KissMeData/175250/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	160926	57	100.00	KOSDAQ	제약	N	N	N	N	N	1709	-11	5	-0.64	59907897	34918	46.27	1720	1758	1692	2235	1204	1720	1715.67	1.05	-10589	1763	1741	1719	1697	1675	1730	1686	188	515	500	1100	1	1	37558368	642	-2.04	1.04	12	0.09	-837.00	1649.00	3490	20240722	-51.03	1660	20241209	2.95	1947	-12.22	20250102	1692	1.00	20250124	3490	-51.03	20240722	1660	2.95	20241209	0.23	N	175250	500	187 억	393736	N	N	N	N
3	20250124	150925	57	100.00	KOSDAQ	제약	N	N	N	N	N	1710	-10	5	-0.58	57253903	33365	44.21	1720	1758	1692	2235	1204	1720	1715.99	1.05	-10326	1763	1741	1719	1697	1675	1730	1686	188	515	500	1100	1	1	37558368	642	-2.04	1.04	12	0.09	-837.00	1649.00	3490	20240722	-51.00	1660	20241209	3.01	1947	-12.17	20250102	1692	1.06	20250124	3490	-51.00	20240722	1660	3.01	20241209	0.23	N	175250	500	187 억	393736	N	N	N	N
4	20250124	140923	57	100.00	KOSDAQ	제약	N	N	N	N	N	1720	0	3	0.00	49842178	29031	38.47	1720	1758	1692	2235	1204	1720	1716.86	1.05	-9081	1763	1741	1719	1697	1675	1730	1686	188	515	500	1100	1	1	37558368	646	-2.05	1.04	12	0.08	-837.00	1649.00	3490	20240722	-50.72	1660	20241209	3.61	1947	-11.66	20250102	1692	1.65	20250124	3490	-50.72	20240722	1660	3.61	20241209	0.23	N	175250	500	187 억	393736	N	N	N	N
5	20250124	130925	57	100.00	KOSDAQ	제약	N	N	N	N	N	1727	7	2	0.41	41660151	24274	32.16	1720	1758	1692	2235	1204	1720	1716.25	1.05	-6759	1763	1741	1719	1697	1675	1730	1686	188	515	500	1100	1	1	37558368	649	-2.06	1.05	12	0.06	-837.00	1649.00	3490	20240722	-50.52	1660	20241209	4.04	1947	-11.30	20250102	1692	2.07	20250124	3490	-50.52	20240722	1660	4.04	20241209	0.23	N	175250	500	187 억	393736	N	N	N	N
6	20250124	120921	57	100.00	KOSDAQ	제약	N	N	N	N	N	1731	11	2	0.64	37510701	21870	28.98	1720	1758	1692	2235	1204	1720	1715.17	1.05	-6410	1763	1741	1719	1697	1675	1730	1686	188	515	500	1100	1	1	37558368	650	-2.07	1.05	12	0.06	-837.00	1649.00	3490	20240722	-50.40	1660	20241209	4.28	1947	-11.09	20250102	1692	2.30	20250124	3490	-50.40	20240722	1660	4.28	20241209	0.23	N	175250	500	187 억	393736	N	N	N	N
7	20250124	110924	57	100.00	KOSDAQ	제약	N	N	N	N	N	1726	6	2	0.35	35419595	20662	27.38	1720	1758	1692	2235	1204	1720	1714.24	1.05	-6054	1763	1741	1719	1697	1675	1730	1686	188	515	500	1100	1	1	37558368	648	-2.06	1.05	12	0.06	-837.00	1649.00	3490	20240722	-50.54	1660	20241209	3.98	1947	-11.35	20250102	1692	2.01	20250124	3490	-50.54	20240722	1660	3.98	20241209	0.23	N	175250	500	187 억	393736	N	N	N	N
8	20250124	100919	57	100.00	KOSDAQ	제약	N	N	N	N	N	1729	9	2	0.52	29263701	17097	22.65	1720	1758	1692	2235	1204	1720	1711.63	1.05	-4249	1763	1741	1719	1697	1675	1730	1686	188	515	500	1100	1	1	37558368	649	-2.07	1.05	12	0.05	-837.00	1649.00	3490	20240722	-50.46	1660	20241209	4.16	1947	-11.20	20250102	1692	2.19	20250124	3490	-50.46	20240722	1660	4.16	20241209	0.23	N	175250	500	187 억	393736	N	N	N	N
9	20250124	090925	57	100.00	KOSDAQ	제약	N	N	N	N	N	1702	-18	5	-1.05	1825555	1069	1.42	1720	1720	1701	2235	1204	1720	1707.72	1.05	89	1763	1741	1719	1697	1675	1730	1686	188	515	500	1100	1	1	37558368	639	-2.03	1.03	12	0.00	-837.00	1649.00	3490	20240722	-51.23	1660	20241209	2.53	1947	-12.58	20250102	1697	0.29	20250123	3490	-51.23	20240722	1660	2.53	20241209	0.23	N	175250	500	187 억	393736	N	N	N	N
10	20250123	160920	57	100.00	KOSDAQ	제약	N	N	N	N	N	1720	-19	5	-1.09	128231175	75136	79.90	1741	1741	1697	2260	1218	1739	1706.65	1.05	-109	1832	1785	1762	1715	1692	1774	1704	188	521	500	1110	1	1	37558368	646	-2.05	1.04	12	0.20	-837.00	1649.00	3490	20240722	-50.72	1660	20241209	3.61	1947	-11.66	20250102	1697	1.36	20250123	3490	-50.72	20240722	1660	3.61	20241209	0.23	N	175250	500	187 억	393845	N	N	N	N
11	20250123	150918	57	100.00	KOSDAQ	제약	N	N	N	N	N	1721	-18	5	-1.04	124982201	73246	77.89	1741	1741	1697	2260	1218	1739	1706.33	1.05	420	1832	1785	1762	1715	1692	1774	1704	188	521	500	1110	1	1	37558368	646	-2.06	1.04	12	0.20	-837.00	1649.00	3490	20240722	-50.69	1660	20241209	3.67	1947	-11.61	20250102	1697	1.41	20250123	3490	-50.69	20240722	1660	3.67	20241209	0.23	N	175250	500	187 억	393845	N	N	N	N
12	20250123	140919	57	100.00	KOSDAQ	제약	N	N	N	N	N	1726	-13	5	-0.75	121530815	71239	75.76	1741	1741	1697	2260	1218	1739	1705.96	1.05	1287	1832	1785	1762	1715	1692	1774	1704	188	521	500	1110	1	1	37558368	648	-2.06	1.05	12	0.19	-837.00	1649.00	3490	20240722	-50.54	1660	20241209	3.98	1947	-11.35	20250102	1697	1.71	20250123	3490	-50.54	20240722	1660	3.98	20241209	0.23	N	175250	500	187 억	393845	N	N	N	N
13	20250123	130918	57	100.00	KOSDAQ	제약	N	N	N	N	N	1726	-13	5	-0.75	119386852	69996	74.43	1741	1741	1697	2260	1218	1739	1705.62	1.05	1746	1832	1785	1762	1715	1692	1774	1704	188	521	500	1110	1	1	37558368	648	-2.06	1.05	12	0.19	-837.00	1649.00	3490	20240722	-50.54	1660	20241209	3.98	1947	-11.35	20250102	1697	1.71	20250123	3490	-50.54	20240722	1660	3.98	20241209	0.23	N	175250	500	187 억	393845	N	N	N	N
14	20250123	120918	57	100.00	KOSDAQ	제약	N	N	N	N	N	1739	0	3	0.00	108281690	63527	67.55	1741	1741	1697	2260	1218	1739	1704.50	1.05	883	1832	1785	1762	1715	1692	1774	1704	188	521	500	1110	1	1	37558368	653	-2.08	1.05	12	0.17	-837.00	1649.00	3490	20240722	-50.17	1660	20241209	4.76	1947	-10.68	20250102	1697	2.47	20250123	3490	-50.17	20240722	1660	4.76	20241209	0.23	N	175250	500	187 억	393845	N	N	N	N
15	20250123	110909	57	100.00	KOSDAQ	제약	N	N	N	N	N	1708	-31	5	-1.78	91565233	53765	57.17	1741	1741	1697	2260	1218	1739	1703.06	1.05	-2131	1832	1785	1762	1715	1692	1774	1704	188	521	500	1110	1	1	37558368	641	-2.04	1.04	12	0.14	-837.00	1649.00	3490	20240722	-51.06	1660	20241209	2.89	1947	-12.28	20250102	1697	0.65	20250123	3490	-51.06	20240722	1660	2.89	20241209	0.23	N	175250	500	187 억	393845	N	N	N	N
16	20250123	100918	57	100.00	KOSDAQ	제약	N	N	N	N	N	1708	-31	5	-1.78	73835442	43354	46.10	1741	1741	1697	2260	1218	1739	1703.08	1.05	-6428	1832	1785	1762	1715	1692	1774	1704	188	521	500	1110	1	1	37558368	641	-2.04	1.04	12	0.12	-837.00	1649.00	3490	20240722	-51.06	1660	20241209	2.89	1947	-12.28	20250102	1697	0.65	20250123	3490	-51.06	20240722	1660	2.89	20241209	0.23	N	175250	500	187 억	393845	N	N	N	N
17	20250123	090918	57	100.00	KOSDAQ	제약	N	N	N	N	N	1722	-17	5	-0.98	9761663	5672	6.03	1741	1741	1701	2260	1218	1739	1721.03	1.05	-572	1832	1785	1762	1715	1692	1774	1704	188	521	500	1110	1	1	37558368	647	-2.06	1.04	12	0.02	-837.00	1649.00	3490	20240722	-50.66	1660	20241209	3.73	1947	-11.56	20250102	1701	1.23	20250123	3490	-50.66	20240722	1660	3.73	20241209	0.23	N	175250	500	187 억	393845	N	N	N	N
18	20250122	160911	57	100.00	KOSDAQ	제약	N	N	N	N	N	1739	-30	5	-1.70	164632903	93877	279.05	1809	1809	1739	2295	1239	1769	1753.95	1.14	-32505	1837	1803	1783	1749	1729	1793	1739	188	526	500	1130	1	1	37558368	653	-2.08	1.05	12	0.25	-837.00	1649.00	3490	20240722	-50.17	1660	20241209	4.76	1947	-10.68	20250102	1739	0.00	20250122	3490	-50.17	20240722	1660	4.76	20241209	0.23	N	175250	500	187 억	426330	N	N	N	N
