KissMeData/183490/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160932	57	100.00	KOSDAQ	제약	N	N	N	N	N	1540	40	2	2.67	390305365	256762	257.03	1498	1543	1471	1950	1050	1500	1520.08	5.73	2869	1532	1515	1499	1482	1466	1508	1475	425	450	500	1050	1	1	85065562	1310	-14.00	0.68	12	0.30	-110.00	2273.00	2220	20240509	-30.63	1047	20241209	47.09	1543	-0.19	20250124	1404	9.69	20250102	2220	-30.63	20240509	1047	47.09	20241209	0.53	N	183490	500	425 억	4876391	N	N	0	N	N
3	20250124	150931	57	100.00	KOSDAQ	제약	N	N	N	N	N	1535	35	2	2.33	321563336	212044	212.26	1498	1543	1471	1950	1050	1500	1516.49	5.73	-4767	1532	1515	1499	1482	1466	1508	1475	425	450	500	1050	1	1	85065562	1306	-13.95	0.68	12	0.25	-110.00	2273.00	2220	20240509	-30.86	1047	20241209	46.61	1543	-0.52	20250124	1404	9.33	20250102	2220	-30.86	20240509	1047	46.61	20241209	0.53	N	183490	500	425 억	4876391	N	N	0	N	N
4	20250124	140930	57	100.00	KOSDAQ	제약	N	N	N	N	N	1505	5	2	0.33	106379361	71150	71.22	1498	1529	1471	1950	1050	1500	1495.14	5.73	25863	1532	1515	1499	1482	1466	1508	1475	425	450	500	1050	1	1	85065562	1280	-13.68	0.66	12	0.08	-110.00	2273.00	2220	20240509	-32.21	1047	20241209	43.74	1540	-2.27	20250110	1404	7.19	20250102	2220	-32.21	20240509	1047	43.74	20241209	0.53	N	183490	500	425 억	4876391	N	N	0	N	N
5	20250124	130931	57	100.00	KOSDAQ	제약	N	N	N	N	N	1501	1	2	0.07	86264788	57789	57.85	1498	1529	1471	1950	1050	1500	1492.75	5.73	22542	1532	1515	1499	1482	1466	1508	1475	425	450	500	1050	1	1	85065562	1277	-13.65	0.66	12	0.07	-110.00	2273.00	2220	20240509	-32.39	1047	20241209	43.36	1540	-2.53	20250110	1404	6.91	20250102	2220	-32.39	20240509	1047	43.36	20241209	0.53	N	183490	500	425 억	4876391	N	N	0	N	N
6	20250124	120928	57	100.00	KOSDAQ	제약	N	N	N	N	N	1503	3	2	0.20	63979905	42946	42.99	1498	1529	1471	1950	1050	1500	1489.78	5.73	17709	1532	1515	1499	1482	1466	1508	1475	425	450	500	1050	1	1	85065562	1279	-13.66	0.66	12	0.05	-110.00	2273.00	2220	20240509	-32.30	1047	20241209	43.55	1540	-2.40	20250110	1404	7.05	20250102	2220	-32.30	20240509	1047	43.55	20241209	0.53	N	183490	500	425 억	4876391	N	N	0	N	N
7	20250124	110930	57	100.00	KOSDAQ	제약	N	N	N	N	N	1506	6	2	0.40	59114870	39704	39.74	1498	1529	1471	1950	1050	1500	1488.89	5.73	15351	1532	1515	1499	1482	1466	1508	1475	425	450	500	1050	1	1	85065562	1281	-13.69	0.66	12	0.05	-110.00	2273.00	2220	20240509	-32.16	1047	20241209	43.84	1540	-2.21	20250110	1404	7.26	20250102	2220	-32.16	20240509	1047	43.84	20241209	0.53	N	183490	500	425 억	4876391	N	N	0	N	N
8	20250124	100926	57	100.00	KOSDAQ	제약	N	N	N	N	N	1499	-1	5	-0.07	49323106	33180	33.21	1498	1529	1471	1950	1050	1500	1486.53	5.73	12851	1532	1515	1499	1482	1466	1508	1475	425	450	500	1050	1	1	85065562	1275	-13.63	0.66	12	0.04	-110.00	2273.00	2220	20240509	-32.48	1047	20241209	43.17	1540	-2.66	20250110	1404	6.77	20250102	2220	-32.48	20240509	1047	43.17	20241209	0.53	N	183490	500	425 억	4876391	N	N	0	N	N
9	20250124	090932	57	100.00	KOSDAQ	제약	N	N	N	N	N	1485	-15	5	-1.00	20545473	13827	13.84	1498	1529	1471	1950	1050	1500	1485.90	5.73	3558	1532	1515	1499	1482	1466	1508	1475	425	450	500	1050	1	1	85065562	1263	-13.50	0.65	12	0.02	-110.00	2273.00	2220	20240509	-33.11	1047	20241209	41.83	1540	-3.57	20250110	1404	5.77	20250102	2220	-33.11	20240509	1047	41.83	20241209	0.53	N	183490	500	425 억	4876391	N	N	0	N	N
