KissMeData/114450/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160824	57	100.00	KOSDAQ	제약	N	N	N	N	N	1722	-18	5	-1.03	51939618	30146	157.57	1741	1747	1713	2260	1218	1740	1722.94	1.60	-4222	1777	1758	1733	1714	1689	1746	1702	100	520	500	1040	1	1	20000000	344	-2.11	0.95	12	0.15	-818.00	1816.00	4545	20240816	-62.11	1452	20241209	18.60	2075	-17.01	20250108	1587	8.51	20250102	4545	-62.11	20240816	1452	18.60	20241209	0.02	N	114450	500	100 억	319513	N	N	N	N
3	20250124	150824	57	100.00	KOSDAQ	제약	N	N	N	N	N	1716	-24	5	-1.38	48742147	28292	147.88	1741	1747	1713	2260	1218	1740	1722.82	1.60	-3323	1777	1758	1733	1714	1689	1746	1702	100	520	500	1040	1	1	20000000	343	-2.10	0.94	12	0.14	-818.00	1816.00	4545	20240816	-62.24	1452	20241209	18.18	2075	-17.30	20250108	1587	8.13	20250102	4545	-62.24	20240816	1452	18.18	20241209	0.02	N	114450	500	100 억	319513	N	N	N	N
4	20250124	140822	57	100.00	KOSDAQ	제약	N	N	N	N	N	1727	-13	5	-0.75	37299279	21632	113.07	1741	1747	1713	2260	1218	1740	1724.26	1.60	-3432	1777	1758	1733	1714	1689	1746	1702	100	520	500	1040	1	1	20000000	345	-2.11	0.95	12	0.11	-818.00	1816.00	4545	20240816	-62.00	1452	20241209	18.94	2075	-16.77	20250108	1587	8.82	20250102	4545	-62.00	20240816	1452	18.94	20241209	0.02	N	114450	500	100 억	319513	N	N	N	N
5	20250124	130824	57	100.00	KOSDAQ	제약	N	N	N	N	N	1743	3	2	0.17	35892281	20818	108.81	1741	1747	1713	2260	1218	1740	1724.10	1.60	-2721	1777	1758	1733	1714	1689	1746	1702	100	520	500	1040	1	1	20000000	349	-2.13	0.96	12	0.10	-818.00	1816.00	4545	20240816	-61.65	1452	20241209	20.04	2075	-16.00	20250108	1587	9.83	20250102	4545	-61.65	20240816	1452	20.04	20241209	0.02	N	114450	500	100 억	319513	N	N	N	N
6	20250124	120821	57	100.00	KOSDAQ	제약	N	N	N	N	N	1717	-23	5	-1.32	29461555	17078	89.26	1741	1747	1713	2260	1218	1740	1725.12	1.60	-1765	1777	1758	1733	1714	1689	1746	1702	100	520	500	1040	1	1	20000000	343	-2.10	0.95	12	0.09	-818.00	1816.00	4545	20240816	-62.22	1452	20241209	18.25	2075	-17.25	20250108	1587	8.19	20250102	4545	-62.22	20240816	1452	18.25	20241209	0.02	N	114450	500	100 억	319513	N	N	N	N
7	20250124	110823	57	100.00	KOSDAQ	제약	N	N	N	N	N	1720	-20	5	-1.15	28003496	16230	84.83	1741	1747	1713	2260	1218	1740	1725.42	1.60	-1663	1777	1758	1733	1714	1689	1746	1702	100	520	500	1040	1	1	20000000	344	-2.10	0.95	12	0.08	-818.00	1816.00	4545	20240816	-62.16	1452	20241209	18.46	2075	-17.11	20250108	1587	8.38	20250102	4545	-62.16	20240816	1452	18.46	20241209	0.02	N	114450	500	100 억	319513	N	N	N	N
8	20250124	100819	57	100.00	KOSDAQ	제약	N	N	N	N	N	1721	-19	5	-1.09	20562269	11894	62.17	1741	1747	1714	2260	1218	1740	1728.79	1.60	-1567	1777	1758	1733	1714	1689	1746	1702	100	520	500	1040	1	1	20000000	344	-2.10	0.95	12	0.06	-818.00	1816.00	4545	20240816	-62.13	1452	20241209	18.53	2075	-17.06	20250108	1587	8.44	20250102	4545	-62.13	20240816	1452	18.53	20241209	0.02	N	114450	500	100 억	319513	N	N	N	N
9	20250124	090824	57	100.00	KOSDAQ	제약	N	N	N	N	N	1744	4	2	0.23	3764445	2160	11.29	1741	1744	1741	2260	1218	1740	1742.80	1.60	-126	1777	1758	1733	1714	1689	1746	1702	100	520	500	1040	1	1	20000000	349	-2.13	0.96	12	0.01	-818.00	1816.00	4545	20240816	-61.63	1452	20241209	20.11	2075	-15.95	20250108	1587	9.89	20250102	4545	-61.63	20240816	1452	20.11	20241209	0.02	N	114450	500	100 억	319513	N	N	N	N
10	20250123	160820	57	100.00	KOSDAQ	제약	N	N	N	N	N	1740	-14	5	-0.80	32688914	19032	43.24	1752	1752	1708	2280	1228	1754	1717.57	1.61	-1922	1822	1787	1745	1710	1668	1805	1728	100	526	500	1050	1	1	20000000	348	-2.13	0.96	12	0.10	-818.00	1816.00	4545	20240816	-61.72	1452	20241209	19.83	2075	-16.14	20250108	1587	9.64	20250102	4545	-61.72	20240816	1452	19.83	20241209	0.02	N	114450	500	100 억	321435	N	N	N	N
11	20250123	150818	57	100.00	KOSDAQ	제약	N	N	N	N	N	1711	-43	5	-2.45	28319610	16506	37.50	1752	1752	1708	2280	1228	1754	1715.72	1.61	-1291	1822	1787	1745	1710	1668	1805	1728	100	526	500	1050	1	1	20000000	342	-2.09	0.94	12	0.08	-818.00	1816.00	4545	20240816	-62.35	1452	20241209	17.84	2075	-17.54	20250108	1587	7.81	20250102	4545	-62.35	20240816	1452	17.84	20241209	0.02	N	114450	500	100 억	321435	N	N	N	N
12	20250123	140819	57	100.00	KOSDAQ	제약	N	N	N	N	N	1716	-38	5	-2.17	23851232	13895	31.57	1752	1752	1708	2280	1228	1754	1716.53	1.61	-989	1822	1787	1745	1710	1668	1805	1728	100	526	500	1050	1	1	20000000	343	-2.10	0.94	12	0.07	-818.00	1816.00	4545	20240816	-62.24	1452	20241209	18.18	2075	-17.30	20250108	1587	8.13	20250102	4545	-62.24	20240816	1452	18.18	20241209	0.02	N	114450	500	100 억	321435	N	N	N	N
13	20250123	130817	57	100.00	KOSDAQ	제약	N	N	N	N	N	1718	-36	5	-2.05	13743231	7991	18.15	1752	1752	1708	2280	1228	1754	1719.84	1.61	-864	1822	1787	1745	1710	1668	1805	1728	100	526	500	1050	1	1	20000000	344	-2.10	0.95	12	0.04	-818.00	1816.00	4545	20240816	-62.20	1452	20241209	18.32	2075	-17.20	20250108	1587	8.25	20250102	4545	-62.20	20240816	1452	18.32	20241209	0.02	N	114450	500	100 억	321435	N	N	N	N
14	20250123	120819	57	100.00	KOSDAQ	제약	N	N	N	N	N	1719	-35	5	-2.00	12929286	7516	17.07	1752	1752	1708	2280	1228	1754	1720.23	1.61	-711	1822	1787	1745	1710	1668	1805	1728	100	526	500	1050	1	1	20000000	344	-2.10	0.95	12	0.04	-818.00	1816.00	4545	20240816	-62.18	1452	20241209	18.39	2075	-17.16	20250108	1587	8.32	20250102	4545	-62.18	20240816	1452	18.39	20241209	0.02	N	114450	500	100 억	321435	N	N	N	N
15	20250123	110809	57	100.00	KOSDAQ	제약	N	N	N	N	N	1720	-34	5	-1.94	11768706	6841	15.54	1752	1752	1708	2280	1228	1754	1720.32	1.61	-428	1822	1787	1745	1710	1668	1805	1728	100	526	500	1050	1	1	20000000	344	-2.10	0.95	12	0.03	-818.00	1816.00	4545	20240816	-62.16	1452	20241209	18.46	2075	-17.11	20250108	1587	8.38	20250102	4545	-62.16	20240816	1452	18.46	20241209	0.02	N	114450	500	100 억	321435	N	N	N	N
16	20250123	100818	57	100.00	KOSDAQ	제약	N	N	N	N	N	1726	-28	5	-1.60	4726263	2726	6.19	1752	1752	1710	2280	1228	1754	1733.77	1.61	-982	1822	1787	1745	1710	1668	1805	1728	100	526	500	1050	1	1	20000000	345	-2.11	0.95	12	0.01	-818.00	1816.00	4545	20240816	-62.02	1452	20241209	18.87	2075	-16.82	20250108	1587	8.76	20250102	4545	-62.02	20240816	1452	18.87	20241209	0.02	N	114450	500	100 억	321435	N	N	N	N
17	20250123	090818	57	100.00	KOSDAQ	제약	N	N	N	N	N	1745	-9	5	-0.51	1423873	813	1.85	1752	1752	1745	2280	1228	1754	1751.38	1.61	-813	1822	1787	1745	1710	1668	1805	1728	100	526	500	1050	1	1	20000000	349	-2.13	0.96	12	0.00	-818.00	1816.00	4545	20240816	-61.61	1452	20241209	20.18	2075	-15.90	20250108	1587	9.96	20250102	4545	-61.61	20240816	1452	20.18	20241209	0.02	N	114450	500	100 억	321435	N	N	N	N
18	20250122	160812	57	100.00	KOSDAQ	제약	N	N	N	N	N	1754	50	2	2.93	77011588	44019	173.53	1703	1780	1703	2215	1193	1704	1749.51	1.62	-3006	1742	1723	1707	1688	1672	1715	1680	100	511	500	1020	1	1	20000000	351	-2.14	0.97	12	0.22	-818.00	1816.00	4545	20240816	-61.41	1452	20241209	20.80	2075	-15.47	20250108	1587	10.52	20250102	4545	-61.41	20240816	1452	20.80	20241209	0.02	N	114450	500	100 억	324431	N	N	N	N
