.04	20241004	1351	66.54	20240805	0.02	N	049180	500	257 억	448436	N	N	0	N	N
44	20250117	140519	57	100.00	KOSDAQ	제약	N	N	N	N	N	2260	-35	5	-1.53	411599020	181460	53.04	2315	2320	2255	2980	1610	2295	2268.26	0.87	-33714	2351	2322	2286	2257	2221	2337	2272	258	685	500	1420	5	1	51515906	1164	-2.59	4.30	12	0.35	-872.00	525.00	4415	20241004	-48.81	1351	20240805	67.28	2735	-17.37	20250102	2240	0.89	20250113	4415	-48.81	20241004	1351	67.28	20240805	0.02	N	049180	500	257 억	448436	N	N	0	N	N
45	20250117	130518	57	100.00	KOSDAQ	제약	N	N	N	N	N	2260	-35	5	-1.53	379421470	167213	48.87	2315	2320	2255	2980	1610	2295	2269.09	0.87	-31355	2351	2322	2286	2257	2221	2337	2272	258	685	500	1420	5	1	51515906	1164	-2.59	4.30	12	0.32	-872.00	525.00	4415	20241004	-48.81	1351	20240805	67.28	2735	-17.37	20250102	2240	0.89	20250113	4415	-48.81	20241004	1351	67.28	20240805	0.02	N	049180	500	257 억	448436	N	N	0	N	N
46	20250117	120519	57	100.00	KOSDAQ	제약	N	N	N	N	N	2270	-25	5	-1.09	329194695	144986	42.38	2315	2320	2255	2980	1610	2295	2270.53	0.87	-22852	2351	2322	2286	2257	2221	2337	2272	258	685	500	1420	5	1	51515906	1169	-2.60	4.32	12	0.28	-872.00	525.00	4415	20241004	-48.58	1351	20240805	68.02	2735	-17.00	20250102	2240	1.34	20250113	4415	-48.58	20241004	1351	68.02	20240805	0.02	N	049180	500	257 억	448436	N	N	0	N	N
47	20250117	110518	57	100.00	KOSDAQ	제약	N	N	N	N	N	2270	-25	5	-1.09	305296820	134431	39.29	2315	2320	2255	2980	1610	2295	2271.03	0.87	-22827	2351	2322	2286	2257	2221	2337	2272	258	685	500	1420	5	1	51515906	1169	-2.60	4.32	12	0.26	-872.00	525.00	4415	20241004	-48.58	1351	20240805	68.02	2735	-17.00	20250102	2240	1.34	20250113	4415	-48.58	20241004	1351	68.02	20240805	0.02	N	049180	500	257 억	448436	N	N	0	N	N
48	20250117	100519	57	100.00	KOSDAQ	제약	N	N	N	N	N	2275	-20	5	-0.87	169888005	74691	21.83	2315	2320	2255	2980	1610	2295	2274.54	0.87	-2699	2351	2322	2286	2257	2221	2337	2272	258	685	500	1420	5	1	51515906	1172	-2.61	4.33	12	0.14	-872.00	525.00	4415	20241004	-48.47	1351	20240805	68.39	2735	-16.82	20250102	2240	1.56	20250113	4415	-48.47	20241004	1351	68.39	20240805	0.02	N	049180	500	257 억	448436	N	N	0	N	N
49	20250117	090520	57	100.00	KOSDAQ	제약	N	N	N	N	N	2285	-10	5	-0.44	17817065	7780	2.27	2315	2320	2270	2980	1610	2295	2290.11	0.87	-755	2351	2322	2286	2257	2221	2337	2272	258	685	500	1420	5	1	51515906	1177	-2.62	4.35	12	0.02	-872.00	525.00	4415	20241004	-48.24	1351	20240805	69.13	2735	-16.45	20250102	2240	2.01	20250113	4415	-48.24	20241004	1351	69.13	20240805	0.02	N	049180	500	257 억	448436	N	N	0	N	N
50	20250116	160515	57	100.00	KOSDAQ	제약	N	N	N	N	N	2295	30	2	1.32	772960330	338342	101.43	2265	2315	2250	2940	1590	2265	2284.55	0.76	60228	2345	2305	2275	2235	2205	2290	2220	258	675	500	1400	5	1	51515906	1182	-2.63	4.37	12	0.66	-872.00	525.00	4415	20241004	-48.02	1351	20240805	69.87	2735	-16.09	20250102	2240	2.46	20250113	4415	-48.02	20241004	1351	69.87	20240805	0.02	N	049180	500	257 억	389276	N	N	0	N	N
51	20250116	150454	57	100.00	KOSDAQ	제약	N	N	N	N	N	2295	30	2	1.32	738021890	323112	96.86	2265	2315	2250	2940	1590	2265	2284.11	0.76	54956	2345	2305	2275	2235	2205	2290	2220	258	675	500	1400	5	1	51515906	1182	-2.63	4.37	12	0.63	-872.00	525.00	4415	20241004	-48.02	1351	20240805	69.87	2735	-16.09	20250102	2240	2.46	20250113	4415	-48.02	20241004	1351	69.87	20240805	0.02	N	049180	500	257 억	389276	N	N	0	N	N
52	20250116	140518	57	100.00	KOSDAQ	제약	N	N	N	N	N	2295	30	2	1.32	688917785	301712	90.45	2265	2315	2250	2940	1590	2265	2283.36	0.76	52869	2345	2305	2275	2235	2205	2290	2220	258	675	500	1400	5	1	51515906	1182	-2.63	4.37	12	0.59	-872.00	525.00	4415	20241004	-48.02	1351	20240805	69.87	2735	-16.09	20250102	2240	2.46	20250113	4415	-48.02	20241004	1351	69.87	20240805	0.02	N	049180	500	257 억	389276	N	N	0	N	N
53	20250116	130518	57	100.00	KOSDAQ	제약	N	N	N	N	N	2300	35	2	1.55	614063975	269120	80.68	2265	2315	2250	2940	1590	2265	2281.75	0.76	55197	2345	2305	2275	2235	2205	2290	2220	258	675	500	1400	5	1	51515906	1185	-2.64	4.38	12	0.52	-872.00	525.00	4415	20241004	-47.90	1351	20240805	70.24	2735	-15.90	20250102	2240	2.68	20250113	4415	-47.90	20241004	1351	70.24	20240805	0.02	N	049180	500	257 억	389276	N	N	0	N	N
54	20250116	120518	57	100.00	KOSDAQ	제약	N	N	N	N	N	2285	20	2	0.88	547689445	240195	72.01	2265	2315	2250	2940	1590	2265	2280.19	0.76	42175	2345	2305	2275	2235	2205	2290	2220	258	675	500	1400	5	1	51515906	1177	-2.62	4.35	12	0.47	-872.00	525.00	4415	20241004	-48.24	1351	20240805	69.13	2735	-16.45	20250102	2240	2.01	20250113	4415	-48.24	20241004	1351	69.13	20240805	0.02	N	049180	500	257 억	389276	N	N	0	N	N
55	20250116	110518	57	100.00	KOSDAQ	제약	N	N	N	N	N	2290	25	2	1.10	464997790	204186	61.21	2265	2315	2250	2940	1590	2265	2277.32	0.76	39885	2345	2305	2275	2235	2205	2290	2220	258	675	500	1400	5	1	51515906	1180	-2.63	4.36	12	0.40	-872.00	525.00	4415	20241004	-48.13	1351	20240805	69.50	2735	-16.27	20250102	2240	2.23	20250113	4415	-48.13	20241004	1351	69.50	20240805	0.02	N	049180	500	257 억	389276	N	N	0	N	N
