KissMeData/179530/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	newHighLowPriceClassCode	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	160929	57	100.00	KOSDAQ		제약	N	N	N	N	N	1913	60	2	3.24	40959055	21639	61.30	1855	1919	1854	2405	1298	1853	1892.83	3.35	3824	1926	1889	1865	1828	1804	1877	1816	46	552	500	1220	1	1	9140444	175	-6.11	1.31	12	0.24	-313.00	1465.00	4675	20240926	-59.08	1841	20250123	3.91	2295	-16.64	20250107	1841	3.91	20250123	4675	-59.08	20240926	1841	3.91	20250123	0.78	N	179530	500	45 억	306587	N	N	N	N
3	20250124	150928	57	100.00	KOSDAQ		제약	N	N	N	N	N	1905	52	2	2.81	33177853	17571	49.77	1855	1919	1854	2405	1298	1853	1888.22	3.35	3812	1926	1889	1865	1828	1804	1877	1816	46	552	500	1220	1	1	9140444	174	-6.09	1.30	12	0.19	-313.00	1465.00	4675	20240926	-59.25	1841	20250123	3.48	2295	-16.99	20250107	1841	3.48	20250123	4675	-59.25	20240926	1841	3.48	20250123	0.78	N	179530	500	45 억	306587	N	N	N	N
4	20250124	140926	57	100.00	KOSDAQ		제약	N	N	N	N	N	1909	56	2	3.02	32859085	17404	49.30	1855	1919	1854	2405	1298	1853	1888.02	3.35	3806	1926	1889	1865	1828	1804	1877	1816	46	552	500	1220	1	1	9140444	174	-6.10	1.30	12	0.19	-313.00	1465.00	4675	20240926	-59.17	1841	20250123	3.69	2295	-16.82	20250107	1841	3.69	20250123	4675	-59.17	20240926	1841	3.69	20250123	0.78	N	179530	500	45 억	306587	N	N	N	N
5	20250124	130928	57	100.00	KOSDAQ		제약	N	N	N	N	N	1908	55	2	2.97	30042565	15930	45.12	1855	1919	1854	2405	1298	1853	1885.91	3.35	3723	1926	1889	1865	1828	1804	1877	1816	46	552	500	1220	1	1	9140444	174	-6.10	1.30	12	0.17	-313.00	1465.00	4675	20240926	-59.19	1841	20250123	3.64	2295	-16.86	20250107	1841	3.64	20250123	4675	-59.19	20240926	1841	3.64	20250123	0.78	N	179530	500	45 억	306587	N	N	N	N
6	20250124	120925	57	100.00	KOSDAQ		제약	N	N	N	N	N	1918	65	2	3.51	25395675	13496	38.23	1855	1919	1854	2405	1298	1853	1881.72	3.35	3531	1926	1889	1865	1828	1804	1877	1816	46	552	500	1220	1	1	9140444	175	-6.13	1.31	12	0.15	-313.00	1465.00	4675	20240926	-58.97	1841	20250123	4.18	2295	-16.43	20250107	1841	4.18	20250123	4675	-58.97	20240926	1841	4.18	20250123	0.78	N	179530	500	45 억	306587	N	N	N	N
7	20250124	110927	57	100.00	KOSDAQ		제약	N	N	N	N	N	1898	45	2	2.43	20859898	11117	31.49	1855	1898	1854	2405	1298	1853	1876.40	3.35	3018	1926	1889	1865	1828	1804	1877	1816	46	552	500	1220	1	1	9140444	173	-6.06	1.30	12	0.12	-313.00	1465.00	4675	20240926	-59.40	1841	20250123	3.10	2295	-17.30	20250107	1841	3.10	20250123	4675	-59.40	20240926	1841	3.10	20250123	0.78	N	179530	500	45 억	306587	N	N	N	N
8	20250124	100922	57	100.00	KOSDAQ		제약	N	N	N	N	N	1874	21	2	1.13	9578425	5141	14.56	1855	1891	1854	2405	1298	1853	1863.14	3.35	331	1926	1889	1865	1828	1804	1877	1816	46	552	500	1220	1	1	9140444	171	-5.99	1.28	12	0.06	-313.00	1465.00	4675	20240926	-59.91	1841	20250123	1.79	2295	-18.34	20250107	1841	1.79	20250123	4675	-59.91	20240926	1841	1.79	20250123	0.78	N	179530	500	45 억	306587	N	N	N	N
9	20250124	090929	57	100.00	KOSDAQ		제약	N	N	N	N	N	1890	37	2	2.00	1675203	895	2.54	1855	1891	1855	2405	1298	1853	1871.74	3.35	2	1926	1889	1865	1828	1804	1877	1816	46	552	500	1220	1	1	9140444	173	-6.04	1.29	12	0.01	-313.00	1465.00	4675	20240926	-59.57	1841	20250123	2.66	2295	-17.65	20250107	1841	2.66	20250123	4675	-59.57	20240926	1841	2.66	20250123	0.78	N	179530	500	45 억	306587	N	N	N	N
10	20250123	160923	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1853	-2	5	-0.11	65746802	35302	47.66	1855	1902	1841	2410	1299	1855	1862.41	3.36	-863	2085	1970	1910	1795	1735	1940	1765	46	555	500	1220	1	1	9140444	169	-5.92	1.26	12	0.39	-313.00	1465.00	4675	20240926	-60.36	1841	20250123	0.65	2295	-19.26	20250107	1841	0.65	20250123	4675	-60.36	20240926	1841	0.65	20250123	0.93	N	179530	500	45 억	307416	N	N	N	N
11	20250123	150921	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1853	-2	5	-0.11	65709739	35282	47.63	1855	1902	1841	2410	1299	1855	1862.42	3.36	-866	2085	1970	1910	1795	1735	1940	1765	46	555	500	1220	1	1	9140444	169	-5.92	1.26	12	0.39	-313.00	1465.00	4675	20240926	-60.36	1841	20250123	0.65	2295	-19.26	20250107	1841	0.65	20250123	4675	-60.36	20240926	1841	0.65	20250123	0.93	N	179530	500	45 억	307416	N	N	N	N
12	20250123	140923	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1860	5	2	0.27	63504785	34096	46.03	1855	1902	1841	2410	1299	1855	1862.53	3.36	-797	2085	1970	1910	1795	1735	1940	1765	46	555	500	1220	1	1	9140444	170	-5.94	1.27	12	0.37	-313.00	1465.00	4675	20240926	-60.21	1841	20250123	1.03	2295	-18.95	20250107	1841	1.03	20250123	4675	-60.21	20240926	1841	1.03	20250123	0.93	N	179530	500	45 억	307416	N	N	N	N
13	20250123	130921	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1845	-10	5	-0.54	60714523	32591	44.00	1855	1902	1845	2410	1299	1855	1862.92	3.36	-991	2085	1970	1910	1795	1735	1940	1765	46	555	500	1220	1	1	9140444	169	-5.89	1.26	12	0.36	-313.00	1465.00	4675	20240926	-60.53	1845	20250123	0.00	2295	-19.61	20250107	1845	0.00	20250123	4675	-60.53	20240926	1845	0.00	20250123	0.93	N	179530	500	45 억	307416	N	N	N	N
14	20250123	120922	57	100.00	KOSDAQ		제약	N	N	N	N	N	1856	1	2	0.05	35081437	18758	25.32	1855	1902	1855	2410	1299	1855	1870.21	3.36	-707	2085	1970	1910	1795	1735	1940	1765	46	555	500	1220	1	1	9140444	170	-5.93	1.27	12	0.21	-313.00	1465.00	4675	20240926	-60.30	1850	20250122	0.32	2295	-19.13	20250107	1850	0.32	20250122	4675	-60.30	20240926	1850	0.32	20250122	0.93	N	179530	500	45 억	307416	N	N	N	N
15	20250123	110913	57	100.00	KOSDAQ		제약	N	N	N	N	N	1860	5	2	0.27	30055904	16053	21.67	1855	1902	1855	2410	1299	1855	1872.29	3.36	-1334	2085	1970	1910	1795	1735	1940	1765	46	555	500	1220	1	1	9140444	170	-5.94	1.27	12	0.18	-313.00	1465.00	4675	20240926	-60.21	1850	20250122	0.54	2295	-18.95	20250107	1850	0.54	20250122	4675	-60.21	20240926	1850	0.54	20250122	0.93	N	179530	500	45 억	307416	N	N	N	N
16	20250123	100922	57	100.00	KOSDAQ		제약	N	N	N	N	N	1865	10	2	0.54	28369387	15148	20.45	1855	1902	1855	2410	1299	1855	1872.81	3.36	-886	2085	1970	1910	1795	1735	1940	1765	46	555	500	1220	1	1	9140444	170	-5.96	1.27	12	0.17	-313.00	1465.00	4675	20240926	-60.11	1850	20250122	0.81	2295	-18.74	20250107	1850	0.81	20250122	4675	-60.11	20240926	1850	0.81	20250122	0.93	N	179530	500	45 억	307416	N	N	N	N
17	20250123	090922	57	100.00	KOSDAQ		제약	N	N	N	N	N	1902	47	2	2.53	3527366	1877	2.53	1855	1902	1855	2410	1299	1855	1879.26	3.36	-513	2085	1970	1910	1795	1735	1940	1765	46	555	500	1220	1	1	9140444	174	-6.08	1.30	12	0.02	-313.00	1465.00	4675	20240926	-59.32	1850	20250122	2.81	2295	-17.12	20250107	1850	2.81	20250122	4675	-59.32	20240926	1850	2.81	20250122	0.93	N	179530	500	45 억	307416	N	N	N	N
18	20250122	160914	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1855	-110	5	-5.60	137680831	73036	139.03	1974	2025	1850	2550	1376	1965	1885.11	3.39	-2297	2125	2045	1955	1875	1785	2000	1830	46	585	500	1290	1	1	9140444	170	-5.93	1.27	12	0.80	-313.00	1465.00	4675	20240926	-60.32	1850	20250122	0.27	2295	-19.17	20250107	1850	0.27	20250122	4675	-60.32	20240926	1850	0.27	20250122	0.93	N	179530	500	45 억	309649	N	N	N	N