19	20250122	150813	57	100.00	KOSDAQ	제약	N	N	N	N	N	1749	45	2	2.64	73077012	41766	164.65	1703	1780	1703	2215	1193	1704	1749.68	1.62	-3680	1742	1723	1707	1688	1672	1715	1680	100	511	500	1020	1	1	20000000	350	-2.14	0.96	12	0.21	-818.00	1816.00	4545	20240816	-61.52	1452	20241209	20.45	2075	-15.71	20250108	1587	10.21	20250102	4545	-61.52	20240816	1452	20.45	20241209	0.02	N	114450	500	100 억	324431	N	N	N	N
20	20250122	140812	57	100.00	KOSDAQ	제약	N	N	N	N	N	1754	50	2	2.93	70036312	40018	157.76	1703	1780	1703	2215	1193	1704	1750.12	1.62	-3698	1742	1723	1707	1688	1672	1715	1680	100	511	500	1020	1	1	20000000	351	-2.14	0.97	12	0.20	-818.00	1816.00	4545	20240816	-61.41	1452	20241209	20.80	2075	-15.47	20250108	1587	10.52	20250102	4545	-61.41	20240816	1452	20.80	20241209	0.02	N	114450	500	100 억	324431	N	N	N	N
21	20250122	130813	57	100.00	KOSDAQ	제약	N	N	N	N	N	1763	59	2	3.46	69332397	39617	156.18	1703	1780	1703	2215	1193	1704	1750.07	1.62	-3704	1742	1723	1707	1688	1672	1715	1680	100	511	500	1020	1	1	20000000	353	-2.16	0.97	12	0.20	-818.00	1816.00	4545	20240816	-61.21	1452	20241209	21.42	2075	-15.04	20250108	1587	11.09	20250102	4545	-61.21	20240816	1452	21.42	20241209	0.02	N	114450	500	100 억	324431	N	N	N	N
22	20250122	120811	57	100.00	KOSDAQ	제약	N	N	N	N	N	1764	60	2	3.52	67198010	38404	151.39	1703	1780	1703	2215	1193	1704	1749.77	1.62	-3487	1742	1723	1707	1688	1672	1715	1680	100	511	500	1020	1	1	20000000	353	-2.16	0.97	12	0.19	-818.00	1816.00	4545	20240816	-61.19	1452	20241209	21.49	2075	-14.99	20250108	1587	11.15	20250102	4545	-61.19	20240816	1452	21.49	20241209	0.02	N	114450	500	100 억	324431	N	N	N	N
23	20250122	110813	57	100.00	KOSDAQ	제약	N	N	N	N	N	1761	57	2	3.35	56420891	32269	127.21	1703	1780	1703	2215	1193	1704	1748.45	1.62	-1143	1742	1723	1707	1688	1672	1715	1680	100	511	500	1020	1	1	20000000	352	-2.15	0.97	12	0.16	-818.00	1816.00	4545	20240816	-61.25	1452	20241209	21.28	2075	-15.13	20250108	1587	10.96	20250102	4545	-61.25	20240816	1452	21.28	20241209	0.02	N	114450	500	100 억	324431	N	N	N	N
24	20250122	100812	57	100.00	KOSDAQ	제약	N	N	N	N	N	1729	25	2	1.47	28306302	16342	64.42	1703	1774	1703	2215	1193	1704	1732.12	1.62	2358	1742	1723	1707	1688	1672	1715	1680	100	511	500	1020	1	1	20000000	346	-2.11	0.95	12	0.08	-818.00	1816.00	4545	20240816	-61.96	1452	20241209	19.08	2075	-16.67	20250108	1587	8.95	20250102	4545	-61.96	20240816	1452	19.08	20241209	0.02	N	114450	500	100 억	324431	N	N	N	N
25	20250122	090814	57	100.00	KOSDAQ	제약	N	N	N	N	N	1724	20	2	1.17	3299373	1933	7.62	1703	1726	1703	2215	1193	1704	1706.87	1.62	-82	1742	1723	1707	1688	1672	1715	1680	100	511	500	1020	1	1	20000000	345	-2.11	0.95	12	0.01	-818.00	1816.00	4545	20240816	-62.07	1452	20241209	18.73	2075	-16.92	20250108	1587	8.63	20250102	4545	-62.07	20240816	1452	18.73	20241209	0.02	N	114450	500	100 억	324431	N	N	N	N
26	20250121	160807	57	100.00	KOSDAQ	제약	N	N	N	N	N	1704	-15	5	-0.87	40251525	23605	38.76	1719	1726	1691	2230	1204	1719	1705.21	1.64	-3426	1794	1756	1728	1690	1662	1742	1676	100	511	500	1030	1	1	20000000	341	-2.08	0.94	12	0.12	-818.00	1816.00	4545	20240816	-62.51	1452	20241209	17.36	2075	-17.88	20250108	1587	7.37	20250102	4545	-62.51	20240816	1452	17.36	20241209	0.03	N	114450	500	100 억	327826	N	N	N	N
27	20250121	150809	57	100.00	KOSDAQ	제약	N	N	N	N	N	1713	-6	5	-0.35	39173517	22973	37.72	1719	1726	1691	2230	1204	1719	1705.20	1.64	-2919	1794	1756	1728	1690	1662	1742	1676	100	511	500	1030	1	1	20000000	343	-2.09	0.94	12	0.11	-818.00	1816.00	4545	20240816	-62.31	1452	20241209	17.98	2075	-17.45	20250108	1587	7.94	20250102	4545	-62.31	20240816	1452	17.98	20241209	0.03	N	114450	500	100 억	327826	N	N	N	N
28	20250121	140810	57	100.00	KOSDAQ	제약	N	N	N	N	N	1713	-6	5	-0.35	38809166	22760	37.37	1719	1726	1691	2230	1204	1719	1705.15	1.64	-2911	1794	1756	1728	1690	1662	1742	1676	100	511	500	1030	1	1	20000000	343	-2.09	0.94	12	0.11	-818.00	1816.00	4545	20240816	-62.31	1452	20241209	17.98	2075	-17.45	20250108	1587	7.94	20250102	4545	-62.31	20240816	1452	17.98	20241209	0.03	N	114450	500	100 억	327826	N	N	N	N
29	20250121	130808	57	100.00	KOSDAQ	제약	N	N	N	N	N	1703	-16	5	-0.93	31829551	18671	30.66	1719	1726	1691	2230	1204	1719	1704.76	1.64	-2770	1794	1756	1728	1690	1662	1742	1676	100	511	500	1030	1	1	20000000	341	-2.08	0.94	12	0.09	-818.00	1816.00	4545	20240816	-62.53	1452	20241209	17.29	2075	-17.93	20250108	1587	7.31	20250102	4545	-62.53	20240816	1452	17.29	20241209	0.03	N	114450	500	100 억	327826	N	N	N	N
30	20250121	120758	57	100.00	KOSDAQ	제약	N	N	N	N	N	1699	-20	5	-1.16	28744440	16860	27.68	1719	1726	1691	2230	1204	1719	1704.89	1.64	-2681	1794	1756	1728	1690	1662	1742	1676	100	511	500	1030	1	1	20000000	340	-2.08	0.94	12	0.08	-818.00	1816.00	4545	20240816	-62.62	1452	20241209	17.01	2075	-18.12	20250108	1587	7.06	20250102	4545	-62.62	20240816	1452	17.01	20241209	0.03	N	114450	500	100 억	327826	N	N	N	N
31	20250121	110729	57	100.00	KOSDAQ	제약	N	N	N	N	N	1702	-17	5	-0.99	18190285	10649	17.48	1719	1726	1700	2230	1204	1719	1708.17	1.64	-2602	1794	1756	1728	1690	1662	1742	1676	100	511	500	1030	1	1	20000000	340	-2.08	0.94	12	0.05	-818.00	1816.00	4545	20240816	-62.55	1452	20241209	17.22	2075	-17.98	20250108	1587	7.25	20250102	4545	-62.55	20240816	1452	17.22	20241209	0.03	N	114450	500	100 억	327826	N	N	N	N
32	20250121	100723	57	100.00	KOSDAQ	제약	N	N	N	N	N	1700	-19	5	-1.11	12068975	7051	11.58	1719	1726	1700	2230	1204	1719	1711.67	1.64	-2554	1794	1756	1728	1690	1662	1742	1676	100	511	500	1030	1	1	20000000	340	-2.08	0.94	12	0.04	-818.00	1816.00	4545	20240816	-62.60	1452	20241209	17.08	2075	-18.07	20250108	1587	7.12	20250102	4545	-62.60	20240816	1452	17.08	20241209	0.03	N	114450	500	100 억	327826	N	N	N	N
33	20250121	090810	57	100.00	KOSDAQ	제약	N	N	N	N	N	1714	-5	5	-0.29	2146915	1249	2.05	1719	1720	1714	2230	1204	1719	1718.91	1.64	-118	1794	1756	1728	1690	1662	1742	1676	100	511	500	1030	1	1	20000000	343	-2.10	0.94	12	0.01	-818.00	1816.00	4545	20240816	-62.29	1452	20241209	18.04	2075	-17.40	20250108	1587	8.00	20250102	4545	-62.29	20240816	1452	18.04	20241209	0.03	N	114450	500	100 억	327826	N	N	N	N
34	20250120	160802	57	100.00	KOSDAQ	제약	N	N	N	N	N	1719	-47	5	-2.66	104388331	60905	144.02	1766	1766	1700	2295	1237	1766	1713.95	1.59	9712	1834	1799	1780	1745	1726	1790	1736	100	529	500	1050	1	1	20000000	344	-2.10	0.95	12	0.30	-818.00	1816.00	4545	20240816	-62.18	1452	20241209	18.39	2075	-17.16	20250108	1587	8.32	20250102	4545	-62.18	20240816	1452	18.39	20241209	0.03	N	114450	500	100 억	318115	N	N	N	N
35	20250120	150809	57	100.00	KOSDAQ	제약	N	N	N	N	N	1702	-64	5	-3.62	99694620	58172	137.56	1766	1766	1700	2295	1237	1766	1713.79	1.59	10238	1834	1799	1780	1745	1726	1790	1736	100	529	500	1050	1	1	20000000	340	-2.08	0.94	12	0.29	-818.00	1816.00	4545	20240816	-62.55	1452	20241209	17.22	2075	-17.98	20250108	1587	7.25	20250102	4545	-62.55	20240816	1452	17.22	20241209	0.03	N	114450	500	100 억	318115	N	N	N	N