56	20250116	100518	57	100.00	KOSDAQ	제약	N	N	N	N	N	2285	20	2	0.88	255482120	112457	33.71	2265	2295	2250	2940	1590	2265	2271.82	0.76	22621	2345	2305	2275	2235	2205	2290	2220	258	675	500	1400	5	1	51515906	1177	-2.62	4.35	12	0.22	-872.00	525.00	4415	20241004	-48.24	1351	20240805	69.13	2735	-16.45	20250102	2240	2.01	20250113	4415	-48.24	20241004	1351	69.13	20240805	0.02	N	049180	500	257 억	389276	N	N	0	N	N
57	20250116	090518	57	100.00	KOSDAQ	제약	N	N	N	N	N	2270	5	2	0.22	21677670	9551	2.86	2265	2275	2260	2940	1590	2265	2269.68	0.76	3886	2345	2305	2275	2235	2205	2290	2220	258	675	500	1400	5	1	51515906	1169	-2.60	4.32	12	0.02	-872.00	525.00	4415	20241004	-48.58	1351	20240805	68.02	2735	-17.00	20250102	2240	1.34	20250113	4415	-48.58	20241004	1351	68.02	20240805	0.02	N	049180	500	257 억	389276	N	N	0	N	N
58	20250115	160516	57	100.00	KOSDAQ	제약	N	N	N	N	N	2265	-60	5	-2.58	743693975	328306	81.75	2315	2315	2245	3020	1630	2325	2265.24	0.84	-45885	2398	2361	2308	2271	2218	2380	2290	258	695	500	1440	5	1	51515906	1167	-2.60	4.31	12	0.64	-872.00	525.00	4415	20241004	-48.70	1351	20240805	67.65	2735	-17.18	20250102	2240	1.12	20250113	4415	-48.70	20241004	1351	67.65	20240805	0.02	N	049180	500	257 억	434590	N	N	0	N	N
59	20250115	150518	57	100.00	KOSDAQ	제약	N	N	N	N	N	2255	-70	5	-3.01	708830370	312879	77.91	2315	2315	2245	3020	1630	2325	2265.50	0.84	-50706	2398	2361	2308	2271	2218	2380	2290	258	695	500	1440	5	1	51515906	1162	-2.59	4.30	12	0.61	-872.00	525.00	4415	20241004	-48.92	1351	20240805	66.91	2735	-17.55	20250102	2240	0.67	20250113	4415	-48.92	20241004	1351	66.91	20240805	0.02	N	049180	500	257 억	434590	N	N	0	N	N
60	20250115	140519	57	100.00	KOSDAQ	제약	N	N	N	N	N	2265	-60	5	-2.58	612591015	270274	67.30	2315	2315	2245	3020	1630	2325	2266.55	0.84	-42565	2398	2361	2308	2271	2218	2380	2290	258	695	500	1440	5	1	51515906	1167	-2.60	4.31	12	0.52	-872.00	525.00	4415	20241004	-48.70	1351	20240805	67.65	2735	-17.18	20250102	2240	1.12	20250113	4415	-48.70	20241004	1351	67.65	20240805	0.02	N	049180	500	257 억	434590	N	N	0	N	N
61	20250115	130516	57	100.00	KOSDAQ	제약	N	N	N	N	N	2250	-75	5	-3.23	554444955	244526	60.89	2315	2315	2245	3020	1630	2325	2267.42	0.84	-41393	2398	2361	2308	2271	2218	2380	2290	258	695	500	1440	5	1	51515906	1159	-2.58	4.29	12	0.47	-872.00	525.00	4415	20241004	-49.04	1351	20240805	66.54	2735	-17.73	20250102	2240	0.45	20250113	4415	-49.04	20241004	1351	66.54	20240805	0.02	N	049180	500	257 억	434590	N	N	0	N	N
62	20250115	120510	57	100.00	KOSDAQ	제약	N	N	N	N	N	2250	-75	5	-3.23	477174265	210188	52.34	2315	2315	2250	3020	1630	2325	2270.22	0.84	-39628	2398	2361	2308	2271	2218	2380	2290	258	695	500	1440	5	1	51515906	1159	-2.58	4.29	12	0.41	-872.00	525.00	4415	20241004	-49.04	1351	20240805	66.54	2735	-17.73	20250102	2240	0.45	20250113	4415	-49.04	20241004	1351	66.54	20240805	0.02	N	049180	500	257 억	434590	N	N	0	N	N
63	20250115	110516	57	100.00	KOSDAQ	제약	N	N	N	N	N	2265	-60	5	-2.58	393589400	173134	43.11	2315	2315	2255	3020	1630	2325	2273.31	0.84	-40718	2398	2361	2308	2271	2218	2380	2290	258	695	500	1440	5	1	51515906	1167	-2.60	4.31	12	0.34	-872.00	525.00	4415	20241004	-48.70	1351	20240805	67.65	2735	-17.18	20250102	2240	1.12	20250113	4415	-48.70	20241004	1351	67.65	20240805	0.02	N	049180	500	257 억	434590	N	N	0	N	N
64	20250115	100516	57	100.00	KOSDAQ	제약	N	N	N	N	N	2280	-45	5	-1.94	211517420	92745	23.09	2315	2315	2265	3020	1630	2325	2280.62	0.84	-20927	2398	2361	2308	2271	2218	2380	2290	258	695	500	1440	5	1	51515906	1175	-2.61	4.34	12	0.18	-872.00	525.00	4415	20241004	-48.36	1351	20240805	68.76	2735	-16.64	20250102	2240	1.79	20250113	4415	-48.36	20241004	1351	68.76	20240805	0.02	N	049180	500	257 억	434590	N	N	0	N	N
65	20250115	090519	57	100.00	KOSDAQ	제약	N	N	N	N	N	2305	-20	5	-0.86	53337885	23195	5.78	2315	2315	2285	3020	1630	2325	2299.50	0.84	-9068	2398	2361	2308	2271	2218	2380	2290	258	695	500	1440	5	1	51515906	1187	-2.64	4.39	12	0.05	-872.00	525.00	4415	20241004	-47.79	1351	20240805	70.61	2735	-15.72	20250102	2240	2.90	20250113	4415	-47.79	20241004	1351	70.61	20240805	0.02	N	049180	500	257 억	434590	N	N	0	N	N
66	20250114	160508	57	100.00	KOSDAQ	제약	N	N	N	N	N	2325	45	2	1.97	918010100	398789	96.66	2260	2345	2255	2960	1600	2280	2301.95	0.79	28464	2353	2316	2278	2241	2203	2297	2222	258	680	500	1410	5	1	51515906	1198	-2.67	4.43	12	0.77	-872.00	525.00	4415	20241004	-47.34	1351	20240805	72.09	2735	-14.99	20250102	2240	3.79	20250113	4415	-47.34	20241004	1351	72.09	20240805	0.03	N	049180	500	257 억	406553	N	N	0	N	N