19	20250122	150916	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1874	-91	5	-4.63	133751120	70919	135.00	1974	2025	1850	2550	1376	1965	1885.97	3.39	-1279	2125	2045	1955	1875	1785	2000	1830	46	585	500	1290	1	1	9140444	171	-5.99	1.28	12	0.78	-313.00	1465.00	4675	20240926	-59.91	1850	20250122	1.30	2295	-18.34	20250107	1850	1.30	20250122	4675	-59.91	20240926	1850	1.30	20250122	0.93	N	179530	500	45 억	309649	N	N	N	N
20	20250122	140914	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1857	-108	5	-5.50	132541769	70274	133.77	1974	2025	1850	2550	1376	1965	1886.07	3.39	-1188	2125	2045	1955	1875	1785	2000	1830	46	585	500	1290	1	1	9140444	170	-5.93	1.27	12	0.77	-313.00	1465.00	4675	20240926	-60.28	1850	20250122	0.38	2295	-19.08	20250107	1850	0.38	20250122	4675	-60.28	20240926	1850	0.38	20250122	0.93	N	179530	500	45 억	309649	N	N	N	N
21	20250122	130916	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1853	-112	5	-5.70	123115943	65189	124.09	1974	2025	1852	2550	1376	1965	1888.60	3.39	-913	2125	2045	1955	1875	1785	2000	1830	46	585	500	1290	1	1	9140444	169	-5.92	1.26	12	0.71	-313.00	1465.00	4675	20240926	-60.36	1852	20250122	0.05	2295	-19.26	20250107	1852	0.05	20250122	4675	-60.36	20240926	1852	0.05	20250122	0.93	N	179530	500	45 억	309649	N	N	N	N
22	20250122	120913	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1866	-99	5	-5.04	88110685	46383	88.29	1974	2025	1864	2550	1376	1965	1899.63	3.39	-590	2125	2045	1955	1875	1785	2000	1830	46	585	500	1290	1	1	9140444	171	-5.96	1.27	12	0.51	-313.00	1465.00	4675	20240926	-60.09	1864	20250122	0.11	2295	-18.69	20250107	1864	0.11	20250122	4675	-60.09	20240926	1864	0.11	20250122	0.93	N	179530	500	45 억	309649	N	N	N	N
23	20250122	110915	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1866	-99	5	-5.04	81917348	43064	81.98	1974	2025	1864	2550	1376	1965	1902.22	3.39	-638	2125	2045	1955	1875	1785	2000	1830	46	585	500	1290	1	1	9140444	171	-5.96	1.27	12	0.47	-313.00	1465.00	4675	20240926	-60.09	1864	20250122	0.11	2295	-18.69	20250107	1864	0.11	20250122	4675	-60.09	20240926	1864	0.11	20250122	0.93	N	179530	500	45 억	309649	N	N	N	N
24	20250122	100915	57	100.00	KOSDAQ		제약	N	N	N	N	N	1914	-51	5	-2.60	44614380	23211	44.18	1974	2025	1897	2550	1376	1965	1922.12	3.39	-2009	2125	2045	1955	1875	1785	2000	1830	46	585	500	1290	1	1	9140444	175	-6.12	1.31	12	0.25	-313.00	1465.00	4675	20240926	-59.06	1865	20250121	2.63	2295	-16.60	20250107	1865	2.63	20250121	4675	-59.06	20240926	1865	2.63	20250121	0.93	N	179530	500	45 억	309649	N	N	N	N
25	20250122	090916	57	100.00	KOSDAQ		제약	N	N	N	N	N	1985	20	2	1.02	1378128	693	1.32	1974	2025	1973	2550	1376	1965	1988.64	3.39	-156	2125	2045	1955	1875	1785	2000	1830	46	585	500	1290	1	1	9140444	181	-6.34	1.35	12	0.01	-313.00	1465.00	4675	20240926	-57.54	1865	20250121	6.43	2295	-13.51	20250107	1865	6.43	20250121	4675	-57.54	20240926	1865	6.43	20250121	0.93	N	179530	500	45 억	309649	N	N	N	N
26	20250121	160909	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1965	-65	5	-3.20	103648468	52527	781.54	2030	2035	1865	2635	1425	2030	1973.25	3.44	-4830	2063	2046	2028	2011	1993	2055	2020	46	605	500	1330	1	1	9140444	180	-6.28	1.34	12	0.57	-313.00	1465.00	4675	20240926	-57.97	1865	20250121	5.36	2295	-14.38	20250107	1865	5.36	20250121	4675	-57.97	20240926	1865	5.36	20250121	0.93	N	179530	500	45 억	314479	N	N	N	N
27	20250121	150910	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1975	-55	5	-2.71	102428424	51906	772.30	2030	2035	1865	2635	1425	2030	1973.34	3.44	-4659	2063	2046	2028	2011	1993	2055	2020	46	605	500	1330	1	1	9140444	181	-6.31	1.35	12	0.57	-313.00	1465.00	4675	20240926	-57.75	1865	20250121	5.90	2295	-13.94	20250107	1865	5.90	20250121	4675	-57.75	20240926	1865	5.90	20250121	0.93	N	179530	500	45 억	314479	N	N	N	N
28	20250121	140912	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1948	-82	5	-4.04	90633148	45876	682.58	2030	2035	1865	2635	1425	2030	1975.61	3.44	-2363	2063	2046	2028	2011	1993	2055	2020	46	605	500	1330	1	1	9140444	178	-6.22	1.33	12	0.50	-313.00	1465.00	4675	20240926	-58.33	1865	20250121	4.45	2295	-15.12	20250107	1865	4.45	20250121	4675	-58.33	20240926	1865	4.45	20250121	0.93	N	179530	500	45 억	314479	N	N	N	N
29	20250121	130910	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1949	-81	5	-3.99	79226988	39963	594.60	2030	2035	1865	2635	1425	2030	1982.51	3.44	-3005	2063	2046	2028	2011	1993	2055	2020	46	605	500	1330	1	1	9140444	178	-6.23	1.33	12	0.44	-313.00	1465.00	4675	20240926	-58.31	1865	20250121	4.50	2295	-15.08	20250107	1865	4.50	20250121	4675	-58.31	20240926	1865	4.50	20250121	0.93	N	179530	500	45 억	314479	N	N	N	N
30	20250121	120854	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1985	-45	5	-2.22	33623352	16814	250.17	2030	2035	1984	2635	1425	2030	1999.72	3.44	-2130	2063	2046	2028	2011	1993	2055	2020	46	605	500	1330	1	1	9140444	181	-6.34	1.35	12	0.18	-313.00	1465.00	4675	20240926	-57.54	1984	20250121	0.05	2295	-13.51	20250107	1984	0.05	20250121	4675	-57.54	20240926	1984	0.05	20250121	0.93	N	179530	500	45 억	314479	N	N	N	N
31	20250121	110825	57	100.00	KOSDAQ		제약	N	N	N	N	N	1996	-34	5	-1.67	14644870	7270	108.17	2030	2035	1996	2635	1425	2030	2014.43	3.44	-1898	2063	2046	2028	2011	1993	2055	2020	46	605	500	1330	1	1	9140444	182	-6.38	1.36	12	0.08	-313.00	1465.00	4675	20240926	-57.30	1990	20250115	0.30	2295	-13.03	20250107	1990	0.30	20250115	4675	-57.30	20240926	1990	0.30	20250115	0.93	N	179530	500	45 억	314479	N	N	N	N
32	20250121	100820	57	100.00	KOSDAQ		제약	N	N	N	N	N	2000	-30	5	-1.48	9504915	4700	69.93	2030	2035	2000	2635	1425	2030	2022.32	3.44	-2035	2063	2046	2028	2011	1993	2055	2020	46	605	500	1330	5	1	9140444	183	-6.39	1.37	12	0.05	-313.00	1465.00	4675	20240926	-57.22	1990	20250115	0.50	2295	-12.85	20250107	1990	0.50	20250115	4675	-57.22	20240926	1990	0.50	20250115	0.93	N	179530	500	45 억	314479	N	N	N	N
33	20250121	090912	57	100.00	KOSDAQ		제약	N	N	N	N	N	2025	-5	5	-0.25	3496670	1723	25.64	2030	2035	2015	2635	1425	2030	2029.41	3.44	-420	2063	2046	2028	2011	1993	2055	2020	46	605	500	1330	5	1	9140444	185	-6.47	1.38	12	0.02	-313.00	1465.00	4675	20240926	-56.68	1990	20250115	1.76	2295	-11.76	20250107	1990	1.76	20250115	4675	-56.68	20240926	1990	1.76	20250115	0.93	N	179530	500	45 억	314479	N	N	N	N
34	20250120	160858	57	100.00	KOSDAQ		제약	N	N	N	N	N	2030	5	2	0.25	13618450	6719	38.24	2025	2045	2010	2630	1420	2025	2026.86	3.44	-167	2178	2101	2053	1976	1928	2140	2015	46	605	500	1330	5	1	9140444	186	-6.49	1.39	12	0.07	-313.00	1465.00	4675	20240926	-56.58	1990	20250115	2.01	2295	-11.55	20250107	1990	2.01	20250115	4675	-56.58	20240926	1990	2.01	20250115	0.93	N	179530	500	45 억	314680	N	N	N	N