36	20250120	140806	57	100.00	KOSDAQ	제약	N	N	N	N	N	1710	-56	5	-3.17	92624954	54023	127.75	1766	1766	1700	2295	1237	1766	1714.55	1.59	10761	1834	1799	1780	1745	1726	1790	1736	100	529	500	1050	1	1	20000000	342	-2.09	0.94	12	0.27	-818.00	1816.00	4545	20240816	-62.38	1452	20241209	17.77	2075	-17.59	20250108	1587	7.75	20250102	4545	-62.38	20240816	1452	17.77	20241209	0.03	N	114450	500	100 억	318115	N	N	N	N
37	20250120	130806	57	100.00	KOSDAQ	제약	N	N	N	N	N	1714	-52	5	-2.94	84953744	49524	117.11	1766	1766	1700	2295	1237	1766	1715.41	1.59	11656	1834	1799	1780	1745	1726	1790	1736	100	529	500	1050	1	1	20000000	343	-2.10	0.94	12	0.25	-818.00	1816.00	4545	20240816	-62.29	1452	20241209	18.04	2075	-17.40	20250108	1587	8.00	20250102	4545	-62.29	20240816	1452	18.04	20241209	0.03	N	114450	500	100 억	318115	N	N	N	N
38	20250120	120808	57	100.00	KOSDAQ	제약	N	N	N	N	N	1715	-51	5	-2.89	83428431	48635	115.01	1766	1766	1700	2295	1237	1766	1715.40	1.59	11924	1834	1799	1780	1745	1726	1790	1736	100	529	500	1050	1	1	20000000	343	-2.10	0.94	12	0.24	-818.00	1816.00	4545	20240816	-62.27	1452	20241209	18.11	2075	-17.35	20250108	1587	8.07	20250102	4545	-62.27	20240816	1452	18.11	20241209	0.03	N	114450	500	100 억	318115	N	N	N	N
39	20250120	110809	57	100.00	KOSDAQ	제약	N	N	N	N	N	1728	-38	5	-2.15	53723703	31231	73.85	1766	1766	1712	2295	1237	1766	1720.20	1.59	11500	1834	1799	1780	1745	1726	1790	1736	100	529	500	1050	1	1	20000000	346	-2.11	0.95	12	0.16	-818.00	1816.00	4545	20240816	-61.98	1452	20241209	19.01	2075	-16.72	20250108	1587	8.88	20250102	4545	-61.98	20240816	1452	19.01	20241209	0.03	N	114450	500	100 억	318115	N	N	N	N
40	20250120	100807	57	100.00	KOSDAQ	제약	N	N	N	N	N	1720	-46	5	-2.60	50581207	29403	69.53	1766	1766	1712	2295	1237	1766	1720.27	1.59	11467	1834	1799	1780	1745	1726	1790	1736	100	529	500	1050	1	1	20000000	344	-2.10	0.95	12	0.15	-818.00	1816.00	4545	20240816	-62.16	1452	20241209	18.46	2075	-17.11	20250108	1587	8.38	20250102	4545	-62.16	20240816	1452	18.46	20241209	0.03	N	114450	500	100 억	318115	N	N	N	N
41	20250120	090808	57	100.00	KOSDAQ	제약	N	N	N	N	N	1748	-18	5	-1.02	2415374	1374	3.25	1766	1766	1748	2295	1237	1766	1757.91	1.59	7	1834	1799	1780	1745	1726	1790	1736	100	529	500	1050	1	1	20000000	350	-2.14	0.96	12	0.01	-818.00	1816.00	4545	20240816	-61.54	1452	20241209	20.39	2075	-15.76	20250108	1587	10.14	20250102	4545	-61.54	20240816	1452	20.39	20241209	0.03	N	114450	500	100 억	318115	N	N	N	N
42	20250117	160805	57	100.00	KOSDAQ	제약	N	N	N	N	N	1766	-19	5	-1.06	74649604	42189	153.60	1815	1815	1761	2320	1250	1785	1769.41	1.66	-13215	1828	1806	1783	1761	1738	1795	1750	100	535	500	1070	1	1	20000000	353	-2.16	0.97	12	0.21	-818.00	1816.00	4545	20240816	-61.14	1452	20241209	21.63	2075	-14.89	20250108	1587	11.28	20250102	4545	-61.14	20240816	1452	21.63	20241209	0.03	N	114450	500	100 억	331330	N	N	N	N
43	20250117	150807	57	100.00	KOSDAQ	제약	N	N	N	N	N	1765	-20	5	-1.12	70203131	39669	144.43	1815	1815	1761	2320	1250	1785	1769.72	1.66	-12954	1828	1806	1783	1761	1738	1795	1750	100	535	500	1070	1	1	20000000	353	-2.16	0.97	12	0.20	-818.00	1816.00	4545	20240816	-61.17	1452	20241209	21.56	2075	-14.94	20250108	1587	11.22	20250102	4545	-61.17	20240816	1452	21.56	20241209	0.03	N	114450	500	100 억	331330	N	N	N	N
44	20250117	140808	57	100.00	KOSDAQ	제약	N	N	N	N	N	1763	-22	5	-1.23	62622826	35368	128.77	1815	1815	1761	2320	1250	1785	1770.61	1.66	-12683	1828	1806	1783	1761	1738	1795	1750	100	535	500	1070	1	1	20000000	353	-2.16	0.97	12	0.18	-818.00	1816.00	4545	20240816	-61.21	1452	20241209	21.42	2075	-15.04	20250108	1587	11.09	20250102	4545	-61.21	20240816	1452	21.42	20241209	0.03	N	114450	500	100 억	331330	N	N	N	N
45	20250117	130805	57	100.00	KOSDAQ	제약	N	N	N	N	N	1765	-20	5	-1.12	58449787	32999	120.14	1815	1815	1761	2320	1250	1785	1771.26	1.66	-12110	1828	1806	1783	1761	1738	1795	1750	100	535	500	1070	1	1	20000000	353	-2.16	0.97	12	0.16	-818.00	1816.00	4545	20240816	-61.17	1452	20241209	21.56	2075	-14.94	20250108	1587	11.22	20250102	4545	-61.17	20240816	1452	21.56	20241209	0.03	N	114450	500	100 억	331330	N	N	N	N
46	20250117	120807	57	100.00	KOSDAQ	제약	N	N	N	N	N	1771	-14	5	-0.78	49203830	27764	101.08	1815	1815	1765	2320	1250	1785	1772.22	1.66	-7620	1828	1806	1783	1761	1738	1795	1750	100	535	500	1070	1	1	20000000	354	-2.17	0.98	12	0.14	-818.00	1816.00	4545	20240816	-61.03	1452	20241209	21.97	2075	-14.65	20250108	1587	11.59	20250102	4545	-61.03	20240816	1452	21.97	20241209	0.03	N	114450	500	100 억	331330	N	N	N	N
47	20250117	110805	57	100.00	KOSDAQ	제약	N	N	N	N	N	1769	-16	5	-0.90	43689237	24649	89.74	1815	1815	1765	2320	1250	1785	1772.45	1.66	-7917	1828	1806	1783	1761	1738	1795	1750	100	535	500	1070	1	1	20000000	354	-2.16	0.97	12	0.12	-818.00	1816.00	4545	20240816	-61.08	1452	20241209	21.83	2075	-14.75	20250108	1587	11.47	20250102	4545	-61.08	20240816	1452	21.83	20241209	0.03	N	114450	500	100 억	331330	N	N	N	N
48	20250117	100808	57	100.00	KOSDAQ	제약	N	N	N	N	N	1780	-5	5	-0.28	15337900	8663	31.54	1815	1815	1765	2320	1250	1785	1770.51	1.66	-1659	1828	1806	1783	1761	1738	1795	1750	100	535	500	1070	1	1	20000000	356	-2.18	0.98	12	0.04	-818.00	1816.00	4545	20240816	-60.84	1452	20241209	22.59	2075	-14.22	20250108	1587	12.16	20250102	4545	-60.84	20240816	1452	22.59	20241209	0.03	N	114450	500	100 억	331330	N	N	N	N
49	20250117	090807	57	100.00	KOSDAQ	제약	N	N	N	N	N	1770	-15	5	-0.84	2601556	1469	5.35	1815	1815	1765	2320	1250	1785	1770.97	1.66	-549	1828	1806	1783	1761	1738	1795	1750	100	535	500	1070	1	1	20000000	354	-2.16	0.97	12	0.01	-818.00	1816.00	4545	20240816	-61.06	1452	20241209	21.90	2075	-14.70	20250108	1587	11.53	20250102	4545	-61.06	20240816	1452	21.90	20241209	0.03	N	114450	500	100 억	331330	N	N	N	N
50	20250116	160801	57	100.00	KOSDAQ	제약	N	N	N	N	N	1785	-1	5	-0.06	48332033	27130	164.70	1805	1805	1760	2320	1251	1786	1781.50	1.66	-837	1848	1817	1789	1758	1730	1803	1744	100	534	500	1070	1	1	20000000	357	-2.18	0.98	12	0.14	-818.00	1816.00	4545	20240816	-60.73	1452	20241209	22.93	2075	-13.98	20250108	1587	12.48	20250102	4545	-60.73	20240816	1452	22.93	20241209	0.03	N	114450	500	100 억	332167	N	N	N	N
51	20250116	150722	57	100.00	KOSDAQ	제약	N	N	N	N	N	1792	6	2	0.34	47628737	26736	162.31	1805	1805	1760	2320	1251	1786	1781.45	1.66	-1076	1848	1817	1789	1758	1730	1803	1744	100	534	500	1070	1	1	20000000	358	-2.19	0.99	12	0.13	-818.00	1816.00	4545	20240816	-60.57	1452	20241209	23.42	2075	-13.64	20250108	1587	12.92	20250102	4545	-60.57	20240816	1452	23.42	20241209	0.03	N	114450	500	100 억	332167	N	N	N	N
52	20250116	140805	57	100.00	KOSDAQ	제약	N	N	N	N	N	1794	8	2	0.45	38728522	21748	132.03	1805	1805	1760	2320	1251	1786	1780.79	1.66	1857	1848	1817	1789	1758	1730	1803	1744	100	534	500	1070	1	1	20000000	359	-2.19	0.99	12	0.11	-818.00	1816.00	4545	20240816	-60.53	1452	20241209	23.55	2075	-13.54	20250108	1587	13.04	20250102	4545	-60.53	20240816	1452	23.55	20241209	0.03	N	114450	500	100 억	332167	N	N	N	N