67	20250114	150514	57	100.00	KOSDAQ	제약	N	N	N	N	N	2320	40	2	1.75	863792990	375399	90.99	2260	2345	2255	2960	1600	2280	2301.00	0.79	28057	2353	2316	2278	2241	2203	2297	2222	258	680	500	1410	5	1	51515906	1195	-2.66	4.42	12	0.73	-872.00	525.00	4415	20241004	-47.45	1351	20240805	71.72	2735	-15.17	20250102	2240	3.57	20250113	4415	-47.45	20241004	1351	71.72	20240805	0.03	N	049180	500	257 억	406553	N	N	0	N	N
68	20250114	140514	57	100.00	KOSDAQ	제약	N	N	N	N	N	2310	30	2	1.32	719758205	313134	75.90	2260	2345	2255	2960	1600	2280	2298.56	0.79	6958	2353	2316	2278	2241	2203	2297	2222	258	680	500	1410	5	1	51515906	1190	-2.65	4.40	12	0.61	-872.00	525.00	4415	20241004	-47.68	1351	20240805	70.98	2735	-15.54	20250102	2240	3.12	20250113	4415	-47.68	20241004	1351	70.98	20240805	0.03	N	049180	500	257 억	406553	N	N	0	N	N
69	20250114	130514	57	100.00	KOSDAQ	제약	N	N	N	N	N	2300	20	2	0.88	631614385	274812	66.61	2260	2345	2255	2960	1600	2280	2298.35	0.79	-6523	2353	2316	2278	2241	2203	2297	2222	258	680	500	1410	5	1	51515906	1185	-2.64	4.38	12	0.53	-872.00	525.00	4415	20241004	-47.90	1351	20240805	70.24	2735	-15.90	20250102	2240	2.68	20250113	4415	-47.90	20241004	1351	70.24	20240805	0.03	N	049180	500	257 억	406553	N	N	0	N	N
70	20250114	120511	57	100.00	KOSDAQ	제약	N	N	N	N	N	2300	20	2	0.88	578505600	251701	61.01	2260	2345	2255	2960	1600	2280	2298.38	0.79	-12358	2353	2316	2278	2241	2203	2297	2222	258	680	500	1410	5	1	51515906	1185	-2.64	4.38	12	0.49	-872.00	525.00	4415	20241004	-47.90	1351	20240805	70.24	2735	-15.90	20250102	2240	2.68	20250113	4415	-47.90	20241004	1351	70.24	20240805	0.03	N	049180	500	257 억	406553	N	N	0	N	N
71	20250114	110513	57	100.00	KOSDAQ	제약	N	N	N	N	N	2300	20	2	0.88	509697730	221824	53.76	2260	2345	2255	2960	1600	2280	2297.76	0.79	-17689	2353	2316	2278	2241	2203	2297	2222	258	680	500	1410	5	1	51515906	1185	-2.64	4.38	12	0.43	-872.00	525.00	4415	20241004	-47.90	1351	20240805	70.24	2735	-15.90	20250102	2240	2.68	20250113	4415	-47.90	20241004	1351	70.24	20240805	0.03	N	049180	500	257 억	406553	N	N	0	N	N
72	20250114	100512	57	100.00	KOSDAQ	제약	N	N	N	N	N	2285	5	2	0.22	424917995	184665	44.76	2260	2345	2255	2960	1600	2280	2301.02	0.79	-27565	2353	2316	2278	2241	2203	2297	2222	258	680	500	1410	5	1	51515906	1177	-2.62	4.35	12	0.36	-872.00	525.00	4415	20241004	-48.24	1351	20240805	69.13	2735	-16.45	20250102	2240	2.01	20250113	4415	-48.24	20241004	1351	69.13	20240805	0.03	N	049180	500	257 억	406553	N	N	0	N	N
73	20250114	090512	57	100.00	KOSDAQ	제약	N	N	N	N	N	2290	10	2	0.44	67218775	29365	7.12	2260	2315	2260	2960	1600	2280	2289.08	0.79	4209	2353	2316	2278	2241	2203	2297	2222	258	680	500	1410	5	1	51515906	1180	-2.63	4.36	12	0.06	-872.00	525.00	4415	20241004	-48.13	1351	20240805	69.50	2735	-16.27	20250102	2240	2.23	20250113	4415	-48.13	20241004	1351	69.50	20240805	0.03	N	049180	500	257 억	406553	N	N	0	N	N
74	20250113	160507	57	100.00	KOSDAQ	제약	N	N	N	N	N	2280	-40	5	-1.72	924454040	406157	78.71	2305	2315	2240	3015	1625	2320	2276.09	0.83	-20842	2416	2367	2321	2272	2226	2345	2250	258	695	500	1430	5	1	51515906	1175	-2.61	4.34	12	0.79	-872.00	525.00	4415	20241004	-48.36	1351	20240805	68.76	2735	-16.64	20250102	2240	1.79	20250113	4415	-48.36	20241004	1351	68.76	20240805	0.03	N	049180	500	257 억	427523	N	N	0	N	N
75	20250113	150509	57	100.00	KOSDAQ	제약	N	N	N	N	N	2280	-40	5	-1.72	881174015	387116	75.02	2305	2315	2240	3015	1625	2320	2276.24	0.83	-24246	2416	2367	2321	2272	2226	2345	2250	258	695	500	1430	5	1	51515906	1175	-2.61	4.34	12	0.75	-872.00	525.00	4415	20241004	-48.36	1351	20240805	68.76	2735	-16.64	20250102	2240	1.79	20250113	4415	-48.36	20241004	1351	68.76	20240805	0.03	N	049180	500	257 억	427523	N	N	0	N	N
76	20250113	140504	57	100.00	KOSDAQ	제약	N	N	N	N	N	2260	-60	5	-2.59	797664855	350192	67.86	2305	2315	2240	3015	1625	2320	2277.78	0.83	-28542	2416	2367	2321	2272	2226	2345	2250	258	695	500	1430	5	1	51515906	1164	-2.59	4.30	12	0.68	-872.00	525.00	4415	20241004	-48.81	1351	20240805	67.28	2735	-17.37	20250102	2240	0.89	20250113	4415	-48.81	20241004	1351	67.28	20240805	0.03	N	049180	500	257 억	427523	N	N	0	N	N
77	20250113	130502	57	100.00	KOSDAQ	제약	N	N	N	N	N	2245	-75	5	-3.23	764207370	335362	64.99	2305	2315	2240	3015	1625	2320	2278.74	0.83	-23402	2416	2367	2321	2272	2226	2345	2250	258	695	500	1430	5	1	51515906	1157	-2.57	4.28	12	0.65	-872.00	525.00	4415	20241004	-49.15	1351	20240805	66.17	2735	-17.92	20250102	2240	0.22	20250113	4415	-49.15	20241004	1351	66.17	20240805	0.03	N	049180	500	257 억	427523	N	N	0	N	N
78	20250113	120502	57	100.00	KOSDAQ	제약	N	N	N	N	N	2280	-40	5	-1.72	589395965	257930	49.98	2305	2315	2270	3015	1625	2320	2285.09	0.83	-30178	2416	2367	2321	2272	2226	2345	2250	258	695	500	1430	5	1	51515906	1175	-2.61	4.34	12	0.50	-872.00	525.00	4415	20241004	-48.36	1351	20240805	68.76	2735	-16.64	20250102	2270	0.44	20250113	4415	-48.36	20241004	1351	68.76	20240805	0.03	N	049180	500	257 억	427523	N	N	0	N	N