19	20250122	150912	57	100.00	KOSDAQ	제약	N	N	N	N	N	1746	-23	5	-1.30	148474056	84587	251.43	1809	1809	1745	2295	1239	1769	1755.28	1.14	-28452	1837	1803	1783	1749	1729	1793	1739	188	526	500	1130	1	1	37558368	656	-2.09	1.06	12	0.23	-837.00	1649.00	3490	20240722	-49.97	1660	20241209	5.18	1947	-10.32	20250102	1745	0.06	20250122	3490	-49.97	20240722	1660	5.18	20241209	0.23	N	175250	500	187 억	426330	N	N	N	N
20	20250122	140910	57	100.00	KOSDAQ	제약	N	N	N	N	N	1754	-15	5	-0.85	99058892	56368	167.55	1809	1809	1754	2295	1239	1769	1757.36	1.14	-10247	1837	1803	1783	1749	1729	1793	1739	188	526	500	1130	1	1	37558368	659	-2.10	1.06	12	0.15	-837.00	1649.00	3490	20240722	-49.74	1660	20241209	5.66	1947	-9.91	20250102	1754	0.00	20250122	3490	-49.74	20240722	1660	5.66	20241209	0.23	N	175250	500	187 억	426330	N	N	N	N
21	20250122	130913	57	100.00	KOSDAQ	제약	N	N	N	N	N	1757	-12	5	-0.68	74494709	42376	125.96	1809	1809	1754	2295	1239	1769	1757.95	1.14	-5025	1837	1803	1783	1749	1729	1793	1739	188	526	500	1130	1	1	37558368	660	-2.10	1.07	12	0.11	-837.00	1649.00	3490	20240722	-49.66	1660	20241209	5.84	1947	-9.76	20250102	1754	0.17	20250122	3490	-49.66	20240722	1660	5.84	20241209	0.23	N	175250	500	187 억	426330	N	N	N	N
22	20250122	120910	57	100.00	KOSDAQ	제약	N	N	N	N	N	1755	-14	5	-0.79	61822282	35175	104.56	1809	1809	1754	2295	1239	1769	1757.56	1.14	-2059	1837	1803	1783	1749	1729	1793	1739	188	526	500	1130	1	1	37558368	659	-2.10	1.06	12	0.09	-837.00	1649.00	3490	20240722	-49.71	1660	20241209	5.72	1947	-9.86	20250102	1754	0.06	20250122	3490	-49.71	20240722	1660	5.72	20241209	0.23	N	175250	500	187 억	426330	N	N	N	N
23	20250122	110912	57	100.00	KOSDAQ	제약	N	N	N	N	N	1756	-13	5	-0.73	45553804	25905	77.00	1809	1809	1755	2295	1239	1769	1758.49	1.14	1493	1837	1803	1783	1749	1729	1793	1739	188	526	500	1130	1	1	37558368	660	-2.10	1.06	12	0.07	-837.00	1649.00	3490	20240722	-49.68	1660	20241209	5.78	1947	-9.81	20250102	1755	0.06	20250122	3490	-49.68	20240722	1660	5.78	20241209	0.23	N	175250	500	187 억	426330	N	N	N	N
24	20250122	100911	57	100.00	KOSDAQ	제약	N	N	N	N	N	1768	-1	5	-0.06	33480923	19045	56.61	1809	1809	1755	2295	1239	1769	1757.99	1.14	2511	1837	1803	1783	1749	1729	1793	1739	188	526	500	1130	1	1	37558368	664	-2.11	1.07	12	0.05	-837.00	1649.00	3490	20240722	-49.34	1660	20241209	6.51	1947	-9.19	20250102	1755	0.74	20250122	3490	-49.34	20240722	1660	6.51	20241209	0.23	N	175250	500	187 억	426330	N	N	N	N
25	20250122	090913	57	100.00	KOSDAQ	제약	N	N	N	N	N	1803	34	2	1.92	83387	47	0.14	1809	1809	1770	2295	1239	1769	1774.19	1.14	-44	1837	1803	1783	1749	1729	1793	1739	188	526	500	1130	1	1	37558368	677	-2.15	1.09	12	0.00	-837.00	1649.00	3490	20240722	-48.34	1660	20241209	8.61	1947	-7.40	20250102	1755	2.74	20250103	3490	-48.34	20240722	1660	8.61	20241209	0.23	N	175250	500	187 억	426330	N	N	N	N
26	20250121	160905	57	100.00	KOSDAQ	제약	N	N	N	N	N	1769	-4	5	-0.23	59538480	33641	48.78	1815	1817	1763	2300	1242	1773	1769.82	1.17	-11692	1810	1791	1781	1762	1752	1786	1757	188	527	500	1130	1	1	37558368	664	-2.11	1.07	12	0.09	-837.00	1649.00	3490	20240722	-49.31	1660	20241209	6.57	1947	-9.14	20250102	1755	0.80	20250103	3490	-49.31	20240722	1660	6.57	20241209	0.23	N	175250	500	187 억	438007	N	N	N	N
27	20250121	150907	57	100.00	KOSDAQ	제약	N	N	N	N	N	1774	1	2	0.06	56699220	32036	46.45	1815	1817	1763	2300	1242	1773	1769.86	1.17	-11102	1810	1791	1781	1762	1752	1786	1757	188	527	500	1130	1	1	37558368	666	-2.12	1.08	12	0.09	-837.00	1649.00	3490	20240722	-49.17	1660	20241209	6.87	1947	-8.89	20250102	1755	1.08	20250103	3490	-49.17	20240722	1660	6.87	20241209	0.23	N	175250	500	187 억	438007	N	N	N	N
28	20250121	140908	57	100.00	KOSDAQ	제약	N	N	N	N	N	1773	0	3	0.00	51270187	28968	42.00	1815	1817	1763	2300	1242	1773	1769.89	1.17	-10722	1810	1791	1781	1762	1752	1786	1757	188	527	500	1130	1	1	37558368	666	-2.12	1.08	12	0.08	-837.00	1649.00	3490	20240722	-49.20	1660	20241209	6.81	1947	-8.94	20250102	1755	1.03	20250103	3490	-49.20	20240722	1660	6.81	20241209	0.23	N	175250	500	187 억	438007	N	N	N	N
29	20250121	130906	57	100.00	KOSDAQ	제약	N	N	N	N	N	1774	1	2	0.06	50291115	28415	41.20	1815	1817	1763	2300	1242	1773	1769.88	1.17	-10622	1810	1791	1781	1762	1752	1786	1757	188	527	500	1130	1	1	37558368	666	-2.12	1.08	12	0.08	-837.00	1649.00	3490	20240722	-49.17	1660	20241209	6.87	1947	-8.89	20250102	1755	1.08	20250103	3490	-49.17	20240722	1660	6.87	20241209	0.23	N	175250	500	187 억	438007	N	N	N	N
30	20250121	120851	57	100.00	KOSDAQ	제약	N	N	N	N	N	1773	0	3	0.00	39748031	22456	32.56	1815	1817	1763	2300	1242	1773	1770.04	1.17	-10277	1810	1791	1781	1762	1752	1786	1757	188	527	500	1130	1	1	37558368	666	-2.12	1.08	12	0.06	-837.00	1649.00	3490	20240722	-49.20	1660	20241209	6.81	1947	-8.94	20250102	1755	1.03	20250103	3490	-49.20	20240722	1660	6.81	20241209	0.23	N	175250	500	187 억	438007	N	N	N	N
31	20250121	110822	57	100.00	KOSDAQ	제약	N	N	N	N	N	1773	0	3	0.00	35348214	19973	28.96	1815	1817	1763	2300	1242	1773	1769.80	1.17	-8480	1810	1791	1781	1762	1752	1786	1757	188	527	500	1130	1	1	37558368	666	-2.12	1.08	12	0.05	-837.00	1649.00	3490	20240722	-49.20	1660	20241209	6.81	1947	-8.94	20250102	1755	1.03	20250103	3490	-49.20	20240722	1660	6.81	20241209	0.23	N	175250	500	187 억	438007	N	N	N	N
32	20250121	100816	57	100.00	KOSDAQ	제약	N	N	N	N	N	1767	-6	5	-0.34	10924987	6160	8.93	1815	1817	1765	2300	1242	1773	1773.54	1.17	-304	1810	1791	1781	1762	1752	1786	1757	188	527	500	1130	1	1	37558368	664	-2.11	1.07	12	0.02	-837.00	1649.00	3490	20240722	-49.37	1660	20241209	6.45	1947	-9.24	20250102	1755	0.68	20250103	3490	-49.37	20240722	1660	6.45	20241209	0.23	N	175250	500	187 억	438007	N	N	N	N
33	20250121	090909	57	100.00	KOSDAQ	제약	N	N	N	N	N	1808	35	2	1.97	108485	60	0.09	1815	1817	1792	2300	1242	1773	1808.08	1.17	-12	1810	1791	1781	1762	1752	1786	1757	188	527	500	1130	1	1	37558368	679	-2.16	1.10	12	0.00	-837.00	1649.00	3490	20240722	-48.19	1660	20241209	8.92	1947	-7.14	20250102	1755	3.02	20250103	3490	-48.19	20240722	1660	8.92	20241209	0.23	N	175250	500	187 억	438007	N	N	N	N
34	20250120	160855	57	100.00	KOSDAQ	제약	N	N	N	N	N	1773	-19	5	-1.06	122740643	68963	192.14	1800	1800	1771	2325	1255	1792	1779.80	1.19	-9611	1847	1819	1802	1774	1757	1811	1766	188	533	500	1140	1	1	37558368	666	-2.12	1.08	12	0.18	-837.00	1649.00	3490	20240722	-49.20	1660	20241209	6.81	1947	-8.94	20250102	1755	1.03	20250103	3490	-49.20	20240722	1660	6.81	20241209	0.23	N	175250	500	187 억	447618	N	N	N	N
35	20250120	150907	57	100.00	KOSDAQ	제약	N	N	N	N	N	1777	-15	5	-0.84	115316996	64780	180.49	1800	1800	1771	2325	1255	1792	1780.13	1.19	-6555	1847	1819	1802	1774	1757	1811	1766	188	533	500	1140	1	1	37558368	667	-2.12	1.08	12	0.17	-837.00	1649.00	3490	20240722	-49.08	1660	20241209	7.05	1947	-8.73	20250102	1755	1.25	20250103	3490	-49.08	20240722	1660	7.05	20241209	0.23	N	175250	500	187 억	447618	N	N	N	N