53	20250116	130804	57	100.00	KOSDAQ	제약	N	N	N	N	N	1785	-1	5	-0.06	35977869	20211	122.70	1805	1805	1760	2320	1251	1786	1780.11	1.66	2034	1848	1817	1789	1758	1730	1803	1744	100	534	500	1070	1	1	20000000	357	-2.18	0.98	12	0.10	-818.00	1816.00	4545	20240816	-60.73	1452	20241209	22.93	2075	-13.98	20250108	1587	12.48	20250102	4545	-60.73	20240816	1452	22.93	20241209	0.03	N	114450	500	100 억	332167	N	N	N	N
54	20250116	120804	57	100.00	KOSDAQ	제약	N	N	N	N	N	1794	8	2	0.45	33165887	18638	113.15	1805	1805	1760	2320	1251	1786	1779.48	1.66	1680	1848	1817	1789	1758	1730	1803	1744	100	534	500	1070	1	1	20000000	359	-2.19	0.99	12	0.09	-818.00	1816.00	4545	20240816	-60.53	1452	20241209	23.55	2075	-13.54	20250108	1587	13.04	20250102	4545	-60.53	20240816	1452	23.55	20241209	0.03	N	114450	500	100 억	332167	N	N	N	N
55	20250116	110805	57	100.00	KOSDAQ	제약	N	N	N	N	N	1794	8	2	0.45	30137183	16951	102.91	1805	1805	1760	2320	1251	1786	1777.90	1.66	1990	1848	1817	1789	1758	1730	1803	1744	100	534	500	1070	1	1	20000000	359	-2.19	0.99	12	0.08	-818.00	1816.00	4545	20240816	-60.53	1452	20241209	23.55	2075	-13.54	20250108	1587	13.04	20250102	4545	-60.53	20240816	1452	23.55	20241209	0.03	N	114450	500	100 억	332167	N	N	N	N
56	20250116	100805	57	100.00	KOSDAQ	제약	N	N	N	N	N	1799	13	2	0.73	26966047	15172	92.11	1805	1805	1760	2320	1251	1786	1777.36	1.66	2377	1848	1817	1789	1758	1730	1803	1744	100	534	500	1070	1	1	20000000	360	-2.20	0.99	12	0.08	-818.00	1816.00	4545	20240816	-60.42	1452	20241209	23.90	2075	-13.30	20250108	1587	13.36	20250102	4545	-60.42	20240816	1452	23.90	20241209	0.03	N	114450	500	100 억	332167	N	N	N	N
57	20250116	090807	57	100.00	KOSDAQ	제약	N	N	N	N	N	1791	5	2	0.28	332734	185	1.12	1805	1805	1791	2320	1251	1786	1798.56	1.66	-102	1848	1817	1789	1758	1730	1803	1744	100	534	500	1070	1	1	20000000	358	-2.19	0.99	12	0.00	-818.00	1816.00	4545	20240816	-60.59	1452	20241209	23.35	2075	-13.69	20250108	1587	12.85	20250102	4545	-60.59	20240816	1452	23.35	20241209	0.03	N	114450	500	100 억	332167	N	N	N	N
58	20250115	160802	57	100.00	KOSDAQ	제약	N	N	N	N	N	1786	0	3	0.00	28255796	15884	41.61	1815	1820	1761	2320	1251	1786	1778.88	1.70	-8651	1926	1855	1807	1736	1688	1832	1713	100	534	500	1070	1	1	20000000	357	-2.18	0.98	12	0.08	-818.00	1816.00	4545	20240816	-60.70	1452	20241209	23.00	2075	-13.93	20250108	1587	12.54	20250102	4545	-60.70	20240816	1452	23.00	20241209	0.04	N	114450	500	100 억	340818	N	N	N	N
59	20250115	150803	57	100.00	KOSDAQ	제약	N	N	N	N	N	1769	-17	5	-0.95	26289317	14782	38.72	1815	1820	1761	2320	1251	1786	1778.47	1.70	-8374	1926	1855	1807	1736	1688	1832	1713	100	534	500	1070	1	1	20000000	354	-2.16	0.97	12	0.07	-818.00	1816.00	4545	20240816	-61.08	1452	20241209	21.83	2075	-14.75	20250108	1587	11.47	20250102	4545	-61.08	20240816	1452	21.83	20241209	0.04	N	114450	500	100 억	340818	N	N	N	N
60	20250115	140757	57	100.00	KOSDAQ	제약	N	N	N	N	N	1776	-10	5	-0.56	21270891	11946	31.30	1815	1820	1761	2320	1251	1786	1780.59	1.70	-7592	1926	1855	1807	1736	1688	1832	1713	100	534	500	1070	1	1	20000000	355	-2.17	0.98	12	0.06	-818.00	1816.00	4545	20240816	-60.92	1452	20241209	22.31	2075	-14.41	20250108	1587	11.91	20250102	4545	-60.92	20240816	1452	22.31	20241209	0.04	N	114450	500	100 억	340818	N	N	N	N
61	20250115	130803	57	100.00	KOSDAQ	제약	N	N	N	N	N	1789	3	2	0.17	16117207	9052	23.71	1815	1820	1761	2320	1251	1786	1780.51	1.70	-5140	1926	1855	1807	1736	1688	1832	1713	100	534	500	1070	1	1	20000000	358	-2.19	0.99	12	0.05	-818.00	1816.00	4545	20240816	-60.64	1452	20241209	23.21	2075	-13.78	20250108	1587	12.73	20250102	4545	-60.64	20240816	1452	23.21	20241209	0.04	N	114450	500	100 억	340818	N	N	N	N
62	20250115	120747	57	100.00	KOSDAQ	제약	N	N	N	N	N	1778	-8	5	-0.45	13573259	7629	19.99	1815	1820	1761	2320	1251	1786	1779.17	1.70	-3899	1926	1855	1807	1736	1688	1832	1713	100	534	500	1070	1	1	20000000	356	-2.17	0.98	12	0.04	-818.00	1816.00	4545	20240816	-60.88	1452	20241209	22.45	2075	-14.31	20250108	1587	12.04	20250102	4545	-60.88	20240816	1452	22.45	20241209	0.04	N	114450	500	100 억	340818	N	N	N	N
63	20250115	110803	57	100.00	KOSDAQ	제약	N	N	N	N	N	1790	4	2	0.22	11093901	6243	16.35	1815	1820	1761	2320	1251	1786	1777.01	1.70	-2864	1926	1855	1807	1736	1688	1832	1713	100	534	500	1070	1	1	20000000	358	-2.19	0.99	12	0.03	-818.00	1816.00	4545	20240816	-60.62	1452	20241209	23.28	2075	-13.73	20250108	1587	12.79	20250102	4545	-60.62	20240816	1452	23.28	20241209	0.04	N	114450	500	100 억	340818	N	N	N	N
64	20250115	100803	57	100.00	KOSDAQ	제약	N	N	N	N	N	1798	12	2	0.67	7567452	4270	11.19	1815	1815	1761	2320	1251	1786	1772.24	1.70	-2047	1926	1855	1807	1736	1688	1832	1713	100	534	500	1070	1	1	20000000	360	-2.20	0.99	12	0.02	-818.00	1816.00	4545	20240816	-60.44	1452	20241209	23.83	2075	-13.35	20250108	1587	13.30	20250102	4545	-60.44	20240816	1452	23.83	20241209	0.04	N	114450	500	100 억	340818	N	N	N	N
65	20250115	090806	57	100.00	KOSDAQ	제약	N	N	N	N	N	1784	-2	5	-0.11	889354	497	1.30	1815	1815	1784	2320	1251	1786	1789.44	1.70	-393	1926	1855	1807	1736	1688	1832	1713	100	534	500	1070	1	1	20000000	357	-2.18	0.98	12	0.00	-818.00	1816.00	4545	20240816	-60.75	1452	20241209	22.87	2075	-14.02	20250108	1587	12.41	20250102	4545	-60.75	20240816	1452	22.87	20241209	0.04	N	114450	500	100 억	340818	N	N	N	N
66	20250114	160748	57	100.00	KOSDAQ	제약	N	N	N	N	N	1786	-37	5	-2.03	68175275	38171	50.98	1825	1878	1759	2365	1277	1823	1786.05	1.74	-7246	1964	1893	1818	1747	1672	1856	1710	100	542	500	1090	1	1	20000000	357	-2.18	0.98	12	0.19	-818.00	1816.00	4545	20240816	-60.70	1452	20241209	23.00	2075	-13.93	20250108	1587	12.54	20250102	4545	-60.70	20240816	1452	23.00	20241209	0.03	N	114450	500	100 억	348064	N	N	N	N
67	20250114	150801	57	100.00	KOSDAQ	제약	N	N	N	N	N	1796	-27	5	-1.48	64613482	36177	48.32	1825	1878	1759	2365	1277	1823	1786.04	1.74	-6924	1964	1893	1818	1747	1672	1856	1710	100	542	500	1090	1	1	20000000	359	-2.20	0.99	12	0.18	-818.00	1816.00	4545	20240816	-60.48	1452	20241209	23.69	2075	-13.45	20250108	1587	13.17	20250102	4545	-60.48	20240816	1452	23.69	20241209	0.03	N	114450	500	100 억	348064	N	N	N	N
68	20250114	140758	57	100.00	KOSDAQ	제약	N	N	N	N	N	1797	-26	5	-1.43	54144410	30328	40.50	1825	1878	1759	2365	1277	1823	1785.29	1.74	-6952	1964	1893	1818	1747	1672	1856	1710	100	542	500	1090	1	1	20000000	359	-2.20	0.99	12	0.15	-818.00	1816.00	4545	20240816	-60.46	1452	20241209	23.76	2075	-13.40	20250108	1587	13.23	20250102	4545	-60.46	20240816	1452	23.76	20241209	0.03	N	114450	500	100 억	348064	N	N	N	N
69	20250114	130759	57	100.00	KOSDAQ	제약	N	N	N	N	N	1790	-33	5	-1.81	49232803	27592	36.85	1825	1878	1759	2365	1277	1823	1784.31	1.74	-6990	1964	1893	1818	1747	1672	1856	1710	100	542	500	1090	1	1	20000000	358	-2.19	0.99	12	0.14	-818.00	1816.00	4545	20240816	-60.62	1452	20241209	23.28	2075	-13.73	20250108	1587	12.79	20250102	4545	-60.62	20240816	1452	23.28	20241209	0.03	N	114450	500	100 억	348064	N	N	N	N