79	20250113	110503	57	100.00	KOSDAQ	제약	N	N	N	N	N	2280	-40	5	-1.72	498975500	218234	42.29	2305	2315	2270	3015	1625	2320	2286.41	0.83	-34850	2416	2367	2321	2272	2226	2345	2250	258	695	500	1430	5	1	51515906	1175	-2.61	4.34	12	0.42	-872.00	525.00	4415	20241004	-48.36	1351	20240805	68.76	2735	-16.64	20250102	2270	0.44	20250113	4415	-48.36	20241004	1351	68.76	20240805	0.03	N	049180	500	257 억	427523	N	N	0	N	N
80	20250113	100501	57	100.00	KOSDAQ	제약	N	N	N	N	N	2290	-30	5	-1.29	317243385	138808	26.90	2305	2315	2270	3015	1625	2320	2285.46	0.83	3610	2416	2367	2321	2272	2226	2345	2250	258	695	500	1430	5	1	51515906	1180	-2.63	4.36	12	0.27	-872.00	525.00	4415	20241004	-48.13	1351	20240805	69.50	2735	-16.27	20250102	2270	0.88	20250113	4415	-48.13	20241004	1351	69.50	20240805	0.03	N	049180	500	257 억	427523	N	N	0	N	N
81	20250113	090506	57	100.00	KOSDAQ	제약	N	N	N	N	N	2295	-25	5	-1.08	52793575	23050	4.47	2305	2310	2280	3015	1625	2320	2290.28	0.83	-9021	2416	2367	2321	2272	2226	2345	2250	258	695	500	1430	5	1	51515906	1182	-2.63	4.37	12	0.04	-872.00	525.00	4415	20241004	-48.02	1351	20240805	69.87	2735	-16.09	20250102	2275	0.88	20250110	4415	-48.02	20241004	1351	69.87	20240805	0.03	N	049180	500	257 억	427523	N	N	0	N	N
82	20250110	160501	57	100.00	KOSDAQ	제약	N	N	N	N	N	2320	-50	5	-2.11	1176700320	509654	10.96	2355	2370	2275	3080	1660	2370	2308.81	0.76	31575	2816	2592	2476	2252	2136	2535	2195	258	710	500	1460	5	1	51515906	1195	-2.66	4.42	12	0.99	-872.00	525.00	4415	20241004	-47.45	1351	20240805	71.72	2735	-15.17	20250102	2275	1.98	20250110	4415	-47.45	20241004	1351	71.72	20240805	0.03	N	049180	500	257 억	392722	N	N	0	N	N
83	20250110	150500	57	100.00	KOSDAQ	제약	N	N	N	N	N	2315	-55	5	-2.32	1119296505	484889	10.42	2355	2370	2275	3080	1660	2370	2308.36	0.76	30554	2816	2592	2476	2252	2136	2535	2195	258	710	500	1460	5	1	51515906	1193	-2.65	4.41	12	0.94	-872.00	525.00	4415	20241004	-47.57	1351	20240805	71.35	2735	-15.36	20250102	2275	1.76	20250110	4415	-47.57	20241004	1351	71.35	20240805	0.03	N	049180	500	257 억	392722	N	N	0	N	N
84	20250110	140500	57	100.00	KOSDAQ	제약	N	N	N	N	N	2300	-70	5	-2.95	1029596395	446088	9.59	2355	2370	2275	3080	1660	2370	2308.06	0.76	23049	2816	2592	2476	2252	2136	2535	2195	258	710	500	1460	5	1	51515906	1185	-2.64	4.38	12	0.87	-872.00	525.00	4415	20241004	-47.90	1351	20240805	70.24	2735	-15.90	20250102	2275	1.10	20250110	4415	-47.90	20241004	1351	70.24	20240805	0.03	N	049180	500	257 억	392722	N	N	0	N	N
85	20250110	130459	57	100.00	KOSDAQ	제약	N	N	N	N	N	2305	-65	5	-2.74	961120220	416350	8.95	2355	2370	2275	3080	1660	2370	2308.44	0.76	24223	2816	2592	2476	2252	2136	2535	2195	258	710	500	1460	5	1	51515906	1187	-2.64	4.39	12	0.81	-872.00	525.00	4415	20241004	-47.79	1351	20240805	70.61	2735	-15.72	20250102	2275	1.32	20250110	4415	-47.79	20241004	1351	70.61	20240805	0.03	N	049180	500	257 억	392722	N	N	0	N	N
86	20250110	120500	57	100.00	KOSDAQ	제약	N	N	N	N	N	2300	-70	5	-2.95	906895815	392840	8.44	2355	2370	2275	3080	1660	2370	2308.56	0.76	26912	2816	2592	2476	2252	2136	2535	2195	258	710	500	1460	5	1	51515906	1185	-2.64	4.38	12	0.76	-872.00	525.00	4415	20241004	-47.90	1351	20240805	70.24	2735	-15.90	20250102	2275	1.10	20250110	4415	-47.90	20241004	1351	70.24	20240805	0.03	N	049180	500	257 억	392722	N	N	0	N	N
87	20250110	110459	57	100.00	KOSDAQ	제약	N	N	N	N	N	2290	-80	5	-3.38	849827800	367929	7.91	2355	2370	2275	3080	1660	2370	2309.76	0.76	25211	2816	2592	2476	2252	2136	2535	2195	258	710	500	1460	5	1	51515906	1180	-2.63	4.36	12	0.71	-872.00	525.00	4415	20241004	-48.13	1351	20240805	69.50	2735	-16.27	20250102	2275	0.66	20250110	4415	-48.13	20241004	1351	69.50	20240805	0.03	N	049180	500	257 억	392722	N	N	0	N	N
88	20250110	100458	57	100.00	KOSDAQ	제약	N	N	N	N	N	2300	-70	5	-2.95	594735005	256578	5.52	2355	2370	2290	3080	1660	2370	2317.95	0.76	34539	2816	2592	2476	2252	2136	2535	2195	258	710	500	1460	5	1	51515906	1185	-2.64	4.38	12	0.50	-872.00	525.00	4415	20241004	-47.90	1351	20240805	70.24	2735	-15.90	20250102	2285	0.66	20250102	4415	-47.90	20241004	1351	70.24	20240805	0.03	N	049180	500	257 억	392722	N	N	0	N	N
89	20250110	090501	57	100.00	KOSDAQ	제약	N	N	N	N	N	2340	-30	5	-1.27	119639940	51217	1.10	2355	2370	2305	3080	1660	2370	2335.94	0.76	-1819	2816	2592	2476	2252	2136	2535	2195	258	710	500	1460	5	1	51515906	1205	-2.68	4.46	12	0.10	-872.00	525.00	4415	20241004	-47.00	1351	20240805	73.21	2735	-14.44	20250102	2285	2.41	20250102	4415	-47.00	20241004	1351	73.21	20240805	0.03	N	049180	500	257 억	392722	N	N	0	N	N
90	20250109	160457	57	100.00	KOSDAQ	제약	N	N	N	N	N	2370	30	2	1.28	11709778600	4625452	838.57	2400	2700	2360	3040	1640	2340	2531.67	1.16	-202989	2390	2365	2335	2310	2280	2377	2322	258	700	500	1450	5	1	51515906	1221	-2.72	4.51	12	8.98	-872.00	525.00	4415	20241004	-46.32	1351	20240805	75.43	2735	-13.35	20250102	2285	3.72	20250102	4415	-46.32	20241004	1351	75.43	20240805	0.03	N	049180	500	257 억	595417	N	N	9	N	N