36	20250120	140904	57	100.00	KOSDAQ	제약	N	N	N	N	N	1777	-15	5	-0.84	109612042	61569	171.54	1800	1800	1771	2325	1255	1792	1780.31	1.19	-5863	1847	1819	1802	1774	1757	1811	1766	188	533	500	1140	1	1	37558368	667	-2.12	1.08	12	0.16	-837.00	1649.00	3490	20240722	-49.08	1660	20241209	7.05	1947	-8.73	20250102	1755	1.25	20250103	3490	-49.08	20240722	1660	7.05	20241209	0.23	N	175250	500	187 억	447618	N	N	N	N
37	20250120	130905	57	100.00	KOSDAQ	제약	N	N	N	N	N	1780	-12	5	-0.67	80799856	45321	126.27	1800	1800	1774	2325	1255	1792	1782.83	1.19	-5650	1847	1819	1802	1774	1757	1811	1766	188	533	500	1140	1	1	37558368	669	-2.13	1.08	12	0.12	-837.00	1649.00	3490	20240722	-49.00	1660	20241209	7.23	1947	-8.58	20250102	1755	1.42	20250103	3490	-49.00	20240722	1660	7.23	20241209	0.23	N	175250	500	187 억	447618	N	N	N	N
38	20250120	120906	57	100.00	KOSDAQ	제약	N	N	N	N	N	1782	-10	5	-0.56	61350548	34421	95.90	1800	1800	1774	2325	1255	1792	1782.36	1.19	-5947	1847	1819	1802	1774	1757	1811	1766	188	533	500	1140	1	1	37558368	669	-2.13	1.08	12	0.09	-837.00	1649.00	3490	20240722	-48.94	1660	20241209	7.35	1947	-8.47	20250102	1755	1.54	20250103	3490	-48.94	20240722	1660	7.35	20241209	0.23	N	175250	500	187 억	447618	N	N	N	N
39	20250120	110906	57	100.00	KOSDAQ	제약	N	N	N	N	N	1779	-13	5	-0.73	44411107	24885	69.33	1800	1800	1778	2325	1255	1792	1784.65	1.19	-6450	1847	1819	1802	1774	1757	1811	1766	188	533	500	1140	1	1	37558368	668	-2.13	1.08	12	0.07	-837.00	1649.00	3490	20240722	-49.03	1660	20241209	7.17	1947	-8.63	20250102	1755	1.37	20250103	3490	-49.03	20240722	1660	7.17	20241209	0.23	N	175250	500	187 억	447618	N	N	N	N
40	20250120	100905	57	100.00	KOSDAQ	제약	N	N	N	N	N	1788	-4	5	-0.22	23027941	12884	35.90	1800	1800	1782	2325	1255	1792	1787.33	1.19	258	1847	1819	1802	1774	1757	1811	1766	188	533	500	1140	1	1	37558368	672	-2.14	1.08	12	0.03	-837.00	1649.00	3490	20240722	-48.77	1660	20241209	7.71	1947	-8.17	20250102	1755	1.88	20250103	3490	-48.77	20240722	1660	7.71	20241209	0.23	N	175250	500	187 억	447618	N	N	N	N
41	20250120	090907	57	100.00	KOSDAQ	제약	N	N	N	N	N	1788	-4	5	-0.22	2799440	1560	4.35	1800	1800	1788	2325	1255	1792	1794.51	1.19	-30	1847	1819	1802	1774	1757	1811	1766	188	533	500	1140	1	1	37558368	672	-2.14	1.08	12	0.00	-837.00	1649.00	3490	20240722	-48.77	1660	20241209	7.71	1947	-8.17	20250102	1755	1.88	20250103	3490	-48.77	20240722	1660	7.71	20241209	0.23	N	175250	500	187 억	447618	N	N	N	N
42	20250117	160902	57	100.00	KOSDAQ	제약	N	N	N	N	N	1792	-2	5	-0.11	63879224	35464	90.94	1828	1830	1785	2330	1256	1794	1801.34	1.21	-7412	1831	1812	1796	1777	1761	1822	1787	188	536	500	1140	1	1	37558368	673	-2.14	1.09	12	0.09	-837.00	1649.00	3490	20240722	-48.65	1660	20241209	7.95	1947	-7.96	20250102	1755	2.11	20250103	3490	-48.65	20240722	1660	7.95	20241209	0.23	N	175250	500	187 억	455030	N	N	N	N
43	20250117	150906	57	100.00	KOSDAQ	제약	N	N	N	N	N	1810	16	2	0.89	62338632	34606	88.74	1828	1830	1785	2330	1256	1794	1801.38	1.21	-7065	1831	1812	1796	1777	1761	1822	1787	188	536	500	1140	1	1	37558368	680	-2.16	1.10	12	0.09	-837.00	1649.00	3490	20240722	-48.14	1660	20241209	9.04	1947	-7.04	20250102	1755	3.13	20250103	3490	-48.14	20240722	1660	9.04	20241209	0.23	N	175250	500	187 억	455030	N	N	N	N
44	20250117	140907	57	100.00	KOSDAQ	제약	N	N	N	N	N	1800	6	2	0.33	48222449	26729	68.54	1828	1830	1785	2330	1256	1794	1804.12	1.21	-6633	1831	1812	1796	1777	1761	1822	1787	188	536	500	1140	1	1	37558368	676	-2.15	1.09	12	0.07	-837.00	1649.00	3490	20240722	-48.42	1660	20241209	8.43	1947	-7.55	20250102	1755	2.56	20250103	3490	-48.42	20240722	1660	8.43	20241209	0.23	N	175250	500	187 억	455030	N	N	N	N
45	20250117	130904	57	100.00	KOSDAQ	제약	N	N	N	N	N	1800	6	2	0.33	46095376	25544	65.51	1828	1830	1785	2330	1256	1794	1804.55	1.21	-6454	1831	1812	1796	1777	1761	1822	1787	188	536	500	1140	1	1	37558368	676	-2.15	1.09	12	0.07	-837.00	1649.00	3490	20240722	-48.42	1660	20241209	8.43	1947	-7.55	20250102	1755	2.56	20250103	3490	-48.42	20240722	1660	8.43	20241209	0.23	N	175250	500	187 억	455030	N	N	N	N
46	20250117	120906	57	100.00	KOSDAQ	제약	N	N	N	N	N	1799	5	2	0.28	33782806	18685	47.92	1828	1830	1794	2330	1256	1794	1808.02	1.21	-5840	1831	1812	1796	1777	1761	1822	1787	188	536	500	1140	1	1	37558368	676	-2.15	1.09	12	0.05	-837.00	1649.00	3490	20240722	-48.45	1660	20241209	8.37	1947	-7.60	20250102	1755	2.51	20250103	3490	-48.45	20240722	1660	8.37	20241209	0.23	N	175250	500	187 억	455030	N	N	N	N
47	20250117	110904	57	100.00	KOSDAQ	제약	N	N	N	N	N	1809	15	2	0.84	30832513	17047	43.72	1828	1830	1794	2330	1256	1794	1808.68	1.21	-5254	1831	1812	1796	1777	1761	1822	1787	188	536	500	1140	1	1	37558368	679	-2.16	1.10	12	0.05	-837.00	1649.00	3490	20240722	-48.17	1660	20241209	8.98	1947	-7.09	20250102	1755	3.08	20250103	3490	-48.17	20240722	1660	8.98	20241209	0.23	N	175250	500	187 억	455030	N	N	N	N
48	20250117	100906	57	100.00	KOSDAQ	제약	N	N	N	N	N	1810	16	2	0.89	19568740	10801	27.70	1828	1830	1795	2330	1256	1794	1811.75	1.21	-5144	1831	1812	1796	1777	1761	1822	1787	188	536	500	1140	1	1	37558368	680	-2.16	1.10	12	0.03	-837.00	1649.00	3490	20240722	-48.14	1660	20241209	9.04	1947	-7.04	20250102	1755	3.13	20250103	3490	-48.14	20240722	1660	9.04	20241209	0.23	N	175250	500	187 억	455030	N	N	N	N
49	20250117	090906	57	100.00	KOSDAQ	제약	N	N	N	N	N	1815	21	2	1.17	6839612	3772	9.67	1828	1830	1795	2330	1256	1794	1813.26	1.21	-1983	1831	1812	1796	1777	1761	1822	1787	188	536	500	1140	1	1	37558368	682	-2.17	1.10	12	0.01	-837.00	1649.00	3490	20240722	-47.99	1660	20241209	9.34	1947	-6.78	20250102	1755	3.42	20250103	3490	-47.99	20240722	1660	9.34	20241209	0.23	N	175250	500	187 억	455030	N	N	N	N
50	20250116	160859	57	100.00	KOSDAQ	제약	N	N	N	N	N	1794	3	2	0.17	68088253	37915	42.71	1780	1815	1780	2325	1254	1791	1795.81	1.20	4719	1850	1820	1803	1773	1756	1812	1765	188	534	500	1140	1	1	37558368	674	-2.14	1.09	12	0.10	-837.00	1649.00	3490	20240722	-48.60	1660	20241209	8.07	1947	-7.86	20250102	1755	2.22	20250103	3490	-48.60	20240722	1660	8.07	20241209	0.23	N	175250	500	187 억	450311	N	N	N	N
51	20250116	150814	57	100.00	KOSDAQ	제약	N	N	N	N	N	1790	-1	5	-0.06	63748529	35492	39.98	1780	1815	1780	2325	1254	1791	1796.14	1.20	3094	1850	1820	1803	1773	1756	1812	1765	188	534	500	1140	1	1	37558368	672	-2.14	1.09	12	0.09	-837.00	1649.00	3490	20240722	-48.71	1660	20241209	7.83	1947	-8.06	20250102	1755	1.99	20250103	3490	-48.71	20240722	1660	7.83	20241209	0.23	N	175250	500	187 억	450311	N	N	N	N
52	20250116	140903	57	100.00	KOSDAQ	제약	N	N	N	N	N	1795	4	2	0.22	34924490	19395	21.85	1780	1815	1780	2325	1254	1791	1800.70	1.20	-2633	1850	1820	1803	1773	1756	1812	1765	188	534	500	1140	1	1	37558368	674	-2.14	1.09	12	0.05	-837.00	1649.00	3490	20240722	-48.57	1660	20241209	8.13	1947	-7.81	20250102	1755	2.28	20250103	3490	-48.57	20240722	1660	8.13	20241209	0.23	N	175250	500	187 억	450311	N	N	N	N