35	20250120	150910	57	100.00	KOSDAQ		제약	N	N	N	N	N	2035	10	2	0.49	13516950	6669	37.96	2025	2045	2010	2630	1420	2025	2026.83	3.44	-117	2178	2101	2053	1976	1928	2140	2015	46	605	500	1330	5	1	9140444	186	-6.50	1.39	12	0.07	-313.00	1465.00	4675	20240926	-56.47	1990	20250115	2.26	2295	-11.33	20250107	1990	2.26	20250115	4675	-56.47	20240926	1990	2.26	20250115	0.93	N	179530	500	45 억	314680	N	N	N	N
36	20250120	140908	57	100.00	KOSDAQ		제약	N	N	N	N	N	2030	5	2	0.25	13472185	6647	37.83	2025	2045	2010	2630	1420	2025	2026.81	3.44	-96	2178	2101	2053	1976	1928	2140	2015	46	605	500	1330	5	1	9140444	186	-6.49	1.39	12	0.07	-313.00	1465.00	4675	20240926	-56.58	1990	20250115	2.01	2295	-11.55	20250107	1990	2.01	20250115	4675	-56.58	20240926	1990	2.01	20250115	0.93	N	179530	500	45 억	314680	N	N	N	N
37	20250120	130908	57	100.00	KOSDAQ		제약	N	N	N	N	N	2025	0	3	0.00	13447825	6635	37.77	2025	2045	2010	2630	1420	2025	2026.80	3.44	-95	2178	2101	2053	1976	1928	2140	2015	46	605	500	1330	5	1	9140444	185	-6.47	1.38	12	0.07	-313.00	1465.00	4675	20240926	-56.68	1990	20250115	1.76	2295	-11.76	20250107	1990	1.76	20250115	4675	-56.68	20240926	1990	1.76	20250115	0.93	N	179530	500	45 억	314680	N	N	N	N
38	20250120	120909	57	100.00	KOSDAQ		제약	N	N	N	N	N	2020	-5	5	-0.25	9645525	4761	27.10	2025	2045	2010	2630	1420	2025	2025.95	3.44	-87	2178	2101	2053	1976	1928	2140	2015	46	605	500	1330	5	1	9140444	185	-6.45	1.38	12	0.05	-313.00	1465.00	4675	20240926	-56.79	1990	20250115	1.51	2295	-11.98	20250107	1990	1.51	20250115	4675	-56.79	20240926	1990	1.51	20250115	0.93	N	179530	500	45 억	314680	N	N	N	N
39	20250120	110909	57	100.00	KOSDAQ		제약	N	N	N	N	N	2025	0	3	0.00	7621550	3761	21.41	2025	2045	2010	2630	1420	2025	2026.47	3.44	-77	2178	2101	2053	1976	1928	2140	2015	46	605	500	1330	5	1	9140444	185	-6.47	1.38	12	0.04	-313.00	1465.00	4675	20240926	-56.68	1990	20250115	1.76	2295	-11.76	20250107	1990	1.76	20250115	4675	-56.68	20240926	1990	1.76	20250115	0.93	N	179530	500	45 억	314680	N	N	N	N
40	20250120	100909	57	100.00	KOSDAQ		제약	N	N	N	N	N	2030	5	2	0.25	6859615	3385	19.27	2025	2045	2010	2630	1420	2025	2026.47	3.44	217	2178	2101	2053	1976	1928	2140	2015	46	605	500	1330	5	1	9140444	186	-6.49	1.39	12	0.04	-313.00	1465.00	4675	20240926	-56.58	1990	20250115	2.01	2295	-11.55	20250107	1990	2.01	20250115	4675	-56.58	20240926	1990	2.01	20250115	0.93	N	179530	500	45 억	314680	N	N	N	N
41	20250120	090910	57	100.00	KOSDAQ		제약	N	N	N	N	N	2035	10	2	0.49	1915490	945	5.38	2025	2040	2025	2630	1420	2025	2026.97	3.44	149	2178	2101	2053	1976	1928	2140	2015	46	605	500	1330	5	1	9140444	186	-6.50	1.39	12	0.01	-313.00	1465.00	4675	20240926	-56.47	1990	20250115	2.26	2295	-11.33	20250107	1990	2.26	20250115	4675	-56.47	20240926	1990	2.26	20250115	0.93	N	179530	500	45 억	314680	N	N	N	N
42	20250117	160906	57	100.00	KOSDAQ		제약	N	N	N	N	N	2025	28	2	1.40	35972230	17343	83.66	2005	2130	2005	2595	1398	1997	2074.16	3.43	1169	2088	2042	2019	1973	1950	2031	1962	46	598	500	1310	5	1	9140444	185	-6.47	1.38	12	0.19	-313.00	1465.00	4675	20240926	-56.68	1990	20250115	1.76	2295	-11.76	20250107	1990	1.76	20250115	4675	-56.68	20240926	1990	1.76	20250115	0.90	N	179530	500	45 억	313599	N	N	N	N
43	20250117	150909	57	100.00	KOSDAQ		제약	N	N	N	N	N	2050	53	2	2.65	35175215	16950	81.76	2005	2130	2005	2595	1398	1997	2075.23	3.43	1475	2088	2042	2019	1973	1950	2031	1962	46	598	500	1310	5	1	9140444	187	-6.55	1.40	12	0.19	-313.00	1465.00	4675	20240926	-56.15	1990	20250115	3.02	2295	-10.68	20250107	1990	3.02	20250115	4675	-56.15	20240926	1990	3.02	20250115	0.90	N	179530	500	45 억	313599	N	N	N	N
44	20250117	140910	57	100.00	KOSDAQ		제약	N	N	N	N	N	2050	53	2	2.65	34024270	16386	79.04	2005	2130	2005	2595	1398	1997	2076.42	3.43	1248	2088	2042	2019	1973	1950	2031	1962	46	598	500	1310	5	1	9140444	187	-6.55	1.40	12	0.18	-313.00	1465.00	4675	20240926	-56.15	1990	20250115	3.02	2295	-10.68	20250107	1990	3.02	20250115	4675	-56.15	20240926	1990	3.02	20250115	0.90	N	179530	500	45 억	313599	N	N	N	N
45	20250117	130907	57	100.00	KOSDAQ		제약	N	N	N	N	N	2060	63	2	3.15	32542505	15666	75.57	2005	2130	2005	2595	1398	1997	2077.27	3.43	1209	2088	2042	2019	1973	1950	2031	1962	46	598	500	1310	5	1	9140444	188	-6.58	1.41	12	0.17	-313.00	1465.00	4675	20240926	-55.94	1990	20250115	3.52	2295	-10.24	20250107	1990	3.52	20250115	4675	-55.94	20240926	1990	3.52	20250115	0.90	N	179530	500	45 억	313599	N	N	N	N
46	20250117	120909	57	100.00	KOSDAQ		제약	N	N	N	N	N	2075	78	2	3.91	31268905	15050	72.60	2005	2130	2005	2595	1398	1997	2077.67	3.43	1195	2088	2042	2019	1973	1950	2031	1962	46	598	500	1310	5	1	9140444	190	-6.63	1.42	12	0.16	-313.00	1465.00	4675	20240926	-55.61	1990	20250115	4.27	2295	-9.59	20250107	1990	4.27	20250115	4675	-55.61	20240926	1990	4.27	20250115	0.90	N	179530	500	45 억	313599	N	N	N	N
47	20250117	110907	57	100.00	KOSDAQ		제약	N	N	N	N	N	2065	68	2	3.41	29432840	14163	68.32	2005	2130	2005	2595	1398	1997	2078.15	3.43	1584	2088	2042	2019	1973	1950	2031	1962	46	598	500	1310	5	1	9140444	189	-6.60	1.41	12	0.15	-313.00	1465.00	4675	20240926	-55.83	1990	20250115	3.77	2295	-10.02	20250107	1990	3.77	20250115	4675	-55.83	20240926	1990	3.77	20250115	0.90	N	179530	500	45 억	313599	N	N	N	N
48	20250117	100910	57	100.00	KOSDAQ		제약	N	N	N	N	N	2085	88	2	4.41	28286320	13608	65.64	2005	2130	2005	2595	1398	1997	2078.65	3.43	1588	2088	2042	2019	1973	1950	2031	1962	46	598	500	1310	5	1	9140444	191	-6.66	1.42	12	0.15	-313.00	1465.00	4675	20240926	-55.40	1990	20250115	4.77	2295	-9.15	20250107	1990	4.77	20250115	4675	-55.40	20240926	1990	4.77	20250115	0.90	N	179530	500	45 억	313599	N	N	N	N
49	20250117	090909	57	100.00	KOSDAQ		제약	N	N	N	N	N	2055	58	2	2.90	3766295	1857	8.96	2005	2055	2005	2595	1398	1997	2028.16	3.43	35	2088	2042	2019	1973	1950	2031	1962	46	598	500	1310	5	1	9140444	188	-6.57	1.40	12	0.02	-313.00	1465.00	4675	20240926	-56.04	1990	20250115	3.27	2295	-10.46	20250107	1990	3.27	20250115	4675	-56.04	20240926	1990	3.27	20250115	0.90	N	179530	500	45 억	313599	N	N	N	N
50	20250116	160902	57	100.00	KOSDAQ		제약	N	N	N	N	N	1997	-23	5	-1.14	41370746	20502	92.35	2020	2065	1996	2625	1415	2020	2017.89	3.43	103	2160	2090	2040	1970	1920	2065	1945	46	605	500	1330	1	1	9140444	183	-6.38	1.36	12	0.22	-313.00	1465.00	4675	20240926	-57.28	1990	20250115	0.35	2295	-12.98	20250107	1990	0.35	20250115	4675	-57.28	20240926	1990	0.35	20250115	0.86	N	179530	500	45 억	313461	N	N	N	N
51	20250116	150818	57	100.00	KOSDAQ		제약	N	N	N	N	N	2005	-15	5	-0.74	39447813	19540	88.01	2020	2065	1996	2625	1415	2020	2018.82	3.43	362	2160	2090	2040	1970	1920	2065	1945	46	605	500	1330	5	1	9140444	183	-6.41	1.37	12	0.21	-313.00	1465.00	4675	20240926	-57.11	1990	20250115	0.75	2295	-12.64	20250107	1990	0.75	20250115	4675	-57.11	20240926	1990	0.75	20250115	0.86	N	179530	500	45 억	313461	N	N	N	N