91	20250109	150459	57	100.00	KOSDAQ	제약	N	N	N	N	N	2370	30	2	1.28	11536210860	4552209	825.29	2400	2700	2360	3040	1640	2340	2534.21	1.16	-210263	2390	2365	2335	2310	2280	2377	2322	258	700	500	1450	5	1	51515906	1221	-2.72	4.51	12	8.84	-872.00	525.00	4415	20241004	-46.32	1351	20240805	75.43	2735	-13.35	20250102	2285	3.72	20250102	4415	-46.32	20241004	1351	75.43	20240805	0.03	N	049180	500	257 억	595417	N	N	9	N	N
92	20250109	140459	57	100.00	KOSDAQ	제약	N	N	N	N	N	2395	55	2	2.35	11142305685	4386443	795.23	2400	2700	2385	3040	1640	2340	2540.18	1.16	-253231	2390	2365	2335	2310	2280	2377	2322	258	700	500	1450	5	1	51515906	1234	-2.75	4.56	12	8.51	-872.00	525.00	4415	20241004	-45.75	1351	20240805	77.28	2735	-12.43	20250102	2285	4.81	20250102	4415	-45.75	20241004	1351	77.28	20240805	0.03	N	049180	500	257 억	595417	N	N	9	N	N
93	20250109	130459	57	100.00	KOSDAQ	제약	N	N	N	N	N	2415	75	2	3.21	10889681245	4281030	776.12	2400	2700	2385	3040	1640	2340	2543.72	1.16	-249504	2390	2365	2335	2310	2280	2377	2322	258	700	500	1450	5	1	51515906	1244	-2.77	4.60	12	8.31	-872.00	525.00	4415	20241004	-45.30	1351	20240805	78.76	2735	-11.70	20250102	2285	5.69	20250102	4415	-45.30	20241004	1351	78.76	20240805	0.03	N	049180	500	257 억	595417	N	N	9	N	N
94	20250109	120458	57	100.00	KOSDAQ	제약	N	N	N	N	N	2435	95	2	4.06	10534556865	4133589	749.39	2400	2700	2385	3040	1640	2340	2548.54	1.16	-220863	2390	2365	2335	2310	2280	2377	2322	258	700	500	1450	5	1	51515906	1254	-2.79	4.64	12	8.02	-872.00	525.00	4415	20241004	-44.85	1351	20240805	80.24	2735	-10.97	20250102	2285	6.56	20250102	4415	-44.85	20241004	1351	80.24	20240805	0.03	N	049180	500	257 억	595417	N	N	9	N	N
95	20250109	110459	57	100.00	KOSDAQ	제약	N	N	N	N	N	2440	100	2	4.27	9882253590	3864385	700.59	2400	2700	2385	3040	1640	2340	2557.28	1.16	-214884	2390	2365	2335	2310	2280	2377	2322	258	700	500	1450	5	1	51515906	1257	-2.80	4.65	12	7.50	-872.00	525.00	4415	20241004	-44.73	1351	20240805	80.61	2735	-10.79	20250102	2285	6.78	20250102	4415	-44.73	20241004	1351	80.61	20240805	0.03	N	049180	500	257 억	595417	N	N	9	N	N
96	20250109	100458	57	100.00	KOSDAQ	제약	N	N	N	N	N	2460	120	2	5.13	9153532815	3565332	646.37	2400	2700	2385	3040	1640	2340	2567.38	1.16	-235248	2390	2365	2335	2310	2280	2377	2322	258	700	500	1450	5	1	51515906	1267	-2.82	4.69	12	6.92	-872.00	525.00	4415	20241004	-44.28	1351	20240805	82.09	2735	-10.05	20250102	2285	7.66	20250102	4415	-44.28	20241004	1351	82.09	20240805	0.03	N	049180	500	257 억	595417	N	N	9	N	N
97	20250109	090501	57	100.00	KOSDAQ	제약	N	N	N	N	N	2585	245	2	10.47	2440685060	957383	173.57	2400	2635	2385	3040	1640	2340	2549.37	1.16	-51526	2390	2365	2335	2310	2280	2377	2322	258	700	500	1450	5	1	51515906	1332	-2.96	4.92	12	1.86	-872.00	525.00	4415	20241004	-41.45	1351	20240805	91.34	2735	-5.48	20250102	2285	13.13	20250102	4415	-41.45	20241004	1351	91.34	20240805	0.03	N	049180	500	257 억	595417	N	N	9	N	N
98	20250108	160454	57	100.00	KOSDAQ	제약	N	N	N	N	N	2340	-25	5	-1.06	1263807190	542231	71.42	2330	2360	2305	3070	1660	2365	2330.75	1.11	25875	2465	2415	2370	2320	2275	2392	2297	258	705	500	1460	5	1	51515906	1205	-2.68	4.46	12	1.05	-872.00	525.00	4415	20241004	-47.00	1351	20240805	73.21	2735	-14.44	20250102	2285	2.41	20250102	4415	-47.00	20241004	1351	73.21	20240805	0.08	N	049180	500	257 억	569712	N	N	9	N	N
99	20250108	150456	57	100.00	KOSDAQ	제약	N	N	N	N	N	2325	-40	5	-1.69	1168814120	501514	66.06	2330	2360	2305	3070	1660	2365	2330.57	1.11	21916	2465	2415	2370	2320	2275	2392	2297	258	705	500	1460	5	1	51515906	1198	-2.67	4.43	12	0.97	-872.00	525.00	4415	20241004	-47.34	1351	20240805	72.09	2735	-14.99	20250102	2285	1.75	20250102	4415	-47.34	20241004	1351	72.09	20240805	0.08	N	049180	500	257 억	569712	N	N	0	N	N
100	20250108	140458	57	100.00	KOSDAQ	제약	N	N	N	N	N	2330	-35	5	-1.48	1036648235	444806	58.59	2330	2360	2305	3070	1660	2365	2330.56	1.11	12612	2465	2415	2370	2320	2275	2392	2297	258	705	500	1460	5	1	51515906	1200	-2.67	4.44	12	0.86	-872.00	525.00	4415	20241004	-47.23	1351	20240805	72.46	2735	-14.81	20250102	2285	1.97	20250102	4415	-47.23	20241004	1351	72.46	20240805	0.08	N	049180	500	257 억	569712	N	N	0	N	N
101	20250108	130458	57	100.00	KOSDAQ	제약	N	N	N	N	N	2330	-35	5	-1.48	928126950	398272	52.46	2330	2360	2305	3070	1660	2365	2330.38	1.11	22327	2465	2415	2370	2320	2275	2392	2297	258	705	500	1460	5	1	51515906	1200	-2.67	4.44	12	0.77	-872.00	525.00	4415	20241004	-47.23	1351	20240805	72.46	2735	-14.81	20250102	2285	1.97	20250102	4415	-47.23	20241004	1351	72.46	20240805	0.08	N	049180	500	257 억	569712	N	N	0	N	N
102	20250108	120455	57	100.00	KOSDAQ	제약	N	N	N	N	N	2355	-10	5	-0.42	832305590	357381	47.07	2330	2360	2305	3070	1660	2365	2328.90	1.11	31482	2465	2415	2370	2320	2275	2392	2297	258	705	500	1460	5	1	51515906	1213	-2.70	4.49	12	0.69	-872.00	525.00	4415	20241004	-46.66	1351	20240805	74.32	2735	-13.89	20250102	2285	3.06	20250102	4415	-46.66	20241004	1351	74.32	20240805	0.08	N	049180	500	257 억	569712	N	N	0	N	N