53	20250116	130902	57	100.00	KOSDAQ	제약	N	N	N	N	N	1802	11	2	0.61	27668324	15355	17.30	1780	1815	1780	2325	1254	1791	1801.91	1.20	-1476	1850	1820	1803	1773	1756	1812	1765	188	534	500	1140	1	1	37558368	677	-2.15	1.09	12	0.04	-837.00	1649.00	3490	20240722	-48.37	1660	20241209	8.55	1947	-7.45	20250102	1755	2.68	20250103	3490	-48.37	20240722	1660	8.55	20241209	0.23	N	175250	500	187 억	450311	N	N	N	N
54	20250116	120902	57	100.00	KOSDAQ	제약	N	N	N	N	N	1800	9	2	0.50	27253881	15125	17.04	1780	1815	1780	2325	1254	1791	1801.91	1.20	-1480	1850	1820	1803	1773	1756	1812	1765	188	534	500	1140	1	1	37558368	676	-2.15	1.09	12	0.04	-837.00	1649.00	3490	20240722	-48.42	1660	20241209	8.43	1947	-7.55	20250102	1755	2.56	20250103	3490	-48.42	20240722	1660	8.43	20241209	0.23	N	175250	500	187 억	450311	N	N	N	N
55	20250116	110903	57	100.00	KOSDAQ	제약	N	N	N	N	N	1803	12	2	0.67	23204477	12875	14.50	1780	1815	1780	2325	1254	1791	1802.29	1.20	-1574	1850	1820	1803	1773	1756	1812	1765	188	534	500	1140	1	1	37558368	677	-2.15	1.09	12	0.03	-837.00	1649.00	3490	20240722	-48.34	1660	20241209	8.61	1947	-7.40	20250102	1755	2.74	20250103	3490	-48.34	20240722	1660	8.61	20241209	0.23	N	175250	500	187 억	450311	N	N	N	N
56	20250116	100903	57	100.00	KOSDAQ	제약	N	N	N	N	N	1807	16	2	0.89	16649596	9234	10.40	1780	1815	1780	2325	1254	1791	1803.08	1.20	-1499	1850	1820	1803	1773	1756	1812	1765	188	534	500	1140	1	1	37558368	679	-2.16	1.10	12	0.02	-837.00	1649.00	3490	20240722	-48.22	1660	20241209	8.86	1947	-7.19	20250102	1755	2.96	20250103	3490	-48.22	20240722	1660	8.86	20241209	0.23	N	175250	500	187 억	450311	N	N	N	N
57	20250116	090905	57	100.00	KOSDAQ	제약	N	N	N	N	N	1810	19	2	1.06	7961365	4423	4.98	1780	1815	1780	2325	1254	1791	1799.99	1.20	56	1850	1820	1803	1773	1756	1812	1765	188	534	500	1140	1	1	37558368	680	-2.16	1.10	12	0.01	-837.00	1649.00	3490	20240722	-48.14	1660	20241209	9.04	1947	-7.04	20250102	1755	3.13	20250103	3490	-48.14	20240722	1660	9.04	20241209	0.23	N	175250	500	187 억	450311	N	N	N	N
58	20250115	160900	57	100.00	KOSDAQ	제약	N	N	N	N	N	1791	-22	5	-1.21	160530310	88765	154.30	1813	1833	1786	2355	1270	1813	1808.48	1.26	-24012	1889	1850	1830	1791	1771	1841	1782	188	542	500	1160	1	1	37558368	673	-2.14	1.09	12	0.24	-837.00	1649.00	3490	20240722	-48.68	1660	20241209	7.89	1947	-8.01	20250102	1755	2.05	20250103	3490	-48.68	20240722	1660	7.89	20241209	0.23	N	175250	500	187 억	474323	N	N	N	N
59	20250115	150901	57	100.00	KOSDAQ	제약	N	N	N	N	N	1794	-19	5	-1.05	150271601	83046	144.36	1813	1833	1786	2355	1270	1813	1809.49	1.26	-21052	1889	1850	1830	1791	1771	1841	1782	188	542	500	1160	1	1	37558368	674	-2.14	1.09	12	0.22	-837.00	1649.00	3490	20240722	-48.60	1660	20241209	8.07	1947	-7.86	20250102	1755	2.22	20250103	3490	-48.60	20240722	1660	8.07	20241209	0.23	N	175250	500	187 억	474323	N	N	N	N
60	20250115	140855	57	100.00	KOSDAQ	제약	N	N	N	N	N	1800	-13	5	-0.72	128944906	71161	123.70	1813	1833	1799	2355	1270	1813	1812.01	1.26	-14562	1889	1850	1830	1791	1771	1841	1782	188	542	500	1160	1	1	37558368	676	-2.15	1.09	12	0.19	-837.00	1649.00	3490	20240722	-48.42	1660	20241209	8.43	1947	-7.55	20250102	1755	2.56	20250103	3490	-48.42	20240722	1660	8.43	20241209	0.23	N	175250	500	187 억	474323	N	N	N	N
61	20250115	130901	57	100.00	KOSDAQ	제약	N	N	N	N	N	1804	-9	5	-0.50	104471936	57587	100.11	1813	1833	1804	2355	1270	1813	1814.16	1.26	-13548	1889	1850	1830	1791	1771	1841	1782	188	542	500	1160	1	1	37558368	678	-2.16	1.09	12	0.15	-837.00	1649.00	3490	20240722	-48.31	1660	20241209	8.67	1947	-7.34	20250102	1755	2.79	20250103	3490	-48.31	20240722	1660	8.67	20241209	0.23	N	175250	500	187 억	474323	N	N	N	N
62	20250115	120844	57	100.00	KOSDAQ	제약	N	N	N	N	N	1806	-7	5	-0.39	95108088	52400	91.09	1813	1833	1804	2355	1270	1813	1815.05	1.26	-13444	1889	1850	1830	1791	1771	1841	1782	188	542	500	1160	1	1	37558368	678	-2.16	1.10	12	0.14	-837.00	1649.00	3490	20240722	-48.25	1660	20241209	8.80	1947	-7.24	20250102	1755	2.91	20250103	3490	-48.25	20240722	1660	8.80	20241209	0.23	N	175250	500	187 억	474323	N	N	N	N
63	20250115	110901	57	100.00	KOSDAQ	제약	N	N	N	N	N	1816	3	2	0.17	88334931	48652	84.57	1813	1833	1804	2355	1270	1813	1815.66	1.26	-13073	1889	1850	1830	1791	1771	1841	1782	188	542	500	1160	1	1	37558368	682	-2.17	1.10	12	0.13	-837.00	1649.00	3490	20240722	-47.97	1660	20241209	9.40	1947	-6.73	20250102	1755	3.48	20250103	3490	-47.97	20240722	1660	9.40	20241209	0.23	N	175250	500	187 억	474323	N	N	N	N
64	20250115	100900	57	100.00	KOSDAQ	제약	N	N	N	N	N	1828	15	2	0.83	42925835	23593	41.01	1813	1833	1807	2355	1270	1813	1819.49	1.26	-10475	1889	1850	1830	1791	1771	1841	1782	188	542	500	1160	1	1	37558368	687	-2.18	1.11	12	0.06	-837.00	1649.00	3490	20240722	-47.62	1660	20241209	10.12	1947	-6.11	20250102	1755	4.16	20250103	3490	-47.62	20240722	1660	10.12	20241209	0.23	N	175250	500	187 억	474323	N	N	N	N
65	20250115	090904	57	100.00	KOSDAQ	제약	N	N	N	N	N	1830	17	2	0.94	7154790	3949	6.86	1813	1830	1810	2355	1270	1813	1811.73	1.26	388	1889	1850	1830	1791	1771	1841	1782	188	542	500	1160	1	1	37558368	687	-2.19	1.11	12	0.01	-837.00	1649.00	3490	20240722	-47.56	1660	20241209	10.24	1947	-6.01	20250102	1755	4.27	20250103	3490	-47.56	20240722	1660	10.24	20241209	0.23	N	175250	500	187 억	474323	N	N	N	N
66	20250114	160844	57	100.00	KOSDAQ	제약	N	N	N	N	N	1813	-17	5	-0.93	104516958	57500	70.03	1869	1869	1810	2375	1281	1830	1817.69	1.26	1992	1910	1870	1847	1807	1784	1858	1795	188	545	500	1170	1	1	37558368	681	-2.17	1.10	12	0.15	-837.00	1649.00	3490	20240722	-48.05	1660	20241209	9.22	1947	-6.88	20250102	1755	3.30	20250103	3490	-48.05	20240722	1660	9.22	20241209	0.23	N	175250	500	187 억	471971	N	N	N	N
67	20250114	150858	57	100.00	KOSDAQ	제약	N	N	N	N	N	1815	-15	5	-0.82	99242067	54596	66.50	1869	1869	1810	2375	1281	1830	1817.75	1.26	3774	1910	1870	1847	1807	1784	1858	1795	188	545	500	1170	1	1	37558368	682	-2.17	1.10	12	0.15	-837.00	1649.00	3490	20240722	-47.99	1660	20241209	9.34	1947	-6.78	20250102	1755	3.42	20250103	3490	-47.99	20240722	1660	9.34	20241209	0.23	N	175250	500	187 억	471971	N	N	N	N
68	20250114	140856	57	100.00	KOSDAQ	제약	N	N	N	N	N	1819	-11	5	-0.60	81610828	44883	54.67	1869	1869	1810	2375	1281	1830	1818.30	1.26	4097	1910	1870	1847	1807	1784	1858	1795	188	545	500	1170	1	1	37558368	683	-2.17	1.10	12	0.12	-837.00	1649.00	3490	20240722	-47.88	1660	20241209	9.58	1947	-6.57	20250102	1755	3.65	20250103	3490	-47.88	20240722	1660	9.58	20241209	0.23	N	175250	500	187 억	471971	N	N	N	N
69	20250114	130856	57	100.00	KOSDAQ	제약	N	N	N	N	N	1818	-12	5	-0.66	65300931	35908	43.74	1869	1869	1810	2375	1281	1830	1818.56	1.26	4078	1910	1870	1847	1807	1784	1858	1795	188	545	500	1170	1	1	37558368	683	-2.17	1.10	12	0.10	-837.00	1649.00	3490	20240722	-47.91	1660	20241209	9.52	1947	-6.63	20250102	1755	3.59	20250103	3490	-47.91	20240722	1660	9.52	20241209	0.23	N	175250	500	187 억	471971	N	N	N	N