70	20250114	120755	57	100.00	KOSDAQ	제약	N	N	N	N	N	1789	-34	5	-1.87	42618397	23878	31.89	1825	1878	1759	2365	1277	1823	1784.84	1.74	-6060	1964	1893	1818	1747	1672	1856	1710	100	542	500	1090	1	1	20000000	358	-2.19	0.99	12	0.12	-818.00	1816.00	4545	20240816	-60.64	1452	20241209	23.21	2075	-13.78	20250108	1587	12.73	20250102	4545	-60.64	20240816	1452	23.21	20241209	0.03	N	114450	500	100 억	348064	N	N	N	N
71	20250114	110756	57	100.00	KOSDAQ	제약	N	N	N	N	N	1782	-41	5	-2.25	30306993	16987	22.69	1825	1878	1759	2365	1277	1823	1784.13	1.74	-5433	1964	1893	1818	1747	1672	1856	1710	100	542	500	1090	1	1	20000000	356	-2.18	0.98	12	0.08	-818.00	1816.00	4545	20240816	-60.79	1452	20241209	22.73	2075	-14.12	20250108	1587	12.29	20250102	4545	-60.79	20240816	1452	22.73	20241209	0.03	N	114450	500	100 억	348064	N	N	N	N
72	20250114	100754	57	100.00	KOSDAQ	제약	N	N	N	N	N	1783	-40	5	-2.19	20853903	11661	15.57	1825	1878	1759	2365	1277	1823	1788.35	1.74	-4384	1964	1893	1818	1747	1672	1856	1710	100	542	500	1090	1	1	20000000	357	-2.18	0.98	12	0.06	-818.00	1816.00	4545	20240816	-60.77	1452	20241209	22.80	2075	-14.07	20250108	1587	12.35	20250102	4545	-60.77	20240816	1452	22.80	20241209	0.03	N	114450	500	100 억	348064	N	N	N	N
73	20250114	090758	57	100.00	KOSDAQ	제약	N	N	N	N	N	1845	22	2	1.21	709250	383	0.51	1825	1878	1825	2365	1277	1823	1851.83	1.74	81	1964	1893	1818	1747	1672	1856	1710	100	542	500	1090	1	1	20000000	369	-2.26	1.02	12	0.00	-818.00	1816.00	4545	20240816	-59.41	1452	20241209	27.07	2075	-11.08	20250108	1587	16.26	20250102	4545	-59.41	20240816	1452	27.07	20241209	0.03	N	114450	500	100 억	348064	N	N	N	N
74	20250113	160747	57	100.00	KOSDAQ	제약	N	N	N	N	N	1823	-47	5	-2.51	134648884	74687	95.65	1875	1889	1743	2430	1309	1870	1802.84	1.73	1130	1960	1914	1852	1806	1744	1884	1776	100	560	500	1120	1	1	20000000	365	-2.23	1.00	12	0.37	-818.00	1816.00	4545	20240816	-59.89	1452	20241209	25.55	2075	-12.14	20250108	1587	14.87	20250102	4545	-59.89	20240816	1452	25.55	20241209	0.03	N	114450	500	100 억	346889	N	N	N	N
75	20250113	150751	57	100.00	KOSDAQ	제약	N	N	N	N	N	1810	-60	5	-3.21	125311528	69533	89.05	1875	1889	1743	2430	1309	1870	1802.19	1.73	5334	1960	1914	1852	1806	1744	1884	1776	100	560	500	1120	1	1	20000000	362	-2.21	1.00	12	0.35	-818.00	1816.00	4545	20240816	-60.18	1452	20241209	24.66	2075	-12.77	20250108	1587	14.05	20250102	4545	-60.18	20240816	1452	24.66	20241209	0.03	N	114450	500	100 억	346889	N	N	N	N
76	20250113	140737	57	100.00	KOSDAQ	제약	N	N	N	N	N	1817	-53	5	-2.83	122798591	68144	87.27	1875	1889	1743	2430	1309	1870	1802.05	1.73	6258	1960	1914	1852	1806	1744	1884	1776	100	560	500	1120	1	1	20000000	363	-2.22	1.00	12	0.34	-818.00	1816.00	4545	20240816	-60.02	1452	20241209	25.14	2075	-12.43	20250108	1587	14.49	20250102	4545	-60.02	20240816	1452	25.14	20241209	0.03	N	114450	500	100 억	346889	N	N	N	N
77	20250113	130740	57	100.00	KOSDAQ	제약	N	N	N	N	N	1810	-60	5	-3.21	114952432	63807	81.71	1875	1889	1743	2430	1309	1870	1801.56	1.73	6891	1960	1914	1852	1806	1744	1884	1776	100	560	500	1120	1	1	20000000	362	-2.21	1.00	12	0.32	-818.00	1816.00	4545	20240816	-60.18	1452	20241209	24.66	2075	-12.77	20250108	1587	14.05	20250102	4545	-60.18	20240816	1452	24.66	20241209	0.03	N	114450	500	100 억	346889	N	N	N	N
78	20250113	120743	57	100.00	KOSDAQ	제약	N	N	N	N	N	1817	-53	5	-2.83	104104905	57821	74.05	1875	1889	1743	2430	1309	1870	1800.47	1.73	7430	1960	1914	1852	1806	1744	1884	1776	100	560	500	1120	1	1	20000000	363	-2.22	1.00	12	0.29	-818.00	1816.00	4545	20240816	-60.02	1452	20241209	25.14	2075	-12.43	20250108	1587	14.49	20250102	4545	-60.02	20240816	1452	25.14	20241209	0.03	N	114450	500	100 억	346889	N	N	N	N
79	20250113	110741	57	100.00	KOSDAQ	제약	N	N	N	N	N	1818	-52	5	-2.78	102288151	56822	72.77	1875	1889	1743	2430	1309	1870	1800.15	1.73	7400	1960	1914	1852	1806	1744	1884	1776	100	560	500	1120	1	1	20000000	364	-2.22	1.00	12	0.28	-818.00	1816.00	4545	20240816	-60.00	1452	20241209	25.21	2075	-12.39	20250108	1587	14.56	20250102	4545	-60.00	20240816	1452	25.21	20241209	0.03	N	114450	500	100 억	346889	N	N	N	N
80	20250113	100740	57	100.00	KOSDAQ	제약	N	N	N	N	N	1825	-45	5	-2.41	79370007	44167	56.56	1875	1889	1743	2430	1309	1870	1797.04	1.73	10094	1960	1914	1852	1806	1744	1884	1776	100	560	500	1120	1	1	20000000	365	-2.23	1.00	12	0.22	-818.00	1816.00	4545	20240816	-59.85	1452	20241209	25.69	2075	-12.05	20250108	1587	15.00	20250102	4545	-59.85	20240816	1452	25.69	20241209	0.03	N	114450	500	100 억	346889	N	N	N	N
81	20250113	090746	57	100.00	KOSDAQ	제약	N	N	N	N	N	1822	-48	5	-2.57	58345424	32609	41.76	1875	1889	1743	2430	1309	1870	1789.24	1.73	17702	1960	1914	1852	1806	1744	1884	1776	100	560	500	1120	1	1	20000000	364	-2.23	1.00	12	0.16	-818.00	1816.00	4545	20240816	-59.91	1452	20241209	25.48	2075	-12.19	20250108	1587	14.81	20250102	4545	-59.91	20240816	1452	25.48	20241209	0.03	N	114450	500	100 억	346889	N	N	N	N
82	20250110	160723	57	100.00	KOSDAQ	제약	N	N	N	N	N	1870	-27	5	-1.42	143135710	77757	34.23	1882	1898	1790	2465	1328	1897	1840.32	1.79	-11921	2019	1958	1889	1828	1759	1988	1858	100	568	500	1130	1	1	20000000	374	-2.29	1.03	12	0.39	-818.00	1816.00	4545	20240816	-58.86	1452	20241209	28.79	2075	-9.88	20250108	1587	17.83	20250102	4545	-58.86	20240816	1452	28.79	20241209	0.01	N	114450	500	100 억	358810	N	N	N	N
83	20250110	150734	57	100.00	KOSDAQ	제약	N	N	N	N	N	1857	-40	5	-2.11	120641505	65732	28.93	1882	1898	1790	2465	1328	1897	1835.35	1.79	-8054	2019	1958	1889	1828	1759	1988	1858	100	568	500	1130	1	1	20000000	371	-2.27	1.02	12	0.33	-818.00	1816.00	4545	20240816	-59.14	1452	20241209	27.89	2075	-10.51	20250108	1587	17.01	20250102	4545	-59.14	20240816	1452	27.89	20241209	0.01	N	114450	500	100 억	358810	N	N	N	N
84	20250110	140737	57	100.00	KOSDAQ	제약	N	N	N	N	N	1882	-15	5	-0.79	114262323	62298	27.42	1882	1898	1790	2465	1328	1897	1834.13	1.79	-6648	2019	1958	1889	1828	1759	1988	1858	100	568	500	1130	1	1	20000000	376	-2.30	1.04	12	0.31	-818.00	1816.00	4545	20240816	-58.59	1452	20241209	29.61	2075	-9.30	20250108	1587	18.59	20250102	4545	-58.59	20240816	1452	29.61	20241209	0.01	N	114450	500	100 억	358810	N	N	N	N
85	20250110	130737	57	100.00	KOSDAQ	제약	N	N	N	N	N	1825	-72	5	-3.80	103602474	56544	24.89	1882	1892	1790	2465	1328	1897	1832.25	1.79	-4478	2019	1958	1889	1828	1759	1988	1858	100	568	500	1130	1	1	20000000	365	-2.23	1.00	12	0.28	-818.00	1816.00	4545	20240816	-59.85	1452	20241209	25.69	2075	-12.05	20250108	1587	15.00	20250102	4545	-59.85	20240816	1452	25.69	20241209	0.01	N	114450	500	100 억	358810	N	N	N	N
86	20250110	120737	57	100.00	KOSDAQ	제약	N	N	N	N	N	1825	-72	5	-3.80	96283809	52542	23.13	1882	1892	1790	2465	1328	1897	1832.51	1.79	-3419	2019	1958	1889	1828	1759	1988	1858	100	568	500	1130	1	1	20000000	365	-2.23	1.00	12	0.26	-818.00	1816.00	4545	20240816	-59.85	1452	20241209	25.69	2075	-12.05	20250108	1587	15.00	20250102	4545	-59.85	20240816	1452	25.69	20241209	0.01	N	114450	500	100 억	358810	N	N	N	N