103	20250108	110454	57	100.00	KOSDAQ	제약	N	N	N	N	N	2335	-30	5	-1.27	710623945	305523	40.24	2330	2355	2305	3070	1660	2365	2325.93	1.11	44855	2465	2415	2370	2320	2275	2392	2297	258	705	500	1460	5	1	51515906	1203	-2.68	4.45	12	0.59	-872.00	525.00	4415	20241004	-47.11	1351	20240805	72.83	2735	-14.63	20250102	2285	2.19	20250102	4415	-47.11	20241004	1351	72.83	20240805	0.08	N	049180	500	257 억	569712	N	N	0	N	N
104	20250108	100456	57	100.00	KOSDAQ	제약	N	N	N	N	N	2320	-45	5	-1.90	497417125	213908	28.18	2330	2355	2305	3070	1660	2365	2325.38	1.11	14248	2465	2415	2370	2320	2275	2392	2297	258	705	500	1460	5	1	51515906	1195	-2.66	4.42	12	0.42	-872.00	525.00	4415	20241004	-47.45	1351	20240805	71.72	2735	-15.17	20250102	2285	1.53	20250102	4415	-47.45	20241004	1351	71.72	20240805	0.08	N	049180	500	257 억	569712	N	N	0	N	N
105	20250108	090457	57	100.00	KOSDAQ	제약	N	N	N	N	N	2325	-40	5	-1.69	195961075	84547	11.14	2330	2345	2305	3070	1660	2365	2317.78	1.11	40177	2465	2415	2370	2320	2275	2392	2297	258	705	500	1460	5	1	51515906	1198	-2.67	4.43	12	0.16	-872.00	525.00	4415	20241004	-47.34	1351	20240805	72.09	2735	-14.99	20250102	2285	1.75	20250102	4415	-47.34	20241004	1351	72.09	20240805	0.08	N	049180	500	257 억	569712	N	N	0	N	N
106	20250107	160452	57	100.00	KOSDAQ	제약	N	N	N	N	N	2365	-45	5	-1.87	1768400850	751879	64.73	2400	2420	2325	3130	1690	2410	2351.66	0.94	81543	2480	2445	2405	2370	2330	2425	2350	258	720	500	1490	5	1	51515906	1218	-2.71	4.50	12	1.46	-872.00	525.00	4415	20241004	-46.43	1351	20240805	75.06	2735	-13.53	20250102	2285	3.50	20250102	4415	-46.43	20241004	1351	75.06	20240805	0.07	N	049180	500	257 억	484916	N	N	0	N	N
107	20250107	150454	57	100.00	KOSDAQ	제약	N	N	N	N	N	2350	-60	5	-2.49	1594169140	678171	58.38	2400	2420	2325	3130	1690	2410	2350.43	0.94	84374	2480	2445	2405	2370	2330	2425	2350	258	720	500	1490	5	1	51515906	1211	-2.69	4.48	12	1.32	-872.00	525.00	4415	20241004	-46.77	1351	20240805	73.95	2735	-14.08	20250102	2285	2.84	20250102	4415	-46.77	20241004	1351	73.95	20240805	0.07	N	049180	500	257 억	484916	N	N	0	N	N
108	20250107	140454	57	100.00	KOSDAQ	제약	N	N	N	N	N	2350	-60	5	-2.49	1500780915	638392	54.96	2400	2420	2325	3130	1690	2410	2350.60	0.94	83299	2480	2445	2405	2370	2330	2425	2350	258	720	500	1490	5	1	51515906	1211	-2.69	4.48	12	1.24	-872.00	525.00	4415	20241004	-46.77	1351	20240805	73.95	2735	-14.08	20250102	2285	2.84	20250102	4415	-46.77	20241004	1351	73.95	20240805	0.07	N	049180	500	257 억	484916	N	N	0	N	N
109	20250107	130452	57	100.00	KOSDAQ	제약	N	N	N	N	N	2350	-60	5	-2.49	1368468975	582143	50.11	2400	2420	2325	3130	1690	2410	2350.44	0.94	75743	2480	2445	2405	2370	2330	2425	2350	258	720	500	1490	5	1	51515906	1211	-2.69	4.48	12	1.13	-872.00	525.00	4415	20241004	-46.77	1351	20240805	73.95	2735	-14.08	20250102	2285	2.84	20250102	4415	-46.77	20241004	1351	73.95	20240805	0.07	N	049180	500	257 억	484916	N	N	0	N	N
110	20250107	120453	57	100.00	KOSDAQ	제약	N	N	N	N	N	2345	-65	5	-2.70	1252173125	532384	45.83	2400	2420	2325	3130	1690	2410	2351.68	0.94	72015	2480	2445	2405	2370	2330	2425	2350	258	720	500	1490	5	1	51515906	1208	-2.69	4.47	12	1.03	-872.00	525.00	4415	20241004	-46.89	1351	20240805	73.58	2735	-14.26	20250102	2285	2.63	20250102	4415	-46.89	20241004	1351	73.58	20240805	0.07	N	049180	500	257 억	484916	N	N	0	N	N
111	20250107	110450	57	100.00	KOSDAQ	제약	N	N	N	N	N	2335	-75	5	-3.11	1078850465	458240	39.45	2400	2420	2325	3130	1690	2410	2353.97	0.94	60386	2480	2445	2405	2370	2330	2425	2350	258	720	500	1490	5	1	51515906	1203	-2.68	4.45	12	0.89	-872.00	525.00	4415	20241004	-47.11	1351	20240805	72.83	2735	-14.63	20250102	2285	2.19	20250102	4415	-47.11	20241004	1351	72.83	20240805	0.07	N	049180	500	257 억	484916	N	N	0	N	N
112	20250107	100455	57	100.00	KOSDAQ	제약	N	N	N	N	N	2335	-75	5	-3.11	902896105	382952	32.97	2400	2420	2325	3130	1690	2410	2357.31	0.94	61366	2480	2445	2405	2370	2330	2425	2350	258	720	500	1490	5	1	51515906	1203	-2.68	4.45	12	0.74	-872.00	525.00	4415	20241004	-47.11	1351	20240805	72.83	2735	-14.63	20250102	2285	2.19	20250102	4415	-47.11	20241004	1351	72.83	20240805	0.07	N	049180	500	257 억	484916	N	N	0	N	N
113	20250107	090452	57	100.00	KOSDAQ	제약	N	N	N	N	N	2410	0	3	0.00	90636430	37718	3.25	2400	2420	2395	3130	1690	2410	2402.40	0.94	1354	2480	2445	2405	2370	2330	2425	2350	258	720	500	1490	5	1	51515906	1242	-2.76	4.59	12	0.07	-872.00	525.00	4415	20241004	-45.41	1351	20240805	78.39	2735	-11.88	20250102	2285	5.47	20250102	4415	-45.41	20241004	1351	78.39	20240805	0.07	N	049180	500	257 억	484916	N	N	0	N	N
114	20250106	160447	57	100.00	KOSDAQ	제약	N	N	N	N	N	2410	-40	5	-1.63	2736312670	1143477	36.45	2415	2440	2365	3185	1715	2450	2392.71	0.77	85576	2643	2546	2453	2356	2263	2595	2405	258	735	500	1510	5	1	51515906	1242	-2.76	4.59	12	2.22	-872.00	525.00	4415	20241004	-45.41	1351	20240805	78.39	2735	-11.88	20250102	2285	5.47	20250102	4415	-45.41	20241004	1351	78.39	20240805	0.06	N	049180	500	257 억	398990	N	N	0	N	N