70	20250114	120852	57	100.00	KOSDAQ	제약	N	N	N	N	N	1821	-9	5	-0.49	59983563	32986	40.18	1869	1869	1810	2375	1281	1830	1818.46	1.26	4778	1910	1870	1847	1807	1784	1858	1795	188	545	500	1170	1	1	37558368	684	-2.18	1.10	12	0.09	-837.00	1649.00	3490	20240722	-47.82	1660	20241209	9.70	1947	-6.47	20250102	1755	3.76	20250103	3490	-47.82	20240722	1660	9.70	20241209	0.23	N	175250	500	187 억	471971	N	N	N	N
71	20250114	110853	57	100.00	KOSDAQ	제약	N	N	N	N	N	1820	-10	5	-0.55	43012458	23684	28.85	1869	1869	1810	2375	1281	1830	1816.10	1.26	2757	1910	1870	1847	1807	1784	1858	1795	188	545	500	1170	1	1	37558368	684	-2.17	1.10	12	0.06	-837.00	1649.00	3490	20240722	-47.85	1660	20241209	9.64	1947	-6.52	20250102	1755	3.70	20250103	3490	-47.85	20240722	1660	9.64	20241209	0.23	N	175250	500	187 억	471971	N	N	N	N
72	20250114	100851	57	100.00	KOSDAQ	제약	N	N	N	N	N	1817	-13	5	-0.71	20399343	11219	13.66	1869	1869	1812	2375	1281	1830	1818.29	1.26	235	1910	1870	1847	1807	1784	1858	1795	188	545	500	1170	1	1	37558368	682	-2.17	1.10	12	0.03	-837.00	1649.00	3490	20240722	-47.94	1660	20241209	9.46	1947	-6.68	20250102	1755	3.53	20250103	3490	-47.94	20240722	1660	9.46	20241209	0.23	N	175250	500	187 억	471971	N	N	N	N
73	20250114	090855	57	100.00	KOSDAQ	제약	N	N	N	N	N	1830	0	3	0.00	2094883	1141	1.39	1869	1869	1830	2375	1281	1830	1836.01	1.26	-383	1910	1870	1847	1807	1784	1858	1795	188	545	500	1170	1	1	37558368	687	-2.19	1.11	12	0.00	-837.00	1649.00	3490	20240722	-47.56	1660	20241209	10.24	1947	-6.01	20250102	1755	4.27	20250103	3490	-47.56	20240722	1660	10.24	20241209	0.23	N	175250	500	187 억	471971	N	N	N	N
74	20250113	160842	57	100.00	KOSDAQ	제약	N	N	N	N	N	1830	-57	5	-3.02	151170305	81961	95.15	1887	1887	1824	2450	1321	1887	1844.42	1.23	10972	1957	1921	1894	1858	1831	1908	1845	188	563	500	1200	1	1	37558368	687	-2.19	1.11	12	0.22	-837.00	1649.00	3490	20240722	-47.56	1660	20241209	10.24	1947	-6.01	20250102	1755	4.27	20250103	3490	-47.56	20240722	1660	10.24	20241209	0.23	N	175250	500	187 억	461767	N	N	N	N
75	20250113	150847	57	100.00	KOSDAQ	제약	N	N	N	N	N	1835	-52	5	-2.76	141636335	76762	89.11	1887	1887	1824	2450	1321	1887	1845.14	1.23	10807	1957	1921	1894	1858	1831	1908	1845	188	563	500	1200	1	1	37558368	689	-2.19	1.11	12	0.20	-837.00	1649.00	3490	20240722	-47.42	1660	20241209	10.54	1947	-5.75	20250102	1755	4.56	20250103	3490	-47.42	20240722	1660	10.54	20241209	0.23	N	175250	500	187 억	461767	N	N	N	N
76	20250113	140825	57	100.00	KOSDAQ	제약	N	N	N	N	N	1836	-51	5	-2.70	123408305	66813	77.56	1887	1887	1824	2450	1321	1887	1847.07	1.23	9211	1957	1921	1894	1858	1831	1908	1845	188	563	500	1200	1	1	37558368	690	-2.19	1.11	12	0.18	-837.00	1649.00	3490	20240722	-47.39	1660	20241209	10.60	1947	-5.70	20250102	1755	4.62	20250103	3490	-47.39	20240722	1660	10.60	20241209	0.23	N	175250	500	187 억	461767	N	N	N	N
77	20250113	130835	57	100.00	KOSDAQ	제약	N	N	N	N	N	1827	-60	5	-3.18	114905163	62185	72.19	1887	1887	1824	2450	1321	1887	1847.80	1.23	7086	1957	1921	1894	1858	1831	1908	1845	188	563	500	1200	1	1	37558368	686	-2.18	1.11	12	0.17	-837.00	1649.00	3490	20240722	-47.65	1660	20241209	10.06	1947	-6.16	20250102	1755	4.10	20250103	3490	-47.65	20240722	1660	10.06	20241209	0.23	N	175250	500	187 억	461767	N	N	N	N
78	20250113	120838	57	100.00	KOSDAQ	제약	N	N	N	N	N	1840	-47	5	-2.49	97275337	52561	61.02	1887	1887	1833	2450	1321	1887	1850.71	1.23	9978	1957	1921	1894	1858	1831	1908	1845	188	563	500	1200	1	1	37558368	691	-2.20	1.12	12	0.14	-837.00	1649.00	3490	20240722	-47.28	1660	20241209	10.84	1947	-5.50	20250102	1755	4.84	20250103	3490	-47.28	20240722	1660	10.84	20241209	0.23	N	175250	500	187 억	461767	N	N	N	N
79	20250113	110836	57	100.00	KOSDAQ	제약	N	N	N	N	N	1874	-13	5	-0.69	74893596	40403	46.90	1887	1887	1839	2450	1321	1887	1853.66	1.23	10073	1957	1921	1894	1858	1831	1908	1845	188	563	500	1200	1	1	37558368	704	-2.24	1.14	12	0.11	-837.00	1649.00	3490	20240722	-46.30	1660	20241209	12.89	1947	-3.75	20250102	1755	6.78	20250103	3490	-46.30	20240722	1660	12.89	20241209	0.23	N	175250	500	187 억	461767	N	N	N	N
80	20250113	100835	57	100.00	KOSDAQ	제약	N	N	N	N	N	1848	-39	5	-2.07	51855213	27954	32.45	1887	1887	1848	2450	1321	1887	1855.02	1.23	9746	1957	1921	1894	1858	1831	1908	1845	188	563	500	1200	1	1	37558368	694	-2.21	1.12	12	0.07	-837.00	1649.00	3490	20240722	-47.05	1660	20241209	11.33	1947	-5.08	20250102	1755	5.30	20250103	3490	-47.05	20240722	1660	11.33	20241209	0.23	N	175250	500	187 억	461767	N	N	N	N
81	20250113	090841	57	100.00	KOSDAQ	제약	N	N	N	N	N	1882	-5	5	-0.26	4494575	2396	2.78	1887	1887	1868	2450	1321	1887	1875.87	1.23	-436	1957	1921	1894	1858	1831	1908	1845	188	563	500	1200	1	1	37558368	707	-2.25	1.14	12	0.01	-837.00	1649.00	3490	20240722	-46.07	1660	20241209	13.37	1947	-3.34	20250102	1755	7.24	20250103	3490	-46.07	20240722	1660	13.37	20241209	0.23	N	175250	500	187 억	461767	N	N	N	N
82	20250110	160817	57	100.00	KOSDAQ	제약	N	N	N	N	N	1887	-34	5	-1.77	160932325	85728	73.89	1901	1930	1867	2495	1345	1921	1877.24	1.29	-22415	1961	1940	1900	1879	1839	1951	1890	188	574	500	1220	1	1	37558368	709	-2.25	1.14	12	0.23	-837.00	1649.00	3490	20240722	-45.93	1660	20241209	13.67	1947	-3.08	20250102	1755	7.52	20250103	3490	-45.93	20240722	1660	13.67	20241209	0.23	N	175250	500	187 억	484862	N	N	N	N
83	20250110	150827	57	100.00	KOSDAQ	제약	N	N	N	N	N	1877	-44	5	-2.29	142451256	75869	65.39	1901	1930	1867	2495	1345	1921	1877.60	1.29	-20064	1961	1940	1900	1879	1839	1951	1890	188	574	500	1220	1	1	37558368	705	-2.24	1.14	12	0.20	-837.00	1649.00	3490	20240722	-46.22	1660	20241209	13.07	1947	-3.60	20250102	1755	6.95	20250103	3490	-46.22	20240722	1660	13.07	20241209	0.23	N	175250	500	187 억	484862	N	N	N	N
84	20250110	140832	57	100.00	KOSDAQ	제약	N	N	N	N	N	1874	-47	5	-2.45	128149134	68240	58.82	1901	1930	1867	2495	1345	1921	1877.92	1.29	-18144	1961	1940	1900	1879	1839	1951	1890	188	574	500	1220	1	1	37558368	704	-2.24	1.14	12	0.18	-837.00	1649.00	3490	20240722	-46.30	1660	20241209	12.89	1947	-3.75	20250102	1755	6.78	20250103	3490	-46.30	20240722	1660	12.89	20241209	0.23	N	175250	500	187 억	484862	N	N	N	N
85	20250110	130832	57	100.00	KOSDAQ	제약	N	N	N	N	N	1872	-49	5	-2.55	98928223	52627	45.36	1901	1930	1867	2495	1345	1921	1879.80	1.29	-13283	1961	1940	1900	1879	1839	1951	1890	188	574	500	1220	1	1	37558368	703	-2.24	1.14	12	0.14	-837.00	1649.00	3490	20240722	-46.36	1660	20241209	12.77	1947	-3.85	20250102	1755	6.67	20250103	3490	-46.36	20240722	1660	12.77	20241209	0.23	N	175250	500	187 억	484862	N	N	N	N
86	20250110	120832	57	100.00	KOSDAQ	제약	N	N	N	N	N	1879	-42	5	-2.19	80556852	42801	36.89	1901	1930	1868	2495	1345	1921	1882.13	1.29	-9869	1961	1940	1900	1879	1839	1951	1890	188	574	500	1220	1	1	37558368	706	-2.24	1.14	12	0.11	-837.00	1649.00	3490	20240722	-46.16	1660	20241209	13.19	1947	-3.49	20250102	1755	7.07	20250103	3490	-46.16	20240722	1660	13.19	20241209	0.23	N	175250	500	187 억	484862	N	N	N	N