87	20250110	110736	57	100.00	KOSDAQ	제약	N	N	N	N	N	1830	-67	5	-3.53	84454037	46061	20.27	1882	1892	1790	2465	1328	1897	1833.53	1.79	-2439	2019	1958	1889	1828	1759	1988	1858	100	568	500	1130	1	1	20000000	366	-2.24	1.01	12	0.23	-818.00	1816.00	4545	20240816	-59.74	1452	20241209	26.03	2075	-11.81	20250108	1587	15.31	20250102	4545	-59.74	20240816	1452	26.03	20241209	0.01	N	114450	500	100 억	358810	N	N	N	N
88	20250110	100734	57	100.00	KOSDAQ	제약	N	N	N	N	N	1846	-51	5	-2.69	55276354	30108	13.25	1882	1892	1790	2465	1328	1897	1835.94	1.79	-902	2019	1958	1889	1828	1759	1988	1858	100	568	500	1130	1	1	20000000	369	-2.26	1.02	12	0.15	-818.00	1816.00	4545	20240816	-59.38	1452	20241209	27.13	2075	-11.04	20250108	1587	16.32	20250102	4545	-59.38	20240816	1452	27.13	20241209	0.01	N	114450	500	100 억	358810	N	N	N	N
89	20250110	090738	57	100.00	KOSDAQ	제약	N	N	N	N	N	1835	-62	5	-3.27	25927088	14103	6.21	1882	1892	1790	2465	1328	1897	1838.41	1.79	967	2019	1958	1889	1828	1759	1988	1858	100	568	500	1130	1	1	20000000	367	-2.24	1.01	12	0.07	-818.00	1816.00	4545	20240816	-59.63	1452	20241209	26.38	2075	-11.57	20250108	1587	15.63	20250102	4545	-59.63	20240816	1452	26.38	20241209	0.01	N	114450	500	100 억	358810	N	N	N	N
90	20250109	160731	57	100.00	KOSDAQ	제약	N	N	N	N	N	1897	77	2	4.23	429725356	226227	37.36	1820	1950	1820	2365	1274	1820	1899.58	1.79	1352	2191	2005	1889	1703	1587	2098	1796	100	545	500	1090	1	1	20000000	379	-2.32	1.04	12	1.13	-818.00	1816.00	4545	20240816	-58.26	1452	20241209	30.65	2075	-8.58	20250108	1587	19.53	20250102	4545	-58.26	20240816	1452	30.65	20241209	0.01	N	114450	500	100 억	357461	N	N	N	N
91	20250109	150731	57	100.00	KOSDAQ	제약	N	N	N	N	N	1885	65	2	3.57	413945519	217883	35.98	1820	1950	1820	2365	1274	1820	1899.90	1.79	1635	2191	2005	1889	1703	1587	2098	1796	100	545	500	1090	1	1	20000000	377	-2.30	1.04	12	1.09	-818.00	1816.00	4545	20240816	-58.53	1452	20241209	29.82	2075	-9.16	20250108	1587	18.78	20250102	4545	-58.53	20240816	1452	29.82	20241209	0.01	N	114450	500	100 억	357461	N	N	N	N
92	20250109	140732	57	100.00	KOSDAQ	제약	N	N	N	N	N	1888	68	2	3.74	398462242	209655	34.62	1820	1950	1820	2365	1274	1820	1900.61	1.79	718	2191	2005	1889	1703	1587	2098	1796	100	545	500	1090	1	1	20000000	378	-2.31	1.04	12	1.05	-818.00	1816.00	4545	20240816	-58.46	1452	20241209	30.03	2075	-9.01	20250108	1587	18.97	20250102	4545	-58.46	20240816	1452	30.03	20241209	0.01	N	114450	500	100 억	357461	N	N	N	N
93	20250109	130732	57	100.00	KOSDAQ	제약	N	N	N	N	N	1886	66	2	3.63	380282682	199983	33.02	1820	1950	1820	2365	1274	1820	1901.63	1.79	473	2191	2005	1889	1703	1587	2098	1796	100	545	500	1090	1	1	20000000	377	-2.31	1.04	12	1.00	-818.00	1816.00	4545	20240816	-58.50	1452	20241209	29.89	2075	-9.11	20250108	1587	18.84	20250102	4545	-58.50	20240816	1452	29.89	20241209	0.01	N	114450	500	100 억	357461	N	N	N	N
94	20250109	120732	57	100.00	KOSDAQ	제약	N	N	N	N	N	1908	88	2	4.84	362726164	190698	31.49	1820	1950	1820	2365	1274	1820	1902.15	1.79	33	2191	2005	1889	1703	1587	2098	1796	100	545	500	1090	1	1	20000000	382	-2.33	1.05	12	0.95	-818.00	1816.00	4545	20240816	-58.02	1452	20241209	31.40	2075	-8.05	20250108	1587	20.23	20250102	4545	-58.02	20240816	1452	31.40	20241209	0.01	N	114450	500	100 억	357461	N	N	N	N
95	20250109	110737	57	100.00	KOSDAQ	제약	N	N	N	N	N	1899	79	2	4.34	316341899	166319	27.46	1820	1950	1820	2365	1274	1820	1902.08	1.79	-4356	2191	2005	1889	1703	1587	2098	1796	100	545	500	1090	1	1	20000000	380	-2.32	1.05	12	0.83	-818.00	1816.00	4545	20240816	-58.22	1452	20241209	30.79	2075	-8.48	20250108	1587	19.66	20250102	4545	-58.22	20240816	1452	30.79	20241209	0.01	N	114450	500	100 억	357461	N	N	N	N
96	20250109	100733	57	100.00	KOSDAQ	제약	N	N	N	N	N	1888	68	2	3.74	285544739	150032	24.78	1820	1950	1820	2365	1274	1820	1903.29	1.79	-5241	2191	2005	1889	1703	1587	2098	1796	100	545	500	1090	1	1	20000000	378	-2.31	1.04	12	0.75	-818.00	1816.00	4545	20240816	-58.46	1452	20241209	30.03	2075	-9.01	20250108	1587	18.97	20250102	4545	-58.46	20240816	1452	30.03	20241209	0.01	N	114450	500	100 억	357461	N	N	N	N
97	20250109	090737	57	100.00	KOSDAQ	제약	N	N	N	N	N	1839	19	2	1.04	6329955	3460	0.57	1820	1841	1820	2365	1274	1820	1829.82	1.79	-1173	2191	2005	1889	1703	1587	2098	1796	100	545	500	1090	1	1	20000000	368	-2.25	1.01	12	0.02	-818.00	1816.00	4545	20240816	-59.54	1452	20241209	26.65	2075	-11.37	20250108	1587	15.88	20250102	4545	-59.54	20240816	1452	26.65	20241209	0.01	N	114450	500	100 억	357461	N	N	N	N
98	20250108	160726	57	100.00	KOSDAQ	제약	N	N	N	N	N	1820	23	2	1.28	1164091945	603574	984.53	1817	2075	1773	2335	1258	1797	1928.78	2.02	-47150	1870	1833	1787	1750	1704	1852	1769	100	538	500	1070	1	1	20000000	364	-2.22	1.00	12	3.02	-818.00	1816.00	4545	20240816	-59.96	1452	20241209	25.34	2075	-12.29	20250108	1587	14.68	20250102	4545	-59.96	20240816	1452	25.34	20241209	0.01	N	114450	500	100 억	403508	N	N	N	N
99	20250108	150729	57	100.00	KOSDAQ	제약	N	N	N	N	N	1804	7	2	0.39	1153409549	597679	974.91	1817	2075	1773	2335	1258	1797	1929.81	2.02	-46861	1870	1833	1787	1750	1704	1852	1769	100	538	500	1070	1	1	20000000	361	-2.21	0.99	12	2.99	-818.00	1816.00	4545	20240816	-60.31	1452	20241209	24.24	2075	-13.06	20250108	1587	13.67	20250102	4545	-60.31	20240816	1452	24.24	20241209	0.01	N	114450	500	100 억	403508	N	N	N	N
100	20250108	140732	57	100.00	KOSDAQ	제약	N	N	N	N	N	1798	1	2	0.06	1108720810	572745	934.24	1817	2075	1798	2335	1258	1797	1935.80	2.02	-48076	1870	1833	1787	1750	1704	1852	1769	100	538	500	1070	1	1	20000000	360	-2.20	0.99	12	2.86	-818.00	1816.00	4545	20240816	-60.44	1452	20241209	23.83	2075	-13.35	20250108	1587	13.30	20250102	4545	-60.44	20240816	1452	23.83	20241209	0.01	N	114450	500	100 억	403508	N	N	N	N
101	20250108	130731	57	100.00	KOSDAQ	제약	N	N	N	N	N	1830	33	2	1.84	1061356180	546669	891.71	1817	2075	1817	2335	1258	1797	1941.50	2.02	-47717	1870	1833	1787	1750	1704	1852	1769	100	538	500	1070	1	1	20000000	366	-2.24	1.01	12	2.73	-818.00	1816.00	4545	20240816	-59.74	1452	20241209	26.03	2075	-11.81	20250108	1587	15.31	20250102	4545	-59.74	20240816	1452	26.03	20241209	0.01	N	114450	500	100 억	403508	N	N	N	N
102	20250108	120728	57	100.00	KOSDAQ	제약	N	N	N	N	N	1825	28	2	1.56	1042249586	536252	874.71	1817	2075	1817	2335	1258	1797	1943.58	2.02	-44546	1870	1833	1787	1750	1704	1852	1769	100	538	500	1070	1	1	20000000	365	-2.23	1.00	12	2.68	-818.00	1816.00	4545	20240816	-59.85	1452	20241209	25.69	2075	-12.05	20250108	1587	15.00	20250102	4545	-59.85	20240816	1452	25.69	20241209	0.01	N	114450	500	100 억	403508	N	N	N	N
103	20250108	110728	57	100.00	KOSDAQ	제약	N	N	N	N	N	1840	43	2	2.39	994327810	510197	832.21	1817	2075	1817	2335	1258	1797	1948.91	2.02	-43180	1870	1833	1787	1750	1704	1852	1769	100	538	500	1070	1	1	20000000	368	-2.25	1.01	12	2.55	-818.00	1816.00	4545	20240816	-59.52	1452	20241209	26.72	2075	-11.33	20250108	1587	15.94	20250102	4545	-59.52	20240816	1452	26.72	20241209	0.01	N	114450	500	100 억	403508	N	N	N	N