10	20250123	160927	57	100.00	KOSDAQ	제약	N	N	N	N	N	1500	-13	5	-0.86	148560888	98895	76.57	1514	1516	1483	1966	1060	1513	1502.21	5.78	-37412	1546	1529	1513	1496	1480	1521	1488	425	453	500	1050	1	1	85065562	1276	-13.64	0.66	12	0.12	-110.00	2273.00	2220	20240509	-32.43	1047	20241209	43.27	1540	-2.60	20250110	1404	6.84	20250102	2220	-32.43	20240509	1047	43.27	20241209	0.54	N	183490	500	425 억	4913614	N	N	2	N	N
11	20250123	150924	57	100.00	KOSDAQ	제약	N	N	N	N	N	1497	-16	5	-1.06	141034612	93871	72.68	1514	1516	1483	1966	1060	1513	1502.43	5.78	-34121	1546	1529	1513	1496	1480	1521	1488	425	453	500	1050	1	1	85065562	1273	-13.61	0.66	12	0.11	-110.00	2273.00	2220	20240509	-32.57	1047	20241209	42.98	1540	-2.79	20250110	1404	6.62	20250102	2220	-32.57	20240509	1047	42.98	20241209	0.54	N	183490	500	425 억	4913614	N	N	2	N	N
12	20250123	140926	57	100.00	KOSDAQ	제약	N	N	N	N	N	1506	-7	5	-0.46	48626580	32314	25.02	1514	1516	1490	1966	1060	1513	1504.81	5.78	-20909	1546	1529	1513	1496	1480	1521	1488	425	453	500	1050	1	1	85065562	1281	-13.69	0.66	12	0.04	-110.00	2273.00	2220	20240509	-32.16	1047	20241209	43.84	1540	-2.21	20250110	1404	7.26	20250102	2220	-32.16	20240509	1047	43.84	20241209	0.54	N	183490	500	425 억	4913614	N	N	2	N	N
13	20250123	130924	57	100.00	KOSDAQ	제약	N	N	N	N	N	1503	-10	5	-0.66	43795561	29105	22.54	1514	1516	1490	1966	1060	1513	1504.74	5.78	-18230	1546	1529	1513	1496	1480	1521	1488	425	453	500	1050	1	1	85065562	1279	-13.66	0.66	12	0.03	-110.00	2273.00	2220	20240509	-32.30	1047	20241209	43.55	1540	-2.40	20250110	1404	7.05	20250102	2220	-32.30	20240509	1047	43.55	20241209	0.54	N	183490	500	425 억	4913614	N	N	2	N	N
14	20250123	120925	57	100.00	KOSDAQ	제약	N	N	N	N	N	1500	-13	5	-0.86	43300796	28775	22.28	1514	1516	1490	1966	1060	1513	1504.81	5.78	-17970	1546	1529	1513	1496	1480	1521	1488	425	453	500	1050	1	1	85065562	1276	-13.64	0.66	12	0.03	-110.00	2273.00	2220	20240509	-32.43	1047	20241209	43.27	1540	-2.60	20250110	1404	6.84	20250102	2220	-32.43	20240509	1047	43.27	20241209	0.54	N	183490	500	425 억	4913614	N	N	2	N	N
15	20250123	110916	57	100.00	KOSDAQ	제약	N	N	N	N	N	1495	-18	5	-1.19	36800931	24438	18.92	1514	1516	1490	1966	1060	1513	1505.89	5.78	-17224	1546	1529	1513	1496	1480	1521	1488	425	453	500	1050	1	1	85065562	1272	-13.59	0.66	12	0.03	-110.00	2273.00	2220	20240509	-32.66	1047	20241209	42.79	1540	-2.92	20250110	1404	6.48	20250102	2220	-32.66	20240509	1047	42.79	20241209	0.54	N	183490	500	425 억	4913614	N	N	2	N	N
16	20250123	100925	57	100.00	KOSDAQ	제약	N	N	N	N	N	1500	-13	5	-0.86	35580532	23622	18.29	1514	1516	1490	1966	1060	1513	1506.25	5.78	-17224	1546	1529	1513	1496	1480	1521	1488	425	453	500	1050	1	1	85065562	1276	-13.64	0.66	12	0.03	-110.00	2273.00	2220	20240509	-32.43	1047	20241209	43.27	1540	-2.60	20250110	1404	6.84	20250102	2220	-32.43	20240509	1047	43.27	20241209	0.54	N	183490	500	425 억	4913614	N	N	2	N	N