87	20250110	110830	57	100.00	KOSDAQ	제약	N	N	N	N	N	1880	-41	5	-2.13	68235370	36221	31.22	1901	1930	1868	2495	1345	1921	1883.86	1.29	-9634	1961	1940	1900	1879	1839	1951	1890	188	574	500	1220	1	1	37558368	706	-2.25	1.14	12	0.10	-837.00	1649.00	3490	20240722	-46.13	1660	20241209	13.25	1947	-3.44	20250102	1755	7.12	20250103	3490	-46.13	20240722	1660	13.25	20241209	0.23	N	175250	500	187 억	484862	N	N	N	N
88	20250110	100828	57	100.00	KOSDAQ	제약	N	N	N	N	N	1883	-38	5	-1.98	41737494	22063	19.02	1901	1930	1874	2495	1345	1921	1891.74	1.29	-844	1961	1940	1900	1879	1839	1951	1890	188	574	500	1220	1	1	37558368	707	-2.25	1.14	12	0.06	-837.00	1649.00	3490	20240722	-46.05	1660	20241209	13.43	1947	-3.29	20250102	1755	7.29	20250103	3490	-46.05	20240722	1660	13.43	20241209	0.23	N	175250	500	187 억	484862	N	N	N	N
89	20250110	090832	57	100.00	KOSDAQ	제약	N	N	N	N	N	1925	4	2	0.21	8760207	4586	3.95	1901	1930	1880	2495	1345	1921	1910.21	1.29	-112	1961	1940	1900	1879	1839	1951	1890	188	574	500	1220	1	1	37558368	723	-2.30	1.17	12	0.01	-837.00	1649.00	3490	20240722	-44.84	1660	20241209	15.96	1947	-1.13	20250102	1755	9.69	20250103	3490	-44.84	20240722	1660	15.96	20241209	0.23	N	175250	500	187 억	484862	N	N	N	N
90	20250109	160823	57	100.00	KOSDAQ	제약	N	N	N	N	N	1921	38	2	2.02	219292412	115599	180.82	1886	1921	1860	2445	1319	1883	1896.69	1.16	47963	1934	1908	1864	1838	1794	1921	1851	188	562	500	1200	1	1	37558368	721	-2.30	1.16	12	0.31	-837.00	1649.00	3490	20240722	-44.96	1660	20241209	15.72	1947	-1.34	20250102	1755	9.46	20250103	3490	-44.96	20240722	1660	15.72	20241209	0.23	N	175250	500	187 억	436884	N	N	N	N
91	20250109	150819	57	100.00	KOSDAQ	제약	N	N	N	N	N	1913	30	2	1.59	167251440	88429	138.32	1886	1915	1860	2445	1319	1883	1891.36	1.16	44398	1934	1908	1864	1838	1794	1921	1851	188	562	500	1200	1	1	37558368	718	-2.29	1.16	12	0.24	-837.00	1649.00	3490	20240722	-45.19	1660	20241209	15.24	1947	-1.75	20250102	1755	9.00	20250103	3490	-45.19	20240722	1660	15.24	20241209	0.23	N	175250	500	187 억	436884	N	N	N	N
92	20250109	140825	57	100.00	KOSDAQ	제약	N	N	N	N	N	1895	12	2	0.64	117809538	62460	97.70	1886	1902	1860	2445	1319	1883	1886.16	1.16	35103	1934	1908	1864	1838	1794	1921	1851	188	562	500	1200	1	1	37558368	712	-2.26	1.15	12	0.17	-837.00	1649.00	3490	20240722	-45.70	1660	20241209	14.16	1947	-2.67	20250102	1755	7.98	20250103	3490	-45.70	20240722	1660	14.16	20241209	0.23	N	175250	500	187 억	436884	N	N	N	N
93	20250109	130825	57	100.00	KOSDAQ	제약	N	N	N	N	N	1893	10	2	0.53	93575734	49659	77.68	1886	1902	1860	2445	1319	1883	1884.37	1.16	25408	1934	1908	1864	1838	1794	1921	1851	188	562	500	1200	1	1	37558368	711	-2.26	1.15	12	0.13	-837.00	1649.00	3490	20240722	-45.76	1660	20241209	14.04	1947	-2.77	20250102	1755	7.86	20250103	3490	-45.76	20240722	1660	14.04	20241209	0.23	N	175250	500	187 억	436884	N	N	N	N
94	20250109	120826	57	100.00	KOSDAQ	제약	N	N	N	N	N	1884	1	2	0.05	47325940	25150	39.34	1886	1902	1860	2445	1319	1883	1881.75	1.16	3696	1934	1908	1864	1838	1794	1921	1851	188	562	500	1200	1	1	37558368	708	-2.25	1.14	12	0.07	-837.00	1649.00	3490	20240722	-46.02	1660	20241209	13.49	1947	-3.24	20250102	1755	7.35	20250103	3490	-46.02	20240722	1660	13.49	20241209	0.23	N	175250	500	187 억	436884	N	N	N	N
95	20250109	110830	57	100.00	KOSDAQ	제약	N	N	N	N	N	1885	2	2	0.11	39481792	20987	32.83	1886	1902	1860	2445	1319	1883	1881.25	1.16	2771	1934	1908	1864	1838	1794	1921	1851	188	562	500	1200	1	1	37558368	708	-2.25	1.14	12	0.06	-837.00	1649.00	3490	20240722	-45.99	1660	20241209	13.55	1947	-3.18	20250102	1755	7.41	20250103	3490	-45.99	20240722	1660	13.55	20241209	0.23	N	175250	500	187 억	436884	N	N	N	N
96	20250109	100828	57	100.00	KOSDAQ	제약	N	N	N	N	N	1878	-5	5	-0.27	32601120	17327	27.10	1886	1902	1860	2445	1319	1883	1881.52	1.16	2110	1934	1908	1864	1838	1794	1921	1851	188	562	500	1200	1	1	37558368	705	-2.24	1.14	12	0.05	-837.00	1649.00	3490	20240722	-46.19	1660	20241209	13.13	1947	-3.54	20250102	1755	7.01	20250103	3490	-46.19	20240722	1660	13.13	20241209	0.23	N	175250	500	187 억	436884	N	N	N	N
97	20250109	090831	57	100.00	KOSDAQ	제약	N	N	N	N	N	1869	-14	5	-0.74	8943119	4745	7.42	1886	1902	1869	2445	1319	1883	1884.75	1.16	-1837	1934	1908	1864	1838	1794	1921	1851	188	562	500	1200	1	1	37558368	702	-2.23	1.13	12	0.01	-837.00	1649.00	3490	20240722	-46.45	1660	20241209	12.59	1947	-4.01	20250102	1755	6.50	20250103	3490	-46.45	20240722	1660	12.59	20241209	0.23	N	175250	500	187 억	436884	N	N	N	N
98	20250108	160820	57	100.00	KOSDAQ	제약	N	N	N	N	N	1883	6	2	0.32	120106234	63906	91.41	1877	1890	1820	2440	1314	1877	1879.41	1.16	1392	1917	1896	1879	1858	1841	1888	1850	188	563	500	1200	1	1	37558368	707	-2.25	1.14	12	0.17	-837.00	1649.00	3490	20240722	-46.05	1660	20241209	13.43	1947	-3.29	20250102	1755	7.29	20250103	3490	-46.05	20240722	1660	13.43	20241209	0.23	N	175250	500	187 억	435703	N	N	N	N
99	20250108	150822	57	100.00	KOSDAQ	제약	N	N	N	N	N	1882	5	2	0.27	105333606	56047	80.16	1877	1890	1820	2440	1314	1877	1879.38	1.16	-393	1917	1896	1879	1858	1841	1888	1850	188	563	500	1200	1	1	37558368	707	-2.25	1.14	12	0.15	-837.00	1649.00	3490	20240722	-46.07	1660	20241209	13.37	1947	-3.34	20250102	1755	7.24	20250103	3490	-46.07	20240722	1660	13.37	20241209	0.23	N	175250	500	187 억	435703	N	N	N	N
100	20250108	140825	57	100.00	KOSDAQ	제약	N	N	N	N	N	1870	-7	5	-0.37	92001006	48945	70.01	1877	1890	1820	2440	1314	1877	1879.68	1.16	-2889	1917	1896	1879	1858	1841	1888	1850	188	563	500	1200	1	1	37558368	702	-2.23	1.13	12	0.13	-837.00	1649.00	3490	20240722	-46.42	1660	20241209	12.65	1947	-3.95	20250102	1755	6.55	20250103	3490	-46.42	20240722	1660	12.65	20241209	0.23	N	175250	500	187 억	435703	N	N	N	N
101	20250108	130824	57	100.00	KOSDAQ	제약	N	N	N	N	N	1879	2	2	0.11	81284616	43231	61.83	1877	1890	1820	2440	1314	1877	1880.24	1.16	-7080	1917	1896	1879	1858	1841	1888	1850	188	563	500	1200	1	1	37558368	706	-2.24	1.14	12	0.12	-837.00	1649.00	3490	20240722	-46.16	1660	20241209	13.19	1947	-3.49	20250102	1755	7.07	20250103	3490	-46.16	20240722	1660	13.19	20241209	0.23	N	175250	500	187 억	435703	N	N	N	N
102	20250108	120820	57	100.00	KOSDAQ	제약	N	N	N	N	N	1871	-6	5	-0.32	72044226	38302	54.78	1877	1890	1820	2440	1314	1877	1880.95	1.16	-5572	1917	1896	1879	1858	1841	1888	1850	188	563	500	1200	1	1	37558368	703	-2.24	1.13	12	0.10	-837.00	1649.00	3490	20240722	-46.39	1660	20241209	12.71	1947	-3.90	20250102	1755	6.61	20250103	3490	-46.39	20240722	1660	12.71	20241209	0.23	N	175250	500	187 억	435703	N	N	N	N
103	20250108	110822	57	100.00	KOSDAQ	제약	N	N	N	N	N	1887	10	2	0.53	62995038	33492	47.90	1877	1890	1820	2440	1314	1877	1880.90	1.16	-3982	1917	1896	1879	1858	1841	1888	1850	188	563	500	1200	1	1	37558368	709	-2.25	1.14	12	0.09	-837.00	1649.00	3490	20240722	-45.93	1660	20241209	13.67	1947	-3.08	20250102	1755	7.52	20250103	3490	-45.93	20240722	1660	13.67	20241209	0.23	N	175250	500	187 억	435703	N	N	N	N