52	20250116	140906	57	100.00	KOSDAQ		제약	N	N	N	N	N	2000	-20	5	-0.99	32033958	15832	71.31	2020	2065	1996	2625	1415	2020	2023.37	3.43	-289	2160	2090	2040	1970	1920	2065	1945	46	605	500	1330	5	1	9140444	183	-6.39	1.37	12	0.17	-313.00	1465.00	4675	20240926	-57.22	1990	20250115	0.50	2295	-12.85	20250107	1990	0.50	20250115	4675	-57.22	20240926	1990	0.50	20250115	0.86	N	179530	500	45 억	313461	N	N	N	N
53	20250116	130906	57	100.00	KOSDAQ		제약	N	N	N	N	N	2030	10	2	0.50	29289758	14462	65.14	2020	2065	1996	2625	1415	2020	2025.29	3.43	-248	2160	2090	2040	1970	1920	2065	1945	46	605	500	1330	5	1	9140444	186	-6.49	1.39	12	0.16	-313.00	1465.00	4675	20240926	-56.58	1990	20250115	2.01	2295	-11.55	20250107	1990	2.01	20250115	4675	-56.58	20240926	1990	2.01	20250115	0.86	N	179530	500	45 억	313461	N	N	N	N
54	20250116	120905	57	100.00	KOSDAQ		제약	N	N	N	N	N	2045	25	2	1.24	29075798	14356	64.66	2020	2065	1996	2625	1415	2020	2025.34	3.43	-239	2160	2090	2040	1970	1920	2065	1945	46	605	500	1330	5	1	9140444	187	-6.53	1.40	12	0.16	-313.00	1465.00	4675	20240926	-56.26	1990	20250115	2.76	2295	-10.89	20250107	1990	2.76	20250115	4675	-56.26	20240926	1990	2.76	20250115	0.86	N	179530	500	45 억	313461	N	N	N	N
55	20250116	110907	57	100.00	KOSDAQ		제약	N	N	N	N	N	2015	-5	5	-0.25	25662753	12661	57.03	2020	2065	1996	2625	1415	2020	2026.91	3.43	-712	2160	2090	2040	1970	1920	2065	1945	46	605	500	1330	5	1	9140444	184	-6.44	1.38	12	0.14	-313.00	1465.00	4675	20240926	-56.90	1990	20250115	1.26	2295	-12.20	20250107	1990	1.26	20250115	4675	-56.90	20240926	1990	1.26	20250115	0.86	N	179530	500	45 억	313461	N	N	N	N
56	20250116	100907	57	100.00	KOSDAQ		제약	N	N	N	N	N	2015	-5	5	-0.25	10545728	5250	23.65	2020	2020	1996	2625	1415	2020	2008.71	3.43	939	2160	2090	2040	1970	1920	2065	1945	46	605	500	1330	5	1	9140444	184	-6.44	1.38	12	0.06	-313.00	1465.00	4675	20240926	-56.90	1990	20250115	1.26	2295	-12.20	20250107	1990	1.26	20250115	4675	-56.90	20240926	1990	1.26	20250115	0.86	N	179530	500	45 억	313461	N	N	N	N
57	20250116	090908	57	100.00	KOSDAQ		제약	N	N	N	N	N	2005	-15	5	-0.74	4866553	2419	10.90	2020	2020	1996	2625	1415	2020	2011.80	3.43	854	2160	2090	2040	1970	1920	2065	1945	46	605	500	1330	5	1	9140444	183	-6.41	1.37	12	0.03	-313.00	1465.00	4675	20240926	-57.11	1990	20250115	0.75	2295	-12.64	20250107	1990	0.75	20250115	4675	-57.11	20240926	1990	0.75	20250115	0.86	N	179530	500	45 억	313461	N	N	N	N
58	20250115	160903	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2020	-55	5	-2.65	44833629	22200	184.63	2110	2110	1990	2695	1455	2075	2019.53	3.45	-1957	2105	2090	2060	2045	2015	2097	2052	46	620	500	1360	5	1	9140444	185	-6.45	1.38	12	0.24	-313.00	1465.00	4675	20240926	-56.79	1990	20250115	1.51	2295	-11.98	20250107	1990	1.51	20250115	4675	-56.79	20240926	1990	1.51	20250115	0.87	N	179530	500	45 억	315418	N	N	N	N
59	20250115	150905	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2020	-55	5	-2.65	42050064	20822	173.17	2110	2110	1990	2695	1455	2075	2019.50	3.45	-900	2105	2090	2060	2045	2015	2097	2052	46	620	500	1360	5	1	9140444	185	-6.45	1.38	12	0.23	-313.00	1465.00	4675	20240926	-56.79	1990	20250115	1.51	2295	-11.98	20250107	1990	1.51	20250115	4675	-56.79	20240926	1990	1.51	20250115	0.87	N	179530	500	45 억	315418	N	N	N	N
60	20250115	140858	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2020	-55	5	-2.65	40109869	19864	165.20	2110	2110	1990	2695	1455	2075	2019.22	3.45	-654	2105	2090	2060	2045	2015	2097	2052	46	620	500	1360	5	1	9140444	185	-6.45	1.38	12	0.22	-313.00	1465.00	4675	20240926	-56.79	1990	20250115	1.51	2295	-11.98	20250107	1990	1.51	20250115	4675	-56.79	20240926	1990	1.51	20250115	0.87	N	179530	500	45 억	315418	N	N	N	N
61	20250115	130905	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2030	-45	5	-2.17	39505924	19566	162.72	2110	2110	1990	2695	1455	2075	2019.11	3.45	-520	2105	2090	2060	2045	2015	2097	2052	46	620	500	1360	5	1	9140444	186	-6.49	1.39	12	0.21	-313.00	1465.00	4675	20240926	-56.58	1990	20250115	2.01	2295	-11.55	20250107	1990	2.01	20250115	4675	-56.58	20240926	1990	2.01	20250115	0.87	N	179530	500	45 억	315418	N	N	N	N
62	20250115	120850	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2035	-40	5	-1.93	38456359	19049	158.42	2110	2110	1990	2695	1455	2075	2018.81	3.45	-520	2105	2090	2060	2045	2015	2097	2052	46	620	500	1360	5	1	9140444	186	-6.50	1.39	12	0.21	-313.00	1465.00	4675	20240926	-56.47	1990	20250115	2.26	2295	-11.33	20250107	1990	2.26	20250115	4675	-56.47	20240926	1990	2.26	20250115	0.87	N	179530	500	45 억	315418	N	N	N	N
63	20250115	110904	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2010	-65	5	-3.13	35238114	17460	145.21	2110	2110	1990	2695	1455	2075	2018.22	3.45	706	2105	2090	2060	2045	2015	2097	2052	46	620	500	1360	5	1	9140444	184	-6.42	1.37	12	0.19	-313.00	1465.00	4675	20240926	-57.01	1990	20250115	1.01	2295	-12.42	20250107	1990	1.01	20250115	4675	-57.01	20240926	1990	1.01	20250115	0.87	N	179530	500	45 억	315418	N	N	N	N
64	20250115	100904	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2020	-55	5	-2.65	34420869	17054	141.83	2110	2110	1990	2695	1455	2075	2018.35	3.45	971	2105	2090	2060	2045	2015	2097	2052	46	620	500	1360	5	1	9140444	185	-6.45	1.38	12	0.19	-313.00	1465.00	4675	20240926	-56.79	1990	20250115	1.51	2295	-11.98	20250107	1990	1.51	20250115	4675	-56.79	20240926	1990	1.51	20250115	0.87	N	179530	500	45 억	315418	N	N	N	N
65	20250115	090907	57	100.00	KOSDAQ		제약	N	N	N	N	N	2065	-10	5	-0.48	4229665	2037	16.94	2110	2110	2065	2695	1455	2075	2076.42	3.45	-101	2105	2090	2060	2045	2015	2097	2052	46	620	500	1360	5	1	9140444	189	-6.60	1.41	12	0.02	-313.00	1465.00	4675	20240926	-55.83	1998	20250102	3.35	2295	-10.02	20250107	1998	3.35	20250102	4675	-55.83	20240926	1998	3.35	20250102	0.87	N	179530	500	45 억	315418	N	N	N	N
66	20250114	160848	57	100.00	KOSDAQ		제약	N	N	N	N	N	2075	30	2	1.47	24602645	12021	54.51	2065	2075	2030	2655	1435	2045	2046.64	3.45	17	2118	2081	2058	2021	1998	2070	2010	46	610	500	1340	5	1	9140444	190	-6.63	1.42	12	0.13	-313.00	1465.00	4675	20240926	-55.61	1998	20250102	3.85	2295	-9.59	20250107	1998	3.85	20250102	4675	-55.61	20240926	1998	3.85	20250102	0.90	N	179530	500	45 억	315401	N	N	N	N
67	20250114	150902	57	100.00	KOSDAQ		제약	N	N	N	N	N	2035	-10	5	-0.49	22239550	10867	49.28	2065	2065	2030	2655	1435	2045	2046.52	3.45	308	2118	2081	2058	2021	1998	2070	2010	46	610	500	1340	5	1	9140444	186	-6.50	1.39	12	0.12	-313.00	1465.00	4675	20240926	-56.47	1998	20250102	1.85	2295	-11.33	20250107	1998	1.85	20250102	4675	-56.47	20240926	1998	1.85	20250102	0.90	N	179530	500	45 억	315401	N	N	N	N
68	20250114	140859	57	100.00	KOSDAQ		제약	N	N	N	N	N	2040	-5	5	-0.24	19106220	9326	42.29	2065	2065	2035	2655	1435	2045	2048.70	3.45	69	2118	2081	2058	2021	1998	2070	2010	46	610	500	1340	5	1	9140444	186	-6.52	1.39	12	0.10	-313.00	1465.00	4675	20240926	-56.36	1998	20250102	2.10	2295	-11.11	20250107	1998	2.10	20250102	4675	-56.36	20240926	1998	2.10	20250102	0.90	N	179530	500	45 억	315401	N	N	N	N