104	20250108	100730	57	100.00	KOSDAQ	제약	N	N	N	N	N	1861	64	2	3.56	942205811	481945	786.13	1817	2075	1817	2335	1258	1797	1955.01	2.02	-43211	1870	1833	1787	1750	1704	1852	1769	100	538	500	1070	1	1	20000000	372	-2.28	1.02	12	2.41	-818.00	1816.00	4545	20240816	-59.05	1452	20241209	28.17	2075	-10.31	20250108	1587	17.27	20250102	4545	-59.05	20240816	1452	28.17	20241209	0.01	N	114450	500	100 억	403508	N	N	N	N
105	20250108	090730	57	100.00	KOSDAQ	제약	N	N	N	N	N	1880	83	2	4.62	37328282	20159	32.88	1817	1881	1817	2335	1258	1797	1851.69	2.02	3186	1870	1833	1787	1750	1704	1852	1769	100	538	500	1070	1	1	20000000	376	-2.30	1.04	12	0.10	-818.00	1816.00	4545	20240816	-58.64	1452	20241209	29.48	1881	-0.05	20250108	1587	18.46	20250102	4545	-58.64	20240816	1452	29.48	20241209	0.01	N	114450	500	100 억	403508	N	N	N	N
106	20250107	160724	57	100.00	KOSDAQ	제약	N	N	N	N	N	1797	12	2	0.67	108561362	61124	39.83	1787	1824	1741	2320	1250	1785	1776.08	2.01	981	1963	1873	1757	1667	1551	1919	1713	100	535	500	1070	1	1	20000000	359	-2.20	0.99	12	0.31	-818.00	1816.00	4545	20240816	-60.46	1452	20241209	23.76	1847	-2.71	20250106	1587	13.23	20250102	4545	-60.46	20240816	1452	23.76	20241209	0.01	N	114450	500	100 억	402516	N	N	N	N
107	20250107	150725	57	100.00	KOSDAQ	제약	N	N	N	N	N	1774	-11	5	-0.62	106046082	59719	38.92	1787	1824	1741	2320	1250	1785	1775.75	2.01	1253	1963	1873	1757	1667	1551	1919	1713	100	535	500	1070	1	1	20000000	355	-2.17	0.98	12	0.30	-818.00	1816.00	4545	20240816	-60.97	1452	20241209	22.18	1847	-3.95	20250106	1587	11.78	20250102	4545	-60.97	20240816	1452	22.18	20241209	0.01	N	114450	500	100 억	402516	N	N	N	N
108	20250107	140723	57	100.00	KOSDAQ	제약	N	N	N	N	N	1759	-26	5	-1.46	94615948	53296	34.73	1787	1824	1741	2320	1250	1785	1775.29	2.01	2434	1963	1873	1757	1667	1551	1919	1713	100	535	500	1070	1	1	20000000	352	-2.15	0.97	12	0.27	-818.00	1816.00	4545	20240816	-61.30	1452	20241209	21.14	1847	-4.76	20250106	1587	10.84	20250102	4545	-61.30	20240816	1452	21.14	20241209	0.01	N	114450	500	100 억	402516	N	N	N	N
109	20250107	130722	57	100.00	KOSDAQ	제약	N	N	N	N	N	1750	-35	5	-1.96	85767474	48252	31.45	1787	1824	1741	2320	1250	1785	1777.49	2.01	474	1963	1873	1757	1667	1551	1919	1713	100	535	500	1070	1	1	20000000	350	-2.14	0.96	12	0.24	-818.00	1816.00	4545	20240816	-61.50	1452	20241209	20.52	1847	-5.25	20250106	1587	10.27	20250102	4545	-61.50	20240816	1452	20.52	20241209	0.01	N	114450	500	100 억	402516	N	N	N	N
110	20250107	120724	57	100.00	KOSDAQ	제약	N	N	N	N	N	1761	-24	5	-1.34	72915125	40921	26.67	1787	1824	1741	2320	1250	1785	1781.85	2.01	887	1963	1873	1757	1667	1551	1919	1713	100	535	500	1070	1	1	20000000	352	-2.15	0.97	12	0.20	-818.00	1816.00	4545	20240816	-61.25	1452	20241209	21.28	1847	-4.66	20250106	1587	10.96	20250102	4545	-61.25	20240816	1452	21.28	20241209	0.01	N	114450	500	100 억	402516	N	N	N	N
111	20250107	110719	57	100.00	KOSDAQ	제약	N	N	N	N	N	1760	-25	5	-1.40	56231784	31415	20.47	1787	1824	1741	2320	1250	1785	1789.97	2.01	842	1963	1873	1757	1667	1551	1919	1713	100	535	500	1070	1	1	20000000	352	-2.15	0.97	12	0.16	-818.00	1816.00	4545	20240816	-61.28	1452	20241209	21.21	1847	-4.71	20250106	1587	10.90	20250102	4545	-61.28	20240816	1452	21.21	20241209	0.01	N	114450	500	100 억	402516	N	N	N	N
112	20250107	100725	57	100.00	KOSDAQ	제약	N	N	N	N	N	1768	-17	5	-0.95	46517601	25889	16.87	1787	1824	1765	2320	1250	1785	1796.81	2.01	210	1963	1873	1757	1667	1551	1919	1713	100	535	500	1070	1	1	20000000	354	-2.16	0.97	12	0.13	-818.00	1816.00	4545	20240816	-61.10	1452	20241209	21.76	1847	-4.28	20250106	1587	11.41	20250102	4545	-61.10	20240816	1452	21.76	20241209	0.01	N	114450	500	100 억	402516	N	N	N	N
113	20250107	090727	57	100.00	KOSDAQ	제약	N	N	N	N	N	1800	15	2	0.84	18451669	10192	6.64	1787	1824	1787	2320	1250	1785	1810.41	2.01	198	1963	1873	1757	1667	1551	1919	1713	100	535	500	1070	1	1	20000000	360	-2.20	0.99	12	0.05	-818.00	1816.00	4545	20240816	-60.40	1452	20241209	23.97	1847	-2.54	20250106	1587	13.42	20250102	4545	-60.40	20240816	1452	23.97	20241209	0.01	N	114450	500	100 억	402516	N	N	N	N
114	20250106	160716	57	100.00	KOSDAQ	제약	N	N	N	N	N	1785	119	2	7.14	269032133	150932	514.83	1702	1847	1641	2165	1167	1666	1782.47	1.93	15954	1706	1685	1647	1626	1588	1696	1637	100	499	500	990	1	1	20000000	357	-2.18	0.98	12	0.75	-818.00	1816.00	4545	20240816	-60.73	1452	20241209	22.93	1847	-3.36	20250106	1587	12.48	20250102	4545	-60.73	20240816	1452	22.93	20241209	0.01	N	114450	500	100 억	386714	N	N	N	N
115	20250106	150714	57	100.00	KOSDAQ	제약	N	N	N	N	N	1808	142	2	8.52	253780441	142450	485.90	1702	1847	1641	2165	1167	1666	1781.54	1.93	16131	1706	1685	1647	1626	1588	1696	1637	100	499	500	990	1	1	20000000	362	-2.21	1.00	12	0.71	-818.00	1816.00	4545	20240816	-60.22	1452	20241209	24.52	1847	-2.11	20250106	1587	13.93	20250102	4545	-60.22	20240816	1452	24.52	20241209	0.01	N	114450	500	100 억	386714	N	N	N	N
116	20250106	140716	57	100.00	KOSDAQ	제약	N	N	N	N	N	1792	126	2	7.56	148624382	84641	288.71	1702	1808	1641	2165	1167	1666	1755.94	1.93	16630	1706	1685	1647	1626	1588	1696	1637	100	499	500	990	1	1	20000000	358	-2.19	0.99	12	0.42	-818.00	1816.00	4545	20240816	-60.57	1452	20241209	23.42	1808	-0.88	20250106	1587	12.92	20250102	4545	-60.57	20240816	1452	23.42	20241209	0.01	N	114450	500	100 억	386714	N	N	N	N
117	20250106	130713	57	100.00	KOSDAQ	제약	N	N	N	N	N	1720	54	2	3.24	38925481	22925	78.20	1702	1724	1641	2165	1167	1666	1697.95	1.93	3273	1706	1685	1647	1626	1588	1696	1637	100	499	500	990	1	1	20000000	344	-2.10	0.95	12	0.11	-818.00	1816.00	4545	20240816	-62.16	1452	20241209	18.46	1724	-0.23	20250106	1587	8.38	20250102	4545	-62.16	20240816	1452	18.46	20241209	0.01	N	114450	500	100 억	386714	N	N	N	N
118	20250106	120712	57	100.00	KOSDAQ	제약	N	N	N	N	N	1711	45	2	2.70	34065158	20096	68.55	1702	1711	1641	2165	1167	1666	1695.12	1.93	2579	1706	1685	1647	1626	1588	1696	1637	100	499	500	990	1	1	20000000	342	-2.09	0.94	12	0.10	-818.00	1816.00	4545	20240816	-62.35	1452	20241209	17.84	1711	0.00	20250106	1587	7.81	20250102	4545	-62.35	20240816	1452	17.84	20241209	0.01	N	114450	500	100 억	386714	N	N	N	N
119	20250106	110711	57	100.00	KOSDAQ	제약	N	N	N	N	N	1693	27	2	1.62	19121638	11308	38.57	1702	1707	1641	2165	1167	1666	1690.98	1.93	-1707	1706	1685	1647	1626	1588	1696	1637	100	499	500	990	1	1	20000000	339	-2.07	0.93	12	0.06	-818.00	1816.00	4545	20240816	-62.75	1452	20241209	16.60	1707	-0.82	20250106	1587	6.68	20250102	4545	-62.75	20240816	1452	16.60	20241209	0.01	N	114450	500	100 억	386714	N	N	N	N
120	20250106	100710	57	100.00	KOSDAQ	제약	N	N	N	N	N	1697	31	2	1.86	15494683	9165	31.26	1702	1707	1641	2165	1167	1666	1690.64	1.93	-1756	1706	1685	1647	1626	1588	1696	1637	100	499	500	990	1	1	20000000	339	-2.07	0.93	12	0.05	-818.00	1816.00	4545	20240816	-62.66	1452	20241209	16.87	1707	-0.59	20250106	1587	6.93	20250102	4545	-62.66	20240816	1452	16.87	20241209	0.01	N	114450	500	100 억	386714	N	N	N	N