115	20250106	150448	57	100.00	KOSDAQ	제약	N	N	N	N	N	2385	-65	5	-2.65	2537367720	1060704	33.81	2415	2440	2365	3185	1715	2450	2392.04	0.77	78206	2643	2546	2453	2356	2263	2595	2405	258	735	500	1510	5	1	51515906	1229	-2.74	4.54	12	2.06	-872.00	525.00	4415	20241004	-45.98	1351	20240805	76.54	2735	-12.80	20250102	2285	4.38	20250102	4415	-45.98	20241004	1351	76.54	20240805	0.06	N	049180	500	257 억	398990	N	N	0	N	N
116	20250106	140447	57	100.00	KOSDAQ	제약	N	N	N	N	N	2370	-80	5	-3.27	2341578510	978618	31.19	2415	2440	2365	3185	1715	2450	2392.62	0.77	75724	2643	2546	2453	2356	2263	2595	2405	258	735	500	1510	5	1	51515906	1221	-2.72	4.51	12	1.90	-872.00	525.00	4415	20241004	-46.32	1351	20240805	75.43	2735	-13.35	20250102	2285	3.72	20250102	4415	-46.32	20241004	1351	75.43	20240805	0.06	N	049180	500	257 억	398990	N	N	0	N	N
117	20250106	130446	57	100.00	KOSDAQ	제약	N	N	N	N	N	2385	-65	5	-2.65	1961113530	818344	26.08	2415	2440	2380	3185	1715	2450	2396.31	0.77	108548	2643	2546	2453	2356	2263	2595	2405	258	735	500	1510	5	1	51515906	1229	-2.74	4.54	12	1.59	-872.00	525.00	4415	20241004	-45.98	1351	20240805	76.54	2735	-12.80	20250102	2285	4.38	20250102	4415	-45.98	20241004	1351	76.54	20240805	0.06	N	049180	500	257 억	398990	N	N	0	N	N
118	20250106	120445	57	100.00	KOSDAQ	제약	N	N	N	N	N	2395	-55	5	-2.24	1752049450	730669	23.29	2415	2440	2380	3185	1715	2450	2397.72	0.77	102995	2643	2546	2453	2356	2263	2595	2405	258	735	500	1510	5	1	51515906	1234	-2.75	4.56	12	1.42	-872.00	525.00	4415	20241004	-45.75	1351	20240805	77.28	2735	-12.43	20250102	2285	4.81	20250102	4415	-45.75	20241004	1351	77.28	20240805	0.06	N	049180	500	257 억	398990	N	N	0	N	N
119	20250106	110446	57	100.00	KOSDAQ	제약	N	N	N	N	N	2385	-65	5	-2.65	1513999110	631162	20.12	2415	2440	2380	3185	1715	2450	2398.58	0.77	96258	2643	2546	2453	2356	2263	2595	2405	258	735	500	1510	5	1	51515906	1229	-2.74	4.54	12	1.23	-872.00	525.00	4415	20241004	-45.98	1351	20240805	76.54	2735	-12.80	20250102	2285	4.38	20250102	4415	-45.98	20241004	1351	76.54	20240805	0.06	N	049180	500	257 억	398990	N	N	0	N	N
120	20250106	100445	57	100.00	KOSDAQ	제약	N	N	N	N	N	2385	-65	5	-2.65	1028798855	427738	13.63	2415	2440	2380	3185	1715	2450	2404.99	0.77	70045	2643	2546	2453	2356	2263	2595	2405	258	735	500	1510	5	1	51515906	1229	-2.74	4.54	12	0.83	-872.00	525.00	4415	20241004	-45.98	1351	20240805	76.54	2735	-12.80	20250102	2285	4.38	20250102	4415	-45.98	20241004	1351	76.54	20240805	0.06	N	049180	500	257 억	398990	N	N	0	N	N
121	20250106	090442	57	100.00	KOSDAQ	제약	N	N	N	N	N	2420	-30	5	-1.22	176249595	73047	2.33	2415	2430	2405	3185	1715	2450	2411.74	0.77	7588	2643	2546	2453	2356	2263	2595	2405	258	735	500	1510	5	1	51515906	1247	-2.78	4.61	12	0.14	-872.00	525.00	4415	20241004	-45.19	1351	20240805	79.13	2735	-11.52	20250102	2285	5.91	20250102	4415	-45.19	20241004	1351	79.13	20240805	0.06	N	049180	500	257 억	398990	N	N	0	N	N
122	20250103	160442	57	100.00	KOSDAQ	제약	N	N	N	N	N	2450	15	2	0.62	7665454835	3121272	24.80	2425	2550	2360	3165	1705	2435	2455.89	0.85	-34759	2935	2685	2485	2235	2035	2585	2135	258	730	500	1500	5	1	51515906	1262	-2.81	4.67	12	6.06	-872.00	525.00	4415	20241004	-44.51	1351	20240805	81.35	2735	-10.42	20250102	2285	7.22	20250102	4415	-44.51	20241004	1351	81.35	20240805	0.05	N	049180	500	257 억	435690	N	N	0	N	N
123	20250103	150443	57	100.00	KOSDAQ	제약	N	N	N	N	N	2435	0	3	0.00	7459440835	3036963	24.13	2425	2550	2360	3165	1705	2435	2456.22	0.85	-40197	2935	2685	2485	2235	2035	2585	2135	258	730	500	1500	5	1	51515906	1254	-2.79	4.64	12	5.90	-872.00	525.00	4415	20241004	-44.85	1351	20240805	80.24	2735	-10.97	20250102	2285	6.56	20250102	4415	-44.85	20241004	1351	80.24	20240805	0.05	N	049180	500	257 억	435690	N	N	0	N	N
124	20250103	140444	57	100.00	KOSDAQ	제약	N	N	N	N	N	2415	-20	5	-0.82	7022992815	2857298	22.71	2425	2550	2360	3165	1705	2435	2457.92	0.85	-32667	2935	2685	2485	2235	2035	2585	2135	258	730	500	1500	5	1	51515906	1244	-2.77	4.60	12	5.55	-872.00	525.00	4415	20241004	-45.30	1351	20240805	78.76	2735	-11.70	20250102	2285	5.69	20250102	4415	-45.30	20241004	1351	78.76	20240805	0.05	N	049180	500	257 억	435690	N	N	0	N	N
125	20250103	130442	57	100.00	KOSDAQ	제약	N	N	N	N	N	2415	-20	5	-0.82	6565824010	2667660	21.20	2425	2550	2360	3165	1705	2435	2461.27	0.85	-41735	2935	2685	2485	2235	2035	2585	2135	258	730	500	1500	5	1	51515906	1244	-2.77	4.60	12	5.18	-872.00	525.00	4415	20241004	-45.30	1351	20240805	78.76	2735	-11.70	20250102	2285	5.69	20250102	4415	-45.30	20241004	1351	78.76	20240805	0.05	N	049180	500	257 억	435690	N	N	0	N	N