104	20250108	100823	57	100.00	KOSDAQ	제약	N	N	N	N	N	1888	11	2	0.59	51869415	27573	39.44	1877	1890	1820	2440	1314	1877	1881.17	1.16	-1987	1917	1896	1879	1858	1841	1888	1850	188	563	500	1200	1	1	37558368	709	-2.26	1.14	12	0.07	-837.00	1649.00	3490	20240722	-45.90	1660	20241209	13.73	1947	-3.03	20250102	1755	7.58	20250103	3490	-45.90	20240722	1660	13.73	20241209	0.23	N	175250	500	187 억	435703	N	N	N	N
105	20250108	090823	57	100.00	KOSDAQ	제약	N	N	N	N	N	1879	2	2	0.11	7008906	3761	5.38	1877	1880	1820	2440	1314	1877	1863.58	1.16	1468	1917	1896	1879	1858	1841	1888	1850	188	563	500	1200	1	1	37558368	706	-2.24	1.14	12	0.01	-837.00	1649.00	3490	20240722	-46.16	1660	20241209	13.19	1947	-3.49	20250102	1755	7.07	20250103	3490	-46.16	20240722	1660	13.19	20241209	0.23	N	175250	500	187 억	435703	N	N	N	N
106	20250107	160816	57	100.00	KOSDAQ	제약	N	N	N	N	N	1877	-20	5	-1.05	131056927	69820	62.04	1880	1900	1862	2465	1328	1897	1877.07	1.23	-27257	1949	1922	1872	1845	1795	1936	1859	188	568	500	1210	1	1	37558368	705	-2.24	1.14	12	0.19	-837.00	1649.00	3490	20240722	-46.22	1660	20241209	13.07	1947	-3.60	20250102	1755	6.95	20250103	3490	-46.22	20240722	1660	13.07	20241209	0.23	N	175250	500	187 억	462664	N	N	N	N
107	20250107	150817	57	100.00	KOSDAQ	제약	N	N	N	N	N	1875	-22	5	-1.16	124053734	66087	58.72	1880	1900	1862	2465	1328	1897	1877.13	1.23	-27744	1949	1922	1872	1845	1795	1936	1859	188	568	500	1210	1	1	37558368	704	-2.24	1.14	12	0.18	-837.00	1649.00	3490	20240722	-46.28	1660	20241209	12.95	1947	-3.70	20250102	1755	6.84	20250103	3490	-46.28	20240722	1660	12.95	20241209	0.23	N	175250	500	187 억	462664	N	N	N	N
108	20250107	140815	57	100.00	KOSDAQ	제약	N	N	N	N	N	1876	-21	5	-1.11	109054507	58087	51.61	1880	1900	1862	2465	1328	1897	1877.43	1.23	-27840	1949	1922	1872	1845	1795	1936	1859	188	568	500	1210	1	1	37558368	705	-2.24	1.14	12	0.15	-837.00	1649.00	3490	20240722	-46.25	1660	20241209	13.01	1947	-3.65	20250102	1755	6.89	20250103	3490	-46.25	20240722	1660	13.01	20241209	0.23	N	175250	500	187 억	462664	N	N	N	N
109	20250107	130815	57	100.00	KOSDAQ	제약	N	N	N	N	N	1880	-17	5	-0.90	100149418	53338	47.39	1880	1900	1862	2465	1328	1897	1877.64	1.23	-28329	1949	1922	1872	1845	1795	1936	1859	188	568	500	1210	1	1	37558368	706	-2.25	1.14	12	0.14	-837.00	1649.00	3490	20240722	-46.13	1660	20241209	13.25	1947	-3.44	20250102	1755	7.12	20250103	3490	-46.13	20240722	1660	13.25	20241209	0.23	N	175250	500	187 억	462664	N	N	N	N
110	20250107	120816	57	100.00	KOSDAQ	제약	N	N	N	N	N	1889	-8	5	-0.42	55589464	29552	26.26	1880	1900	1862	2465	1328	1897	1881.07	1.23	-8610	1949	1922	1872	1845	1795	1936	1859	188	568	500	1210	1	1	37558368	709	-2.26	1.15	12	0.08	-837.00	1649.00	3490	20240722	-45.87	1660	20241209	13.80	1947	-2.98	20250102	1755	7.64	20250103	3490	-45.87	20240722	1660	13.80	20241209	0.23	N	175250	500	187 억	462664	N	N	N	N
111	20250107	110812	57	100.00	KOSDAQ	제약	N	N	N	N	N	1880	-17	5	-0.90	46380683	24653	21.90	1880	1900	1862	2465	1328	1897	1881.34	1.23	-5908	1949	1922	1872	1845	1795	1936	1859	188	568	500	1210	1	1	37558368	706	-2.25	1.14	12	0.07	-837.00	1649.00	3490	20240722	-46.13	1660	20241209	13.25	1947	-3.44	20250102	1755	7.12	20250103	3490	-46.13	20240722	1660	13.25	20241209	0.23	N	175250	500	187 억	462664	N	N	N	N
112	20250107	100818	57	100.00	KOSDAQ	제약	N	N	N	N	N	1897	0	3	0.00	25063157	13333	11.85	1880	1900	1862	2465	1328	1897	1879.78	1.23	-3237	1949	1922	1872	1845	1795	1936	1859	188	568	500	1210	1	1	37558368	712	-2.27	1.15	12	0.04	-837.00	1649.00	3490	20240722	-45.64	1660	20241209	14.28	1947	-2.57	20250102	1755	8.09	20250103	3490	-45.64	20240722	1660	14.28	20241209	0.23	N	175250	500	187 억	462664	N	N	N	N
113	20250107	090819	57	100.00	KOSDAQ	제약	N	N	N	N	N	1874	-23	5	-1.21	2454266	1312	1.17	1880	1888	1862	2465	1328	1897	1870.63	1.23	374	1949	1922	1872	1845	1795	1936	1859	188	568	500	1210	1	1	37558368	704	-2.24	1.14	12	0.00	-837.00	1649.00	3490	20240722	-46.30	1660	20241209	12.89	1947	-3.75	20250102	1755	6.78	20250103	3490	-46.30	20240722	1660	12.89	20241209	0.23	N	175250	500	187 억	462664	N	N	N	N
114	20250106	160807	57	100.00	KOSDAQ	제약	N	N	N	N	N	1897	77	2	4.23	208170391	112107	60.95	1839	1899	1822	2365	1274	1820	1856.83	1.11	44479	1918	1869	1812	1763	1706	1840	1734	188	545	500	1160	1	1	37558368	712	-2.27	1.15	12	0.30	-837.00	1649.00	3490	20240722	-45.64	1660	20241209	14.28	1947	-2.57	20250102	1755	8.09	20250103	3490	-45.64	20240722	1660	14.28	20241209	0.23	N	175250	500	187 억	418437	N	N	N	N
115	20250106	150806	57	100.00	KOSDAQ	제약	N	N	N	N	N	1886	66	2	3.63	190446905	102746	55.86	1839	1893	1822	2365	1274	1820	1853.57	1.11	42244	1918	1869	1812	1763	1706	1840	1734	188	545	500	1160	1	1	37558368	708	-2.25	1.14	12	0.27	-837.00	1649.00	3490	20240722	-45.96	1660	20241209	13.61	1947	-3.13	20250102	1755	7.46	20250103	3490	-45.96	20240722	1660	13.61	20241209	0.23	N	175250	500	187 억	418437	N	N	N	N
116	20250106	140807	57	100.00	KOSDAQ	제약	N	N	N	N	N	1873	53	2	2.91	161302458	87268	47.44	1839	1873	1822	2365	1274	1820	1848.36	1.11	40236	1918	1869	1812	1763	1706	1840	1734	188	545	500	1160	1	1	37558368	703	-2.24	1.14	12	0.23	-837.00	1649.00	3490	20240722	-46.33	1660	20241209	12.83	1947	-3.80	20250102	1755	6.72	20250103	3490	-46.33	20240722	1660	12.83	20241209	0.23	N	175250	500	187 억	418437	N	N	N	N
117	20250106	130802	57	100.00	KOSDAQ	제약	N	N	N	N	N	1857	37	2	2.03	128018678	69419	37.74	1839	1860	1822	2365	1274	1820	1844.14	1.11	29457	1918	1869	1812	1763	1706	1840	1734	188	545	500	1160	1	1	37558368	697	-2.22	1.13	12	0.18	-837.00	1649.00	3490	20240722	-46.79	1660	20241209	11.87	1947	-4.62	20250102	1755	5.81	20250103	3490	-46.79	20240722	1660	11.87	20241209	0.23	N	175250	500	187 억	418437	N	N	N	N
118	20250106	120804	57	100.00	KOSDAQ	제약	N	N	N	N	N	1853	33	2	1.81	121312066	65805	35.78	1839	1860	1822	2365	1274	1820	1843.51	1.11	28611	1918	1869	1812	1763	1706	1840	1734	188	545	500	1160	1	1	37558368	696	-2.21	1.12	12	0.18	-837.00	1649.00	3490	20240722	-46.91	1660	20241209	11.63	1947	-4.83	20250102	1755	5.58	20250103	3490	-46.91	20240722	1660	11.63	20241209	0.23	N	175250	500	187 억	418437	N	N	N	N
119	20250106	110802	57	100.00	KOSDAQ	제약	N	N	N	N	N	1851	31	2	1.70	108915275	59124	32.14	1839	1860	1822	2365	1274	1820	1842.15	1.11	27176	1918	1869	1812	1763	1706	1840	1734	188	545	500	1160	1	1	37558368	695	-2.21	1.12	12	0.16	-837.00	1649.00	3490	20240722	-46.96	1660	20241209	11.51	1947	-4.93	20250102	1755	5.47	20250103	3490	-46.96	20240722	1660	11.51	20241209	0.23	N	175250	500	187 억	418437	N	N	N	N
120	20250106	100800	57	100.00	KOSDAQ	제약	N	N	N	N	N	1844	24	2	1.32	62817052	34195	18.59	1839	1844	1822	2365	1274	1820	1837.02	1.11	17662	1918	1869	1812	1763	1706	1840	1734	188	545	500	1160	1	1	37558368	693	-2.20	1.12	12	0.09	-837.00	1649.00	3490	20240722	-47.16	1660	20241209	11.08	1947	-5.29	20250102	1755	5.07	20250103	3490	-47.16	20240722	1660	11.08	20241209	0.23	N	175250	500	187 억	418437	N	N	N	N