121	20250106	090709	57	100.00	KOSDAQ	제약	N	N	N	N	N	1684	18	2	1.08	7501816	4451	15.18	1702	1707	1641	2165	1167	1666	1685.42	1.93	-1400	1706	1685	1647	1626	1588	1696	1637	100	499	500	990	1	1	20000000	337	-2.06	0.93	12	0.02	-818.00	1816.00	4545	20240816	-62.95	1452	20241209	15.98	1707	-1.35	20250106	1587	6.11	20250102	4545	-62.95	20240816	1452	15.98	20241209	0.01	N	114450	500	100 억	386714	N	N	N	N
122	20250103	160706	57	100.00	KOSDAQ	제약	N	N	N	N	N	1666	41	2	2.52	44801389	27184	115.28	1635	1668	1609	2110	1138	1625	1648.04	1.89	8920	1667	1645	1616	1594	1565	1657	1606	100	485	500	970	1	1	20000000	333	-2.04	0.92	12	0.14	-818.00	1816.00	4545	20240816	-63.34	1452	20241209	14.74	1668	-0.12	20250103	1587	4.98	20250102	4545	-63.34	20240816	1452	14.74	20241209	0.01	N	114450	500	100 억	378423	N	N	N	N
123	20250103	150709	57	100.00	KOSDAQ	제약	N	N	N	N	N	1655	30	2	1.85	37330532	22688	96.22	1635	1660	1609	2110	1138	1625	1645.39	1.89	8637	1667	1645	1616	1594	1565	1657	1606	100	485	500	970	1	1	20000000	331	-2.02	0.91	12	0.11	-818.00	1816.00	4545	20240816	-63.59	1452	20241209	13.98	1660	-0.30	20250103	1587	4.28	20250102	4545	-63.59	20240816	1452	13.98	20241209	0.01	N	114450	500	100 억	378423	N	N	N	N
124	20250103	140709	57	100.00	KOSDAQ	제약	N	N	N	N	N	1643	18	2	1.11	28594756	17407	73.82	1635	1649	1609	2110	1138	1625	1642.72	1.89	6279	1667	1645	1616	1594	1565	1657	1606	100	485	500	970	1	1	20000000	329	-2.01	0.90	12	0.09	-818.00	1816.00	4545	20240816	-63.85	1452	20241209	13.15	1649	-0.36	20250103	1587	3.53	20250102	4545	-63.85	20240816	1452	13.15	20241209	0.01	N	114450	500	100 억	378423	N	N	N	N
125	20250103	130709	57	100.00	KOSDAQ	제약	N	N	N	N	N	1644	19	2	1.17	15540228	9481	40.21	1635	1647	1609	2110	1138	1625	1639.09	1.89	1760	1667	1645	1616	1594	1565	1657	1606	100	485	500	970	1	1	20000000	329	-2.01	0.91	12	0.05	-818.00	1816.00	4545	20240816	-63.83	1452	20241209	13.22	1647	-0.18	20250103	1587	3.59	20250102	4545	-63.83	20240816	1452	13.22	20241209	0.01	N	114450	500	100 억	378423	N	N	N	N
126	20250103	120707	57	100.00	KOSDAQ	제약	N	N	N	N	N	1644	19	2	1.17	14021500	8557	36.29	1635	1647	1609	2110	1138	1625	1638.60	1.89	1196	1667	1645	1616	1594	1565	1657	1606	100	485	500	970	1	1	20000000	329	-2.01	0.91	12	0.04	-818.00	1816.00	4545	20240816	-63.83	1452	20241209	13.22	1647	-0.18	20250103	1587	3.59	20250102	4545	-63.83	20240816	1452	13.22	20241209	0.01	N	114450	500	100 억	378423	N	N	N	N
127	20250103	110709	57	100.00	KOSDAQ	제약	N	N	N	N	N	1643	18	2	1.11	9794855	5987	25.39	1635	1647	1609	2110	1138	1625	1636.02	1.89	926	1667	1645	1616	1594	1565	1657	1606	100	485	500	970	1	1	20000000	329	-2.01	0.90	12	0.03	-818.00	1816.00	4545	20240816	-63.85	1452	20241209	13.15	1647	-0.24	20250103	1587	3.53	20250102	4545	-63.85	20240816	1452	13.15	20241209	0.01	N	114450	500	100 억	378423	N	N	N	N
128	20250103	100706	57	100.00	KOSDAQ	제약	N	N	N	N	N	1642	17	2	1.05	5778456	3542	15.02	1635	1647	1609	2110	1138	1625	1631.41	1.89	1330	1667	1645	1616	1594	1565	1657	1606	100	485	500	970	1	1	20000000	328	-2.01	0.90	12	0.02	-818.00	1816.00	4545	20240816	-63.87	1452	20241209	13.09	1647	-0.30	20250103	1587	3.47	20250102	4545	-63.87	20240816	1452	13.09	20241209	0.01	N	114450	500	100 억	378423	N	N	N	N
129	20250103	090709	57	100.00	KOSDAQ	제약	N	N	N	N	N	1619	-6	5	-0.37	750771	462	1.96	1635	1635	1609	2110	1138	1625	1625.05	1.89	-355	1667	1645	1616	1594	1565	1657	1606	100	485	500	970	1	1	20000000	324	-1.98	0.89	12	0.00	-818.00	1816.00	4545	20240816	-64.38	1452	20241209	11.50	1638	-1.16	20250102	1587	2.02	20250102	4545	-64.38	20240816	1452	11.50	20241209	0.01	N	114450	500	100 억	378423	N	N	N	N
130	20250102	160702	57	100.00	KOSDAQ	제약	N	N	N	N	N	1625	21	2	1.31	37994390	23556	165.09	1604	1638	1587	2085	1123	1604	1612.94	1.89	155	1632	1618	1599	1585	1566	1620	1587	100	481	500	960	1	1	20000000	325	-1.99	0.89	12	0.12	-818.00	1816.00	4545	20240816	-64.25	1452	20241209	11.91	1638	-0.79	20250102	1587	2.39	20250102	4545	-64.25	20240816	1452	11.91	20241209	0.01	N	114450	500	100 억	378234	N	N	N	N
131	20250102	150703	57	100.00	KOSDAQ	제약	N	N	N	N	N	1617	13	2	0.81	34547343	21428	150.17	1604	1638	1587	2085	1123	1604	1612.25	1.89	202	1632	1618	1599	1585	1566	1620	1587	100	481	500	960	1	1	20000000	323	-1.98	0.89	12	0.11	-818.00	1816.00	4545	20240816	-64.42	1452	20241209	11.36	1638	-1.28	20250102	1587	1.89	20250102	4545	-64.42	20240816	1452	11.36	20241209	0.01	N	114450	500	100 억	378234	N	N	N	N
132	20250102	140701	57	100.00	KOSDAQ	제약	N	N	N	N	N	1605	1	2	0.06	28360417	17599	123.34	1604	1638	1587	2085	1123	1604	1611.48	1.89	-2351	1632	1618	1599	1585	1566	1620	1587	100	481	500	960	1	1	20000000	321	-1.96	0.88	12	0.09	-818.00	1816.00	4545	20240816	-64.69	1452	20241209	10.54	1638	-2.01	20250102	1587	1.13	20250102	4545	-64.69	20240816	1452	10.54	20241209	0.01	N	114450	500	100 억	378234	N	N	N	N
133	20250102	130701	57	100.00	KOSDAQ	제약	N	N	N	N	N	1611	7	2	0.44	24797628	15384	107.81	1604	1638	1587	2085	1123	1604	1611.91	1.89	-3489	1632	1618	1599	1585	1566	1620	1587	100	481	500	960	1	1	20000000	322	-1.97	0.89	12	0.08	-818.00	1816.00	4545	20240816	-64.55	1452	20241209	10.95	1638	-1.65	20250102	1587	1.51	20250102	4545	-64.55	20240816	1452	10.95	20241209	0.01	N	114450	500	100 억	378234	N	N	N	N
134	20250102	120659	57	100.00	KOSDAQ	제약	N	N	N	N	N	1607	3	2	0.19	21808715	13535	94.86	1604	1638	1587	2085	1123	1604	1611.28	1.89	-3025	1632	1618	1599	1585	1566	1620	1587	100	481	500	960	1	1	20000000	321	-1.96	0.88	12	0.07	-818.00	1816.00	4545	20240816	-64.64	1452	20241209	10.67	1638	-1.89	20250102	1587	1.26	20250102	4545	-64.64	20240816	1452	10.67	20241209	0.01	N	114450	500	100 억	378234	N	N	N	N
135	20250102	110650	57	100.00	KOSDAQ	제약	N	N	N	N	N	1605	1	2	0.06	18950874	11758	82.40	1604	1638	1587	2085	1123	1604	1611.74	1.89	-3101	1632	1618	1599	1585	1566	1620	1587	100	481	500	960	1	1	20000000	321	-1.96	0.88	12	0.06	-818.00	1816.00	4545	20240816	-64.69	1452	20241209	10.54	1638	-2.01	20250102	1587	1.13	20250102	4545	-64.69	20240816	1452	10.54	20241209	0.01	N	114450	500	100 억	378234	N	N	N	N
136	20250102	100658	57	100.00	KOSDAQ	제약	N	N	N	N	N	1604	0	3	0.00	2198258	1371	9.61	1604	1604	1587	2085	1123	1604	1603.40	1.89	-686	1632	1618	1599	1585	1566	1620	1587	100	481	500	960	1	1	20000000	321	-1.96	0.88	12	0.01	-818.00	1816.00	4545	20240816	-64.71	1452	20241209	10.47	1604	0.00	20250102	1587	1.07	20250102	4545	-64.71	20240816	1452	10.47	20241209	0.01	N	114450	500	100 억	378234	N	N	N	N
137	20250102	090652	57	100.00	KOSDAQ	제약	N	N	N	N	N	1604	0	3	0.00	0	0	0.00	0	0	0	2085	1123	1604	0.00	1.89	0	1632	1618	1599	1585	1566	1620	1587	100	481	500	960	1	1	20000000	321	-1.96	0.88	12	0.00	-818.00	1816.00	4545	20240816	-64.71	1452	20241209	10.47	0	0.00	0	0	0.00	0	4545	-64.71	20240816	1452	10.47	20241209	0.01	N	114450	500	100 억	378234	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History