69	20250114	130859	57	100.00	KOSDAQ		제약	N	N	N	N	N	2050	5	2	0.24	11548970	5631	25.54	2065	2065	2035	2655	1435	2045	2050.96	3.45	-397	2118	2081	2058	2021	1998	2070	2010	46	610	500	1340	5	1	9140444	187	-6.55	1.40	12	0.06	-313.00	1465.00	4675	20240926	-56.15	1998	20250102	2.60	2295	-10.68	20250107	1998	2.60	20250102	4675	-56.15	20240926	1998	2.60	20250102	0.90	N	179530	500	45 억	315401	N	N	N	N
70	20250114	120856	57	100.00	KOSDAQ		제약	N	N	N	N	N	2055	10	2	0.49	8187475	3993	18.11	2065	2065	2035	2655	1435	2045	2050.46	3.45	-397	2118	2081	2058	2021	1998	2070	2010	46	610	500	1340	5	1	9140444	188	-6.57	1.40	12	0.04	-313.00	1465.00	4675	20240926	-56.04	1998	20250102	2.85	2295	-10.46	20250107	1998	2.85	20250102	4675	-56.04	20240926	1998	2.85	20250102	0.90	N	179530	500	45 억	315401	N	N	N	N
71	20250114	110856	57	100.00	KOSDAQ		제약	N	N	N	N	N	2050	5	2	0.24	7577140	3696	16.76	2065	2065	2035	2655	1435	2045	2050.09	3.45	-330	2118	2081	2058	2021	1998	2070	2010	46	610	500	1340	5	1	9140444	187	-6.55	1.40	12	0.04	-313.00	1465.00	4675	20240926	-56.15	1998	20250102	2.60	2295	-10.68	20250107	1998	2.60	20250102	4675	-56.15	20240926	1998	2.60	20250102	0.90	N	179530	500	45 억	315401	N	N	N	N
72	20250114	100854	57	100.00	KOSDAQ		제약	N	N	N	N	N	2035	-10	5	-0.49	5675520	2768	12.55	2065	2065	2035	2655	1435	2045	2050.40	3.45	-156	2118	2081	2058	2021	1998	2070	2010	46	610	500	1340	5	1	9140444	186	-6.50	1.39	12	0.03	-313.00	1465.00	4675	20240926	-56.47	1998	20250102	1.85	2295	-11.33	20250107	1998	1.85	20250102	4675	-56.47	20240926	1998	1.85	20250102	0.90	N	179530	500	45 억	315401	N	N	N	N
73	20250114	090859	57	100.00	KOSDAQ		제약	N	N	N	N	N	2065	20	2	0.98	1028370	498	2.26	2065	2065	2065	2655	1435	2045	2065.00	3.45	-104	2118	2081	2058	2021	1998	2070	2010	46	610	500	1340	5	1	9140444	189	-6.60	1.41	12	0.01	-313.00	1465.00	4675	20240926	-55.83	1998	20250102	3.35	2295	-10.02	20250107	1998	3.35	20250102	4675	-55.83	20240926	1998	3.35	20250102	0.90	N	179530	500	45 억	315401	N	N	N	N
74	20250113	160846	57	100.00	KOSDAQ		제약	N	N	N	N	N	2045	-70	5	-3.31	45315870	22052	89.17	2095	2095	2035	2745	1485	2115	2054.96	3.51	-5333	2185	2150	2100	2065	2015	2125	2040	46	630	500	1390	5	1	9140444	187	-6.53	1.40	12	0.24	-313.00	1465.00	4850	20240104	-57.84	1998	20250102	2.35	2295	-10.89	20250107	1998	2.35	20250102	4675	-56.26	20240926	1998	2.35	20250102	0.90	N	179530	500	45 억	320476	N	N	N	N
75	20250113	150850	57	100.00	KOSDAQ		제약	N	N	N	N	N	2045	-70	5	-3.31	43835695	21327	86.24	2095	2095	2035	2745	1485	2115	2055.41	3.51	-4777	2185	2150	2100	2065	2015	2125	2040	46	630	500	1390	5	1	9140444	187	-6.53	1.40	12	0.23	-313.00	1465.00	4850	20240104	-57.84	1998	20250102	2.35	2295	-10.89	20250107	1998	2.35	20250102	4675	-56.26	20240926	1998	2.35	20250102	0.90	N	179530	500	45 억	320476	N	N	N	N
76	20250113	140828	57	100.00	KOSDAQ		제약	N	N	N	N	N	2045	-70	5	-3.31	42295700	20571	83.19	2095	2095	2040	2745	1485	2115	2056.08	3.51	-4379	2185	2150	2100	2065	2015	2125	2040	46	630	500	1390	5	1	9140444	187	-6.53	1.40	12	0.23	-313.00	1465.00	4850	20240104	-57.84	1998	20250102	2.35	2295	-10.89	20250107	1998	2.35	20250102	4675	-56.26	20240926	1998	2.35	20250102	0.90	N	179530	500	45 억	320476	N	N	N	N
77	20250113	130838	57	100.00	KOSDAQ		제약	N	N	N	N	N	2060	-55	5	-2.60	11543390	5596	22.63	2095	2095	2055	2745	1485	2115	2062.79	3.51	-2293	2185	2150	2100	2065	2015	2125	2040	46	630	500	1390	5	1	9140444	188	-6.58	1.41	12	0.06	-313.00	1465.00	4850	20240104	-57.53	1998	20250102	3.10	2295	-10.24	20250107	1998	3.10	20250102	4675	-55.94	20240926	1998	3.10	20250102	0.90	N	179530	500	45 억	320476	N	N	N	N
78	20250113	120841	57	100.00	KOSDAQ		제약	N	N	N	N	N	2075	-40	5	-1.89	3080785	1484	6.00	2095	2095	2060	2745	1485	2115	2076.00	3.51	120	2185	2150	2100	2065	2015	2125	2040	46	630	500	1390	5	1	9140444	190	-6.63	1.42	12	0.02	-313.00	1465.00	4850	20240104	-57.22	1998	20250102	3.85	2295	-9.59	20250107	1998	3.85	20250102	4675	-55.61	20240926	1998	3.85	20250102	0.90	N	179530	500	45 억	320476	N	N	N	N
79	20250113	110839	57	100.00	KOSDAQ		제약	N	N	N	N	N	2075	-40	5	-1.89	2530135	1218	4.93	2095	2095	2060	2745	1485	2115	2077.29	3.51	126	2185	2150	2100	2065	2015	2125	2040	46	630	500	1390	5	1	9140444	190	-6.63	1.42	12	0.01	-313.00	1465.00	4850	20240104	-57.22	1998	20250102	3.85	2295	-9.59	20250107	1998	3.85	20250102	4675	-55.61	20240926	1998	3.85	20250102	0.90	N	179530	500	45 억	320476	N	N	N	N
80	20250113	100838	57	100.00	KOSDAQ		제약	N	N	N	N	N	2080	-35	5	-1.65	2089905	1006	4.07	2095	2095	2060	2745	1485	2115	2077.44	3.51	155	2185	2150	2100	2065	2015	2125	2040	46	630	500	1390	5	1	9140444	190	-6.65	1.42	12	0.01	-313.00	1465.00	4850	20240104	-57.11	1998	20250102	4.10	2295	-9.37	20250107	1998	4.10	20250102	4675	-55.51	20240926	1998	4.10	20250102	0.90	N	179530	500	45 억	320476	N	N	N	N
81	20250113	090844	57	100.00	KOSDAQ		제약	N	N	N	N	N	2085	-30	5	-1.42	1036955	499	2.02	2095	2095	2060	2745	1485	2115	2078.07	3.51	146	2185	2150	2100	2065	2015	2125	2040	46	630	500	1390	5	1	9140444	191	-6.66	1.42	12	0.01	-313.00	1465.00	4850	20240104	-57.01	1998	20250102	4.35	2295	-9.15	20250107	1998	4.35	20250102	4675	-55.40	20240926	1998	4.35	20250102	0.90	N	179530	500	45 억	320476	N	N	N	N
82	20250110	160820	57	100.00	KOSDAQ		제약	N	N	N	N	N	2115	-5	5	-0.24	51769060	24729	77.49	2120	2135	2050	2755	1485	2120	2093.46	3.50	490	2176	2147	2121	2092	2066	2135	2080	46	635	500	1390	5	1	9140444	193	-6.76	1.44	12	0.27	-313.00	1465.00	4850	20240104	-56.39	1998	20250102	5.86	2295	-7.84	20250107	1998	5.86	20250102	4675	-54.76	20240926	1998	5.86	20250102	0.89	N	179530	500	45 억	319986	N	N	N	N
83	20250110	150830	57	100.00	KOSDAQ		제약	N	N	N	N	N	2085	-35	5	-1.65	42518725	20328	63.70	2120	2135	2050	2755	1485	2120	2091.63	3.50	2280	2176	2147	2121	2092	2066	2135	2080	46	635	500	1390	5	1	9140444	191	-6.66	1.42	12	0.22	-313.00	1465.00	4850	20240104	-57.01	1998	20250102	4.35	2295	-9.15	20250107	1998	4.35	20250102	4675	-55.40	20240926	1998	4.35	20250102	0.89	N	179530	500	45 억	319986	N	N	N	N
84	20250110	140835	57	100.00	KOSDAQ		제약	N	N	N	N	N	2120	0	3	0.00	17326855	8210	25.73	2120	2135	2090	2755	1485	2120	2110.46	3.50	668	2176	2147	2121	2092	2066	2135	2080	46	635	500	1390	5	1	9140444	194	-6.77	1.45	12	0.09	-313.00	1465.00	4850	20240104	-56.29	1998	20250102	6.11	2295	-7.63	20250107	1998	6.11	20250102	4675	-54.65	20240926	1998	6.11	20250102	0.89	N	179530	500	45 억	319986	N	N	N	N
85	20250110	130835	57	100.00	KOSDAQ		제약	N	N	N	N	N	2120	0	3	0.00	15264460	7239	22.68	2120	2135	2090	2755	1485	2120	2108.64	3.50	636	2176	2147	2121	2092	2066	2135	2080	46	635	500	1390	5	1	9140444	194	-6.77	1.45	12	0.08	-313.00	1465.00	4850	20240104	-56.29	1998	20250102	6.11	2295	-7.63	20250107	1998	6.11	20250102	4675	-54.65	20240926	1998	6.11	20250102	0.89	N	179530	500	45 억	319986	N	N	N	N
86	20250110	120835	57	100.00	KOSDAQ		제약	N	N	N	N	N	2100	-20	5	-0.94	13031235	6185	19.38	2120	2135	2090	2755	1485	2120	2106.91	3.50	970	2176	2147	2121	2092	2066	2135	2080	46	635	500	1390	5	1	9140444	192	-6.71	1.43	12	0.07	-313.00	1465.00	4850	20240104	-56.70	1998	20250102	5.11	2295	-8.50	20250107	1998	5.11	20250102	4675	-55.08	20240926	1998	5.11	20250102	0.89	N	179530	500	45 억	319986	N	N	N	N