121	20250106	090800	57	100.00	KOSDAQ	제약	N	N	N	N	N	1839	19	2	1.04	3981163	2167	1.18	1839	1840	1822	2365	1274	1820	1837.18	1.11	398	1918	1869	1812	1763	1706	1840	1734	188	545	500	1160	1	1	37558368	691	-2.20	1.12	12	0.01	-837.00	1649.00	3490	20240722	-47.31	1660	20241209	10.78	1947	-5.55	20250102	1755	4.79	20250103	3490	-47.31	20240722	1660	10.78	20241209	0.23	N	175250	500	187 억	418437	N	N	N	N
122	20250103	160756	57	100.00	KOSDAQ	제약	N	N	N	N	N	1820	5	2	0.28	332916737	183933	205.81	1844	1861	1755	2355	1271	1815	1809.96	1.00	43705	2006	1910	1851	1755	1696	1881	1726	188	540	500	1160	1	1	37558368	684	-2.17	1.10	12	0.49	-837.00	1649.00	3490	20240722	-47.85	1660	20241209	9.64	1947	-6.52	20250102	1755	3.70	20250103	3490	-47.85	20240722	1660	9.64	20241209	0.23	N	175250	500	187 억	374732	N	N	N	N
123	20250103	150758	57	100.00	KOSDAQ	제약	N	N	N	N	N	1816	1	2	0.06	283134134	156420	175.03	1844	1844	1755	2355	1271	1815	1810.09	1.00	46117	2006	1910	1851	1755	1696	1881	1726	188	540	500	1160	1	1	37558368	682	-2.17	1.10	12	0.42	-837.00	1649.00	3490	20240722	-47.97	1660	20241209	9.40	1947	-6.73	20250102	1755	3.48	20250103	3490	-47.97	20240722	1660	9.40	20241209	0.23	N	175250	500	187 억	374732	N	N	N	N
124	20250103	140759	57	100.00	KOSDAQ	제약	N	N	N	N	N	1798	-17	5	-0.94	236305677	130316	145.82	1844	1844	1755	2355	1271	1815	1813.33	1.00	41605	2006	1910	1851	1755	1696	1881	1726	188	540	500	1160	1	1	37558368	675	-2.15	1.09	12	0.35	-837.00	1649.00	3490	20240722	-48.48	1660	20241209	8.31	1947	-7.65	20250102	1755	2.45	20250103	3490	-48.48	20240722	1660	8.31	20241209	0.23	N	175250	500	187 억	374732	N	N	N	N
125	20250103	130758	57	100.00	KOSDAQ	제약	N	N	N	N	N	1814	-1	5	-0.06	121007982	66251	74.13	1844	1844	1809	2355	1271	1815	1826.51	1.00	22598	2006	1910	1851	1755	1696	1881	1726	188	540	500	1160	1	1	37558368	681	-2.17	1.10	12	0.18	-837.00	1649.00	3490	20240722	-48.02	1660	20241209	9.28	1947	-6.83	20250102	1792	1.23	20250102	3490	-48.02	20240722	1660	9.28	20241209	0.23	N	175250	500	187 억	374732	N	N	N	N
126	20250103	120758	57	100.00	KOSDAQ	제약	N	N	N	N	N	1826	11	2	0.61	85475499	46760	52.32	1844	1844	1809	2355	1271	1815	1827.96	1.00	13671	2006	1910	1851	1755	1696	1881	1726	188	540	500	1160	1	1	37558368	686	-2.18	1.11	12	0.12	-837.00	1649.00	3490	20240722	-47.68	1660	20241209	10.00	1947	-6.21	20250102	1792	1.90	20250102	3490	-47.68	20240722	1660	10.00	20241209	0.23	N	175250	500	187 억	374732	N	N	N	N
127	20250103	110758	57	100.00	KOSDAQ	제약	N	N	N	N	N	1814	-1	5	-0.06	76923086	42067	47.07	1844	1844	1809	2355	1271	1815	1828.59	1.00	13363	2006	1910	1851	1755	1696	1881	1726	188	540	500	1160	1	1	37558368	681	-2.17	1.10	12	0.11	-837.00	1649.00	3490	20240722	-48.02	1660	20241209	9.28	1947	-6.83	20250102	1792	1.23	20250102	3490	-48.02	20240722	1660	9.28	20241209	0.23	N	175250	500	187 억	374732	N	N	N	N
128	20250103	100755	57	100.00	KOSDAQ	제약	N	N	N	N	N	1837	22	2	1.21	41866310	22899	25.62	1844	1844	1809	2355	1271	1815	1828.30	1.00	7509	2006	1910	1851	1755	1696	1881	1726	188	540	500	1160	1	1	37558368	690	-2.19	1.11	12	0.06	-837.00	1649.00	3490	20240722	-47.36	1660	20241209	10.66	1947	-5.65	20250102	1792	2.51	20250102	3490	-47.36	20240722	1660	10.66	20241209	0.23	N	175250	500	187 억	374732	N	N	N	N
129	20250103	090759	57	100.00	KOSDAQ	제약	N	N	N	N	N	1812	-3	5	-0.17	3496396	1924	2.15	1844	1844	1809	2355	1271	1815	1817.25	1.00	190	2006	1910	1851	1755	1696	1881	1726	188	540	500	1160	1	1	37558368	681	-2.16	1.10	12	0.01	-837.00	1649.00	3490	20240722	-48.08	1660	20241209	9.16	1947	-6.93	20250102	1792	1.12	20250102	3490	-48.08	20240722	1660	9.16	20241209	0.23	N	175250	500	187 억	374732	N	N	N	N
130	20250102	160750	57	100.00	KOSDAQ	제약	N	N	N	N	N	1815	0	3	0.00	161411519	87936	136.47	1947	1947	1792	2355	1271	1815	1835.56	1.04	-16621	1858	1836	1793	1771	1728	1847	1782	188	540	500	1160	1	1	37558368	682	-2.17	1.10	12	0.23	-837.00	1649.00	3490	20240722	-47.99	1660	20241209	9.34	1947	-6.78	20250102	1792	1.28	20250102	3490	-47.99	20240722	1660	9.34	20241209	0.26	N	175250	500	187 억	389458	N	N	N	N
131	20250102	150752	57	100.00	KOSDAQ	제약	N	N	N	N	N	1812	-3	5	-0.17	155237741	84530	131.19	1947	1947	1792	2355	1271	1815	1836.48	1.04	-17962	1858	1836	1793	1771	1728	1847	1782	188	540	500	1160	1	1	37558368	681	-2.16	1.10	12	0.23	-837.00	1649.00	3490	20240722	-48.08	1660	20241209	9.16	1947	-6.93	20250102	1792	1.12	20250102	3490	-48.08	20240722	1660	9.16	20241209	0.26	N	175250	500	187 억	389458	N	N	N	N
132	20250102	140749	57	100.00	KOSDAQ	제약	N	N	N	N	N	1807	-8	5	-0.44	147316137	80145	124.38	1947	1947	1792	2355	1271	1815	1838.12	1.04	-19217	1858	1836	1793	1771	1728	1847	1782	188	540	500	1160	1	1	37558368	679	-2.16	1.10	12	0.21	-837.00	1649.00	3490	20240722	-48.22	1660	20241209	8.86	1947	-7.19	20250102	1792	0.84	20250102	3490	-48.22	20240722	1660	8.86	20241209	0.26	N	175250	500	187 억	389458	N	N	N	N
133	20250102	130751	57	100.00	KOSDAQ	제약	N	N	N	N	N	1801	-14	5	-0.77	136077970	73937	114.75	1947	1947	1792	2355	1271	1815	1840.46	1.04	-19242	1858	1836	1793	1771	1728	1847	1782	188	540	500	1160	1	1	37558368	676	-2.15	1.09	12	0.20	-837.00	1649.00	3490	20240722	-48.40	1660	20241209	8.49	1947	-7.50	20250102	1792	0.50	20250102	3490	-48.40	20240722	1660	8.49	20241209	0.26	N	175250	500	187 억	389458	N	N	N	N
134	20250102	120748	57	100.00	KOSDAQ	제약	N	N	N	N	N	1794	-21	5	-1.16	119936559	64972	100.83	1947	1947	1792	2355	1271	1815	1845.97	1.04	-19096	1858	1836	1793	1771	1728	1847	1782	188	540	500	1160	1	1	37558368	674	-2.14	1.09	12	0.17	-837.00	1649.00	3490	20240722	-48.60	1660	20241209	8.07	1947	-7.86	20250102	1792	0.11	20250102	3490	-48.60	20240722	1660	8.07	20241209	0.26	N	175250	500	187 억	389458	N	N	N	N
135	20250102	110740	57	100.00	KOSDAQ	제약	N	N	N	N	N	1810	-5	5	-0.28	102506243	55361	85.92	1947	1947	1809	2355	1271	1815	1851.60	1.04	-16539	1858	1836	1793	1771	1728	1847	1782	188	540	500	1160	1	1	37558368	680	-2.16	1.10	12	0.15	-837.00	1649.00	3490	20240722	-48.14	1660	20241209	9.04	1947	-7.04	20250102	1809	0.06	20250102	3490	-48.14	20240722	1660	9.04	20241209	0.26	N	175250	500	187 억	389458	N	N	N	N
136	20250102	100747	57	100.00	KOSDAQ	제약	N	N	N	N	N	1849	34	2	1.87	40688272	21560	33.46	1947	1947	1816	2355	1271	1815	1887.21	1.04	-1732	1858	1836	1793	1771	1728	1847	1782	188	540	500	1160	1	1	37558368	694	-2.21	1.12	12	0.06	-837.00	1649.00	3490	20240722	-47.02	1660	20241209	11.39	1947	-5.03	20250102	1816	1.82	20250102	3490	-47.02	20240722	1660	11.39	20241209	0.26	N	175250	500	187 억	389458	N	N	N	N
137	20250102	090740	57	100.00	KOSDAQ	제약	N	N	N	N	N	1815	0	3	0.00	0	0	0.00	0	0	0	2355	1271	1815	0.00	1.04	0	1858	1836	1793	1771	1728	1847	1782	188	540	500	1160	1	1	37558368	682	-2.17	1.10	12	0.00	-837.00	1649.00	3490	20240722	-47.99	1660	20241209	9.34	0	0.00	0	0	0.00	0	3490	-47.99	20240722	1660	9.34	20241209	0.26	N	175250	500	187 억	389458	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History