126	20250103	120442	57	100.00	KOSDAQ	제약	N	N	N	N	N	2440	5	2	0.21	6126383490	2487077	19.76	2425	2550	2360	3165	1705	2435	2463.29	0.85	-38002	2935	2685	2485	2235	2035	2585	2135	258	730	500	1500	5	1	51515906	1257	-2.80	4.65	12	4.83	-872.00	525.00	4415	20241004	-44.73	1351	20240805	80.61	2735	-10.79	20250102	2285	6.78	20250102	4415	-44.73	20241004	1351	80.61	20240805	0.05	N	049180	500	257 억	435690	N	N	0	N	N
127	20250103	110443	57	100.00	KOSDAQ	제약	N	N	N	N	N	2495	60	2	2.46	4048085000	1646697	13.09	2425	2520	2360	3165	1705	2435	2458.31	0.85	-33541	2935	2685	2485	2235	2035	2585	2135	258	730	500	1500	5	1	51515906	1285	-2.86	4.75	12	3.20	-872.00	525.00	4415	20241004	-43.49	1351	20240805	84.68	2735	-8.78	20250102	2285	9.19	20250102	4415	-43.49	20241004	1351	84.68	20240805	0.05	N	049180	500	257 억	435690	N	N	0	N	N
128	20250103	100442	57	100.00	KOSDAQ	제약	N	N	N	N	N	2440	5	2	0.21	2491511650	1016145	8.07	2425	2520	2360	3165	1705	2435	2451.93	0.85	97677	2935	2685	2485	2235	2035	2585	2135	258	730	500	1500	5	1	51515906	1257	-2.80	4.65	12	1.97	-872.00	525.00	4415	20241004	-44.73	1351	20240805	80.61	2735	-10.79	20250102	2285	6.78	20250102	4415	-44.73	20241004	1351	80.61	20240805	0.05	N	049180	500	257 억	435690	N	N	0	N	N
129	20250103	090443	57	100.00	KOSDAQ	제약	N	N	N	N	N	2500	65	2	2.67	748206930	308977	2.46	2425	2500	2360	3165	1705	2435	2421.54	0.85	98294	2935	2685	2485	2235	2035	2585	2135	258	730	500	1500	5	1	51515906	1288	-2.87	4.76	12	0.60	-872.00	525.00	4415	20241004	-43.37	1351	20240805	85.05	2735	-8.59	20250102	2285	9.41	20250102	4415	-43.37	20241004	1351	85.05	20240805	0.05	N	049180	500	257 억	435690	N	N	0	N	N
130	20250102	160440	57	100.00	KOSDAQ	제약	N	N	N	N	N	2435	-105	5	-4.13	31706216355	12539382	672.11	2565	2735	2285	3300	1780	2540	2528.59	1.50	-346379	2816	2677	2401	2262	1986	2747	2332	258	760	500	1570	5	1	51515906	1254	-2.79	4.64	12	24.34	-872.00	525.00	4415	20241004	-44.85	1351	20240805	80.24	2735	-10.97	20250102	2285	6.56	20250102	4415	-44.85	20241004	1351	80.24	20240805	0.05	N	049180	500	257 억	773452	N	N	0	N	N
131	20250102	150441	57	100.00	KOSDAQ	제약	N	N	N	N	N	2440	-100	5	-3.94	31094014295	12288440	658.66	2565	2735	2285	3300	1780	2540	2530.35	1.50	-360887	2816	2677	2401	2262	1986	2747	2332	258	760	500	1570	5	1	51515906	1257	-2.80	4.65	12	23.85	-872.00	525.00	4415	20241004	-44.73	1351	20240805	80.61	2735	-10.79	20250102	2285	6.78	20250102	4415	-44.73	20241004	1351	80.61	20240805	0.05	N	049180	500	257 억	773452	N	N	0	N	N
132	20250102	140438	57	100.00	KOSDAQ	제약	N	N	N	N	N	2590	50	2	1.97	28422163565	11221043	601.45	2565	2735	2285	3300	1780	2540	2532.93	1.50	-445324	2816	2677	2401	2262	1986	2747	2332	258	760	500	1570	5	1	51515906	1334	-2.97	4.93	12	21.78	-872.00	525.00	4415	20241004	-41.34	1351	20240805	91.71	2735	-5.30	20250102	2285	13.35	20250102	4415	-41.34	20241004	1351	91.71	20240805	0.05	N	049180	500	257 억	773452	N	N	0	N	N
133	20250102	130439	57	100.00	KOSDAQ	제약	N	N	N	N	N	2580	40	2	1.57	26086289205	10323092	553.32	2565	2735	2285	3300	1780	2540	2526.98	1.50	-421309	2816	2677	2401	2262	1986	2747	2332	258	760	500	1570	5	1	51515906	1329	-2.96	4.91	12	20.04	-872.00	525.00	4415	20241004	-41.56	1351	20240805	90.97	2735	-5.67	20250102	2285	12.91	20250102	4415	-41.56	20241004	1351	90.97	20240805	0.05	N	049180	500	257 억	773452	N	N	0	N	N
134	20250102	120439	57	100.00	KOSDAQ	제약	N	N	N	N	N	2620	80	2	3.15	19715966705	7908332	423.89	2565	2735	2285	3300	1780	2540	2493.06	1.50	-367641	2816	2677	2401	2262	1986	2747	2332	258	760	500	1570	5	1	51515906	1350	-3.00	4.99	12	15.35	-872.00	525.00	4415	20241004	-40.66	1351	20240805	93.93	2735	-4.20	20250102	2285	14.66	20250102	4415	-40.66	20241004	1351	93.93	20240805	0.05	N	049180	500	257 억	773452	N	N	0	N	N
135	20250102	110431	57	100.00	KOSDAQ	제약	N	N	N	N	N	2340	-200	5	-7.87	7379930470	3074368	164.79	2565	2590	2285	3300	1780	2540	2400.45	1.50	-258315	2816	2677	2401	2262	1986	2747	2332	258	760	500	1570	5	1	51515906	1205	-2.68	4.46	12	5.97	-872.00	525.00	4415	20241004	-47.00	1351	20240805	73.21	2590	-9.65	20250102	2285	2.41	20250102	4415	-47.00	20241004	1351	73.21	20240805	0.05	N	049180	500	257 억	773452	N	N	0	N	N
136	20250102	100437	57	100.00	KOSDAQ	제약	N	N	N	N	N	2390	-150	5	-5.91	3505651030	1424760	76.37	2565	2590	2355	3300	1780	2540	2460.49	1.50	-76881	2816	2677	2401	2262	1986	2747	2332	258	760	500	1570	5	1	51515906	1231	-2.74	4.55	12	2.77	-872.00	525.00	4415	20241004	-45.87	1351	20240805	76.91	2590	-7.72	20250102	2355	1.49	20250102	4415	-45.87	20241004	1351	76.91	20240805	0.05	N	049180	500	257 억	773452	N	N	0	N	N
137	20250102	090434	57	100.00	KOSDAQ	제약	N	N	N	N	N	2540	0	3	0.00	0	0	0.00	0	0	0	3300	1780	2540	0.00	1.50	0	2816	2677	2401	2262	1986	2747	2332	258	760	500	1570	5	1	51515906	1309	-2.91	4.84	12	0.00	-872.00	525.00	4415	20241004	-42.47	1351	20240805	88.01	0	0.00	0	0	0.00	0	4415	-42.47	20241004	1351	88.01	20240805	0.05	N	049180	500	257 억	773452	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History