87	20250110	110834	57	100.00	KOSDAQ		제약	N	N	N	N	N	2110	-10	5	-0.47	7116110	3370	10.56	2120	2135	2090	2755	1485	2120	2111.61	3.50	569	2176	2147	2121	2092	2066	2135	2080	46	635	500	1390	5	1	9140444	193	-6.74	1.44	12	0.04	-313.00	1465.00	4850	20240104	-56.49	1998	20250102	5.61	2295	-8.06	20250107	1998	5.61	20250102	4675	-54.87	20240926	1998	5.61	20250102	0.89	N	179530	500	45 억	319986	N	N	N	N
88	20250110	100831	57	100.00	KOSDAQ		제약	N	N	N	N	N	2100	-20	5	-0.94	5687685	2692	8.44	2120	2135	2090	2755	1485	2120	2112.81	3.50	324	2176	2147	2121	2092	2066	2135	2080	46	635	500	1390	5	1	9140444	192	-6.71	1.43	12	0.03	-313.00	1465.00	4850	20240104	-56.70	1998	20250102	5.11	2295	-8.50	20250107	1998	5.11	20250102	4675	-55.08	20240926	1998	5.11	20250102	0.89	N	179530	500	45 억	319986	N	N	N	N
89	20250110	090836	57	100.00	KOSDAQ		제약	N	N	N	N	N	2120	0	3	0.00	2397745	1131	3.54	2120	2125	2115	2755	1485	2120	2120.02	3.50	0	2176	2147	2121	2092	2066	2135	2080	46	635	500	1390	5	1	9140444	194	-6.77	1.45	12	0.01	-313.00	1465.00	4850	20240104	-56.29	1998	20250102	6.11	2295	-7.63	20250107	1998	6.11	20250102	4675	-54.65	20240926	1998	6.11	20250102	0.89	N	179530	500	45 억	319986	N	N	N	N
90	20250109	160826	57	100.00	KOSDAQ		제약	N	N	N	N	N	2120	15	2	0.71	66507130	31494	60.36	2135	2150	2095	2735	1475	2105	2111.74	3.50	-117	2305	2205	2150	2050	1995	2177	2022	46	630	500	1380	5	1	9140444	194	-6.77	1.45	12	0.34	-313.00	1465.00	4850	20240104	-56.29	1998	20250102	6.11	2295	-7.63	20250107	1998	6.11	20250102	4675	-54.65	20240926	1998	6.11	20250102	0.91	N	179530	500	45 억	320233	N	N	N	N
91	20250109	150822	57	100.00	KOSDAQ		제약	N	N	N	N	N	2110	5	2	0.24	51326030	24370	46.71	2135	2150	2095	2735	1475	2105	2106.12	3.50	-1051	2305	2205	2150	2050	1995	2177	2022	46	630	500	1380	5	1	9140444	193	-6.74	1.44	12	0.27	-313.00	1465.00	4850	20240104	-56.49	1998	20250102	5.61	2295	-8.06	20250107	1998	5.61	20250102	4675	-54.87	20240926	1998	5.61	20250102	0.91	N	179530	500	45 억	320233	N	N	N	N
92	20250109	140828	57	100.00	KOSDAQ		제약	N	N	N	N	N	2105	0	3	0.00	48655710	23110	44.29	2135	2150	2095	2735	1475	2105	2105.40	3.50	-1033	2305	2205	2150	2050	1995	2177	2022	46	630	500	1380	5	1	9140444	192	-6.73	1.44	12	0.25	-313.00	1465.00	4850	20240104	-56.60	1998	20250102	5.36	2295	-8.28	20250107	1998	5.36	20250102	4675	-54.97	20240926	1998	5.36	20250102	0.91	N	179530	500	45 억	320233	N	N	N	N
93	20250109	130829	57	100.00	KOSDAQ		제약	N	N	N	N	N	2105	0	3	0.00	42234905	20066	38.46	2135	2150	2095	2735	1475	2105	2104.80	3.50	-548	2305	2205	2150	2050	1995	2177	2022	46	630	500	1380	5	1	9140444	192	-6.73	1.44	12	0.22	-313.00	1465.00	4850	20240104	-56.60	1998	20250102	5.36	2295	-8.28	20250107	1998	5.36	20250102	4675	-54.97	20240926	1998	5.36	20250102	0.91	N	179530	500	45 억	320233	N	N	N	N
94	20250109	120829	57	100.00	KOSDAQ		제약	N	N	N	N	N	2105	0	3	0.00	41359190	19650	37.66	2135	2150	2095	2735	1475	2105	2104.79	3.50	-888	2305	2205	2150	2050	1995	2177	2022	46	630	500	1380	5	1	9140444	192	-6.73	1.44	12	0.21	-313.00	1465.00	4850	20240104	-56.60	1998	20250102	5.36	2295	-8.28	20250107	1998	5.36	20250102	4675	-54.97	20240926	1998	5.36	20250102	0.91	N	179530	500	45 억	320233	N	N	N	N
95	20250109	110833	57	100.00	KOSDAQ		제약	N	N	N	N	N	2110	5	2	0.24	24015515	11397	21.84	2135	2150	2100	2735	1475	2105	2107.18	3.50	-387	2305	2205	2150	2050	1995	2177	2022	46	630	500	1380	5	1	9140444	193	-6.74	1.44	12	0.12	-313.00	1465.00	4850	20240104	-56.49	1998	20250102	5.61	2295	-8.06	20250107	1998	5.61	20250102	4675	-54.87	20240926	1998	5.61	20250102	0.91	N	179530	500	45 억	320233	N	N	N	N
96	20250109	100831	57	100.00	KOSDAQ		제약	N	N	N	N	N	2105	0	3	0.00	17244625	8184	15.68	2135	2150	2100	2735	1475	2105	2107.11	3.50	-731	2305	2205	2150	2050	1995	2177	2022	46	630	500	1380	5	1	9140444	192	-6.73	1.44	12	0.09	-313.00	1465.00	4850	20240104	-56.60	1998	20250102	5.36	2295	-8.28	20250107	1998	5.36	20250102	4675	-54.97	20240926	1998	5.36	20250102	0.91	N	179530	500	45 억	320233	N	N	N	N
97	20250109	090834	57	100.00	KOSDAQ		제약	N	N	N	N	N	2125	20	2	0.95	804635	377	0.72	2135	2150	2125	2735	1475	2105	2134.31	3.50	-256	2305	2205	2150	2050	1995	2177	2022	46	630	500	1380	5	1	9140444	194	-6.79	1.45	12	0.00	-313.00	1465.00	4850	20240104	-56.19	1998	20250102	6.36	2295	-7.41	20250107	1998	6.36	20250102	4675	-54.55	20240926	1998	6.36	20250102	0.91	N	179530	500	45 억	320233	N	N	N	N
98	20250108	160823	57	100.00	KOSDAQ		제약	N	N	N	N	N	2105	5	2	0.24	111885950	52177	53.75	2195	2250	2095	2730	1470	2100	2144.35	3.50	-157	2386	2242	2151	2007	1916	2197	1962	46	630	500	1380	5	1	9140444	192	-6.73	1.44	12	0.57	-313.00	1465.00	4850	20240104	-56.60	1998	20250102	5.36	2295	-8.28	20250107	1998	5.36	20250102	4675	-54.97	20240926	1998	5.36	20250102	0.92	N	179530	500	45 억	320185	N	N	N	N
99	20250108	150825	57	100.00	KOSDAQ		제약	N	N	N	N	N	2100	0	3	0.00	109131830	50869	52.40	2195	2250	2095	2730	1470	2100	2145.35	3.50	680	2386	2242	2151	2007	1916	2197	1962	46	630	500	1380	5	1	9140444	192	-6.71	1.43	12	0.56	-313.00	1465.00	4850	20240104	-56.70	1998	20250102	5.11	2295	-8.50	20250107	1998	5.11	20250102	4675	-55.08	20240926	1998	5.11	20250102	0.92	N	179530	500	45 억	320185	N	N	N	N
100	20250108	140828	57	100.00	KOSDAQ		제약	N	N	N	N	N	2130	30	2	1.43	106411375	49584	51.08	2195	2250	2095	2730	1470	2100	2146.08	3.50	1439	2386	2242	2151	2007	1916	2197	1962	46	630	500	1380	5	1	9140444	195	-6.81	1.45	12	0.54	-313.00	1465.00	4850	20240104	-56.08	1998	20250102	6.61	2295	-7.19	20250107	1998	6.61	20250102	4675	-54.44	20240926	1998	6.61	20250102	0.92	N	179530	500	45 억	320185	N	N	N	N
101	20250108	130827	57	100.00	KOSDAQ		제약	N	N	N	N	N	2130	30	2	1.43	67987815	31381	32.33	2195	2250	2115	2730	1470	2100	2166.53	3.50	-125	2386	2242	2151	2007	1916	2197	1962	46	630	500	1380	5	1	9140444	195	-6.81	1.45	12	0.34	-313.00	1465.00	4850	20240104	-56.08	1998	20250102	6.61	2295	-7.19	20250107	1998	6.61	20250102	4675	-54.44	20240926	1998	6.61	20250102	0.92	N	179530	500	45 억	320185	N	N	N	N
102	20250108	120824	57	100.00	KOSDAQ		제약	N	N	N	N	N	2145	45	2	2.14	59010285	27172	27.99	2195	2250	2115	2730	1470	2100	2171.73	3.50	71	2386	2242	2151	2007	1916	2197	1962	46	630	500	1380	5	1	9140444	196	-6.85	1.46	12	0.30	-313.00	1465.00	4850	20240104	-55.77	1998	20250102	7.36	2295	-6.54	20250107	1998	7.36	20250102	4675	-54.12	20240926	1998	7.36	20250102	0.92	N	179530	500	45 억	320185	N	N	N	N
103	20250108	110825	57	100.00	KOSDAQ		제약	N	N	N	N	N	2155	55	2	2.62	51174115	23518	24.23	2195	2250	2115	2730	1470	2100	2175.96	3.50	-248	2386	2242	2151	2007	1916	2197	1962	46	630	500	1380	5	1	9140444	197	-6.88	1.47	12	0.26	-313.00	1465.00	4850	20240104	-55.57	1998	20250102	7.86	2295	-6.10	20250107	1998	7.86	20250102	4675	-53.90	20240926	1998	7.86	20250102	0.92	N	179530	500	45 억	320185	N	N	N	N
104	20250108	100826	57	100.00	KOSDAQ		제약	N	N	N	N	N	2165	65	2	3.10	45193975	20737	21.36	2195	2250	2115	2730	1470	2100	2179.39	3.50	-1402	2386	2242	2151	2007	1916	2197	1962	46	630	500	1380	5	1	9140444	198	-6.92	1.48	12	0.23	-313.00	1465.00	4850	20240104	-55.36	1998	20250102	8.36	2295	-5.66	20250107	1998	8.36	20250102	4675	-53.69	20240926	1998	8.36	20250102	0.92	N	179530	500	45 억	320185	N	N	N	N
105	20250108	090826	57	100.00	KOSDAQ		제약	N	N	N	N	N	2125	25	2	1.19	15002290	6971	7.18	2195	2195	2115	2730	1470	2100	2152.10	3.50	-1696	2386	2242	2151	2007	1916	2197	1962	46	630	500	1380	5	1	9140444	194	-6.79	1.45	12	0.08	-313.00	1465.00	4850	20240104	-56.19	1998	20250102	6.36	2295	-7.41	20250107	1998	6.36	20250102	4675	-54.55	20240926	1998	6.36	20250102	0.92	N	179530	500	45 억	320185	N	N	N	N
106	20250107	160819	57	100.00	KOSDAQ		제약	N	N	N	N	N	2100	25	2	1.20	208412010	97062	278.65	2135	2295	2060	2695	1455	2075	2147.26	3.45	4780	2241	2157	2111	2027	1981	2135	2005	46	620	500	1360	5	1	9140444	192	-6.71	1.43	12	1.06	-313.00	1465.00	4850	20240104	-56.70	1998	20250102	5.11	2295	-8.50	20250107	1998	5.11	20250102	4675	-55.08	20240926	1998	5.11	20250102	0.90	N	179530	500	45 억	315713	N	N	N	N
107	20250107	150820	57	100.00	KOSDAQ		제약	N	N	N	N	N	2120	45	2	2.17	205853410	95852	275.18	2135	2295	2060	2695	1455	2075	2147.62	3.45	4958	2241	2157	2111	2027	1981	2135	2005	46	620	500	1360	5	1	9140444	194	-6.77	1.45	12	1.05	-313.00	1465.00	4850	20240104	-56.29	1998	20250102	6.11	2295	-7.63	20250107	1998	6.11	20250102	4675	-54.65	20240926	1998	6.11	20250102	0.90	N	179530	500	45 억	315713	N	N	N	N
108	20250107	140818	57	100.00	KOSDAQ		제약	N	N	N	N	N	2100	25	2	1.20	200242175	93174	267.49	2135	2295	2060	2695	1455	2075	2149.12	3.45	3577	2241	2157	2111	2027	1981	2135	2005	46	620	500	1360	5	1	9140444	192	-6.71	1.43	12	1.02	-313.00	1465.00	4850	20240104	-56.70	1998	20250102	5.11	2295	-8.50	20250107	1998	5.11	20250102	4675	-55.08	20240926	1998	5.11	20250102	0.90	N	179530	500	45 억	315713	N	N	N	N
109	20250107	130818	57	100.00	KOSDAQ		제약	N	N	N	N	N	2075	0	3	0.00	170738700	78910	226.54	2135	2295	2075	2695	1455	2075	2163.71	3.45	509	2241	2157	2111	2027	1981	2135	2005	46	620	500	1360	5	1	9140444	190	-6.63	1.42	12	0.86	-313.00	1465.00	4850	20240104	-57.22	1998	20250102	3.85	2295	-9.59	20250107	1998	3.85	20250102	4675	-55.61	20240926	1998	3.85	20250102	0.90	N	179530	500	45 억	315713	N	N	N	N
110	20250107	120819	57	100.00	KOSDAQ		제약	N	N	N	N	N	2105	30	2	1.45	149000305	68501	196.66	2135	2295	2075	2695	1455	2075	2175.16	3.45	-579	2241	2157	2111	2027	1981	2135	2005	46	620	500	1360	5	1	9140444	192	-6.73	1.44	12	0.75	-313.00	1465.00	4850	20240104	-56.60	1998	20250102	5.36	2295	-8.28	20250107	1998	5.36	20250102	4675	-54.97	20240926	1998	5.36	20250102	0.90	N	179530	500	45 억	315713	N	N	N	N
111	20250107	110815	57	100.00	KOSDAQ		제약	N	N	N	N	N	2090	15	2	0.72	131529475	60257	172.99	2135	2295	2075	2695	1455	2075	2182.81	3.45	-3957	2241	2157	2111	2027	1981	2135	2005	46	620	500	1360	5	1	9140444	191	-6.68	1.43	12	0.66	-313.00	1465.00	4850	20240104	-56.91	1998	20250102	4.60	2295	-8.93	20250107	1998	4.60	20250102	4675	-55.29	20240926	1998	4.60	20250102	0.90	N	179530	500	45 억	315713	N	N	N	N
112	20250107	100821	57	100.00	KOSDAQ		제약	N	N	N	N	N	2100	25	2	1.20	106788160	48424	139.02	2135	2295	2095	2695	1455	2075	2205.27	3.45	-6108	2241	2157	2111	2027	1981	2135	2005	46	620	500	1360	5	1	9140444	192	-6.71	1.43	12	0.53	-313.00	1465.00	4850	20240104	-56.70	1998	20250102	5.11	2295	-8.50	20250107	1998	5.11	20250102	4675	-55.08	20240926	1998	5.11	20250102	0.90	N	179530	500	45 억	315713	N	N	N	N
113	20250107	090823	57	100.00	KOSDAQ		제약	N	N	N	N	N	2125	50	2	2.41	1409195	664	1.91	2135	2145	2120	2695	1455	2075	2122.28	3.45	-73	2241	2157	2111	2027	1981	2135	2005	46	620	500	1360	5	1	9140444	194	-6.79	1.45	12	0.01	-313.00	1465.00	4850	20240104	-56.19	1998	20250102	6.36	2195	-3.19	20250106	1998	6.36	20250102	4675	-54.55	20240926	1998	6.36	20250102	0.90	N	179530	500	45 억	315713	N	N	N	N
114	20250106	160810	57	100.00	KOSDAQ		제약	N	N	N	N	N	2075	-20	5	-0.95	71811820	34061	153.97	2095	2195	2065	2720	1470	2095	2108.34	3.43	2662	2155	2125	2070	2040	1985	2140	2055	46	625	500	1380	5	1	9140444	190	-6.63	1.42	12	0.37	-313.00	1465.00	4850	20240104	-57.22	1998	20250102	3.85	2195	-5.47	20250106	1998	3.85	20250102	4675	-55.61	20240926	1998	3.85	20250102	0.93	N	179530	500	45 억	313074	N	N	N	N
115	20250106	150809	57	100.00	KOSDAQ		제약	N	N	N	N	N	2085	-10	5	-0.48	69691125	33047	149.39	2095	2195	2065	2720	1470	2095	2108.85	3.43	3041	2155	2125	2070	2040	1985	2140	2055	46	625	500	1380	5	1	9140444	191	-6.66	1.42	12	0.36	-313.00	1465.00	4850	20240104	-57.01	1998	20250102	4.35	2195	-5.01	20250106	1998	4.35	20250102	4675	-55.40	20240926	1998	4.35	20250102	0.93	N	179530	500	45 억	313074	N	N	N	N
116	20250106	140810	57	100.00	KOSDAQ		제약	N	N	N	N	N	2085	-10	5	-0.48	62319965	29492	133.32	2095	2195	2080	2720	1470	2095	2113.11	3.43	2364	2155	2125	2070	2040	1985	2140	2055	46	625	500	1380	5	1	9140444	191	-6.66	1.42	12	0.32	-313.00	1465.00	4850	20240104	-57.01	1998	20250102	4.35	2195	-5.01	20250106	1998	4.35	20250102	4675	-55.40	20240926	1998	4.35	20250102	0.93	N	179530	500	45 억	313074	N	N	N	N
117	20250106	130805	57	100.00	KOSDAQ		제약	N	N	N	N	N	2085	-10	5	-0.48	49742645	23453	106.02	2095	2195	2080	2720	1470	2095	2120.95	3.43	2493	2155	2125	2070	2040	1985	2140	2055	46	625	500	1380	5	1	9140444	191	-6.66	1.42	12	0.26	-313.00	1465.00	4850	20240104	-57.01	1998	20250102	4.35	2195	-5.01	20250106	1998	4.35	20250102	4675	-55.40	20240926	1998	4.35	20250102	0.93	N	179530	500	45 억	313074	N	N	N	N
118	20250106	120806	57	100.00	KOSDAQ		제약	N	N	N	N	N	2095	0	3	0.00	46342850	21826	98.66	2095	2195	2095	2720	1470	2095	2123.29	3.43	2452	2155	2125	2070	2040	1985	2140	2055	46	625	500	1380	5	1	9140444	191	-6.69	1.43	12	0.24	-313.00	1465.00	4850	20240104	-56.80	1998	20250102	4.85	2195	-4.56	20250106	1998	4.85	20250102	4675	-55.19	20240926	1998	4.85	20250102	0.93	N	179530	500	45 억	313074	N	N	N	N
119	20250106	110805	57	100.00	KOSDAQ		제약	N	N	N	N	N	2095	0	3	0.00	42088010	19800	89.50	2095	2195	2095	2720	1470	2095	2125.66	3.43	2331	2155	2125	2070	2040	1985	2140	2055	46	625	500	1380	5	1	9140444	191	-6.69	1.43	12	0.22	-313.00	1465.00	4850	20240104	-56.80	1998	20250102	4.85	2195	-4.56	20250106	1998	4.85	20250102	4675	-55.19	20240926	1998	4.85	20250102	0.93	N	179530	500	45 억	313074	N	N	N	N
120	20250106	100803	57	100.00	KOSDAQ		제약	N	N	N	N	N	2130	35	2	1.67	14685400	6863	31.02	2095	2195	2095	2720	1470	2095	2139.79	3.43	1559	2155	2125	2070	2040	1985	2140	2055	46	625	500	1380	5	1	9140444	195	-6.81	1.45	12	0.08	-313.00	1465.00	4850	20240104	-56.08	1998	20250102	6.61	2195	-2.96	20250106	1998	6.61	20250102	4675	-54.44	20240926	1998	6.61	20250102	0.93	N	179530	500	45 억	313074	N	N	N	N
121	20250106	090803	57	100.00	KOSDAQ		제약	N	N	N	N	N	2130	35	2	1.67	220290	105	0.47	2095	2130	2095	2720	1470	2095	2098.00	3.43	-15	2155	2125	2070	2040	1985	2140	2055	46	625	500	1380	5	1	9140444	195	-6.81	1.45	12	0.00	-313.00	1465.00	4850	20240104	-56.08	1998	20250102	6.61	2130	0.00	20250102	1998	6.61	20250102	4675	-54.44	20240926	1998	6.61	20250102	0.93	N	179530	500	45 억	313074	N	N	N	N
122	20250103	160759	57	100.00	KOSDAQ		제약	N	N	N	N	N	2095	85	2	4.23	45312665	21968	58.14	2015	2100	2015	2610	1410	2010	2062.67	3.34	7551	2178	2094	2046	1962	1914	2070	1938	46	600	500	1320	5	1	9140444	191	-6.69	1.43	12	0.24	-313.00	1465.00	4850	20240104	-56.80	1998	20250102	4.85	2130	-1.64	20250102	1998	4.85	20250102	4850	-56.80	20240104	1998	4.85	20250102	0.98	N	179530	500	45 억	305523	N	N	N	N
123	20250103	150801	57	100.00	KOSDAQ		제약	N	N	N	N	N	2070	60	2	2.99	38850805	18855	49.90	2015	2100	2015	2610	1410	2010	2060.50	3.34	7196	2178	2094	2046	1962	1914	2070	1938	46	600	500	1320	5	1	9140444	189	-6.61	1.41	12	0.21	-313.00	1465.00	4850	20240104	-57.32	1998	20250102	3.60	2130	-2.82	20250102	1998	3.60	20250102	4850	-57.32	20240104	1998	3.60	20250102	0.98	N	179530	500	45 억	305523	N	N	N	N
124	20250103	140802	57	100.00	KOSDAQ		제약	N	N	N	N	N	2065	55	2	2.74	32629745	15839	41.92	2015	2100	2015	2610	1410	2010	2060.09	3.34	5857	2178	2094	2046	1962	1914	2070	1938	46	600	500	1320	5	1	9140444	189	-6.60	1.41	12	0.17	-313.00	1465.00	4850	20240104	-57.42	1998	20250102	3.35	2130	-3.05	20250102	1998	3.35	20250102	4850	-57.42	20240104	1998	3.35	20250102	0.98	N	179530	500	45 억	305523	N	N	N	N
125	20250103	130801	57	100.00	KOSDAQ		제약	N	N	N	N	N	2060	50	2	2.49	27985620	13595	35.98	2015	2100	2015	2610	1410	2010	2058.52	3.34	5480	2178	2094	2046	1962	1914	2070	1938	46	600	500	1320	5	1	9140444	188	-6.58	1.41	12	0.15	-313.00	1465.00	4850	20240104	-57.53	1998	20250102	3.10	2130	-3.29	20250102	1998	3.10	20250102	4850	-57.53	20240104	1998	3.10	20250102	0.98	N	179530	500	45 억	305523	N	N	N	N
126	20250103	120800	57	100.00	KOSDAQ		제약	N	N	N	N	N	2055	45	2	2.24	22070805	10721	28.38	2015	2100	2015	2610	1410	2010	2058.65	3.34	3410	2178	2094	2046	1962	1914	2070	1938	46	600	500	1320	5	1	9140444	188	-6.57	1.40	12	0.12	-313.00	1465.00	4850	20240104	-57.63	1998	20250102	2.85	2130	-3.52	20250102	1998	2.85	20250102	4850	-57.63	20240104	1998	2.85	20250102	0.98	N	179530	500	45 억	305523	N	N	N	N
127	20250103	110801	57	100.00	KOSDAQ		제약	N	N	N	N	N	2065	55	2	2.74	10315350	4990	13.21	2015	2100	2015	2610	1410	2010	2067.20	3.34	979	2178	2094	2046	1962	1914	2070	1938	46	600	500	1320	5	1	9140444	189	-6.60	1.41	12	0.05	-313.00	1465.00	4850	20240104	-57.42	1998	20250102	3.35	2130	-3.05	20250102	1998	3.35	20250102	4850	-57.42	20240104	1998	3.35	20250102	0.98	N	179530	500	45 억	305523	N	N	N	N
128	20250103	100758	57	100.00	KOSDAQ		제약	N	N	N	N	N	2085	75	2	3.73	7296580	3513	9.30	2015	2100	2015	2610	1410	2010	2077.02	3.34	814	2178	2094	2046	1962	1914	2070	1938	46	600	500	1320	5	1	9140444	191	-6.66	1.42	12	0.04	-313.00	1465.00	4850	20240104	-57.01	1998	20250102	4.35	2130	-2.11	20250102	1998	4.35	20250102	4850	-57.01	20240104	1998	4.35	20250102	0.98	N	179530	500	45 억	305523	N	N	N	N
129	20250103	090802	57	100.00	KOSDAQ		제약	N	N	N	N	N	2090	80	2	3.98	2049865	995	2.63	2015	2090	2015	2610	1410	2010	2060.17	3.34	-449	2178	2094	2046	1962	1914	2070	1938	46	600	500	1320	5	1	9140444	191	-6.68	1.43	12	0.01	-313.00	1465.00	4850	20240104	-56.91	1998	20250102	4.60	2130	-1.88	20250102	1998	4.60	20250102	4850	-56.91	20240104	1998	4.60	20250102	0.98	N	179530	500	45 억	305523	N	N	N	N
130	20250102	160753	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2010	-70	5	-3.37	77439210	37782	199.92	2080	2130	1998	2700	1460	2080	2049.78	3.31	2783	2196	2137	2086	2027	1976	2167	2057	46	620	500	1370	5	1	9140444	184	-6.42	1.37	12	0.41	-313.00	1465.00	4850	20240104	-58.56	1998	20250102	0.60	2130	-5.63	20250102	1998	0.60	20250102	4850	-58.56	20240104	1998	0.60	20250102	1.00	N	179530	500	45 억	302749	N	N	N	N
131	20250102	150755	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2040	-40	5	-1.92	76287725	37210	196.89	2080	2130	1998	2700	1460	2080	2050.19	3.31	2774	2196	2137	2086	2027	1976	2167	2057	46	620	500	1370	5	1	9140444	186	-6.52	1.39	12	0.41	-313.00	1465.00	4850	20240104	-57.94	1998	20250102	2.10	2130	-4.23	20250102	1998	2.10	20250102	4850	-57.94	20240104	1998	2.10	20250102	1.00	N	179530	500	45 억	302749	N	N	N	N
132	20250102	140752	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2035	-45	5	-2.16	69611355	33909	179.42	2080	2130	1998	2700	1460	2080	2052.89	3.31	2791	2196	2137	2086	2027	1976	2167	2057	46	620	500	1370	5	1	9140444	186	-6.50	1.39	12	0.37	-313.00	1465.00	4850	20240104	-58.04	1998	20250102	1.85	2130	-4.46	20250102	1998	1.85	20250102	4850	-58.04	20240104	1998	1.85	20250102	1.00	N	179530	500	45 억	302749	N	N	N	N
133	20250102	130753	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2005	-75	5	-3.61	54023615	26171	138.48	2080	2130	1998	2700	1460	2080	2064.25	3.31	1850	2196	2137	2086	2027	1976	2167	2057	46	620	500	1370	5	1	9140444	183	-6.41	1.37	12	0.29	-313.00	1465.00	4850	20240104	-58.66	1998	20250102	0.35	2130	-5.87	20250102	1998	0.35	20250102	4850	-58.66	20240104	1998	0.35	20250102	1.00	N	179530	500	45 억	302749	N	N	N	N
134	20250102	120751	57	100.00	KOSDAQ		제약	N	N	N	N	N	2035	-45	5	-2.16	39026855	18751	99.22	2080	2130	2035	2700	1460	2080	2081.32	3.31	1476	2196	2137	2086	2027	1976	2167	2057	46	620	500	1370	5	1	9140444	186	-6.50	1.39	12	0.21	-313.00	1465.00	4850	20240104	-58.04	2000	20241226	1.75	2130	-4.46	20250102	2035	0.00	20250102	4850	-58.04	20240104	2000	1.75	20241226	1.00	N	179530	500	45 억	302749	N	N	N	N
135	20250102	110743	57	100.00	KOSDAQ		제약	N	N	N	N	N	2100	20	2	0.96	20869810	10005	52.94	2080	2130	2060	2700	1460	2080	2085.94	3.31	-540	2196	2137	2086	2027	1976	2167	2057	46	620	500	1370	5	1	9140444	192	-6.71	1.43	12	0.11	-313.00	1465.00	4850	20240104	-56.70	2000	20241226	5.00	2130	-1.41	20250102	2060	1.94	20250102	4850	-56.70	20240104	2000	5.00	20241226	1.00	N	179530	500	45 억	302749	N	N	N	N
136	20250102	100750	57	100.00	KOSDAQ		제약	N	N	N	N	N	2060	-20	5	-0.96	12388405	5961	31.54	2080	2130	2060	2700	1460	2080	2078.24	3.31	534	2196	2137	2086	2027	1976	2167	2057	46	620	500	1370	5	1	9140444	188	-6.58	1.41	12	0.07	-313.00	1465.00	4850	20240104	-57.53	2000	20241226	3.00	2130	-3.29	20250102	2060	0.00	20250102	4850	-57.53	20240104	2000	3.00	20241226	1.00	N	179530	500	45 억	302749	N	N	N	N
137	20250102	090743	57	100.00	KOSDAQ		제약	N	N	N	N	N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	3.31	0	2196	2137	2086	2027	1976	2167	2057	46	620	500	1370	5	1	9140444	190	-6.65	1.42	12	0.00	-313.00	1465.00	4850	20240104	-57.11	2000	20241226	4.00	0	0.00	0	0	0.00	0	4850	-57.11	20240104	2000	4.00	20241226	1.00	N	179530	500	45 억	302749	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History