17	20250123	090925	57	100.00	KOSDAQ	제약	N	N	N	N	N	1516	3	2	0.20	3603797	2388	1.85	1514	1516	1499	1966	1060	1513	1509.13	5.78	-615	1546	1529	1513	1496	1480	1521	1488	425	453	500	1050	1	1	85065562	1290	-13.78	0.67	12	0.00	-110.00	2273.00	2220	20240509	-31.71	1047	20241209	44.79	1540	-1.56	20250110	1404	7.98	20250102	2220	-31.71	20240509	1047	44.79	20241209	0.54	N	183490	500	425 억	4913614	N	N	2	N	N
18	20250122	160917	57	100.00	KOSDAQ	제약	N	N	N	N	N	1513	-2	5	-0.13	195326694	129100	127.02	1515	1530	1497	1969	1061	1515	1512.99	5.80	-22310	1538	1526	1503	1491	1468	1532	1497	425	454	500	1060	1	1	85065562	1287	-13.75	0.67	12	0.15	-110.00	2273.00	2220	20240509	-31.85	1047	20241209	44.51	1540	-1.75	20250110	1404	7.76	20250102	2220	-31.85	20240509	1047	44.51	20241209	0.55	N	183490	500	425 억	4936080	N	N	2	N	N
19	20250122	150919	57	100.00	KOSDAQ	제약	N	N	N	N	N	1515	0	3	0.00	189280560	125100	123.08	1515	1530	1497	1969	1061	1515	1513.03	5.80	-19763	1538	1526	1503	1491	1468	1532	1497	425	454	500	1060	1	1	85065562	1289	-13.77	0.67	12	0.15	-110.00	2273.00	2220	20240509	-31.76	1047	20241209	44.70	1540	-1.62	20250110	1404	7.91	20250102	2220	-31.76	20240509	1047	44.70	20241209	0.55	N	183490	500	425 억	4936080	N	N	0	N	N
20	20250122	140917	57	100.00	KOSDAQ	제약	N	N	N	N	N	1504	-11	5	-0.73	96952704	64073	63.04	1515	1530	1497	1969	1061	1515	1513.16	5.80	-19435	1538	1526	1503	1491	1468	1532	1497	425	454	500	1060	1	1	85065562	1279	-13.67	0.66	12	0.08	-110.00	2273.00	2220	20240509	-32.25	1047	20241209	43.65	1540	-2.34	20250110	1404	7.12	20250102	2220	-32.25	20240509	1047	43.65	20241209	0.55	N	183490	500	425 억	4936080	N	N	0	N	N
21	20250122	130919	57	100.00	KOSDAQ	제약	N	N	N	N	N	1509	-6	5	-0.40	87869338	58047	57.11	1515	1530	1497	1969	1061	1515	1513.76	5.80	-19397	1538	1526	1503	1491	1468	1532	1497	425	454	500	1060	1	1	85065562	1284	-13.72	0.66	12	0.07	-110.00	2273.00	2220	20240509	-32.03	1047	20241209	44.13	1540	-2.01	20250110	1404	7.48	20250102	2220	-32.03	20240509	1047	44.13	20241209	0.55	N	183490	500	425 억	4936080	N	N	0	N	N
22	20250122	120916	57	100.00	KOSDAQ	제약	N	N	N	N	N	1510	-5	5	-0.33	51219131	33902	33.36	1515	1530	1497	1969	1061	1515	1510.80	5.80	-14776	1538	1526	1503	1491	1468	1532	1497	425	454	500	1060	1	1	85065562	1284	-13.73	0.66	12	0.04	-110.00	2273.00	2220	20240509	-31.98	1047	20241209	44.22	1540	-1.95	20250110	1404	7.55	20250102	2220	-31.98	20240509	1047	44.22	20241209	0.55	N	183490	500	425 억	4936080	N	N	0	N	N
23	20250122	110918	57	100.00	KOSDAQ	제약	N	N	N	N	N	1500	-15	5	-0.99	28352288	18779	18.48	1515	1530	1497	1969	1061	1515	1509.79	5.80	-7885	1538	1526	1503	1491	1468	1532	1497	425	454	500	1060	1	1	85065562	1276	-13.64	0.66	12	0.02	-110.00	2273.00	2220	20240509	-32.43	1047	20241209	43.27	1540	-2.60	20250110	1404	6.84	20250102	2220	-32.43	20240509	1047	43.27	20241209	0.55	N	183490	500	425 억	4936080	N	N	0	N	N
24	20250122	100918	57	100.00	KOSDAQ	제약	N	N	N	N	N	1510	-5	5	-0.33	14943702	9847	9.69	1515	1530	1500	1969	1061	1515	1517.59	5.80	-2779	1538	1526	1503	1491	1468	1532	1497	425	454	500	1060	1	1	85065562	1284	-13.73	0.66	12	0.01	-110.00	2273.00	2220	20240509	-31.98	1047	20241209	44.22	1540	-1.95	20250110	1404	7.55	20250102	2220	-31.98	20240509	1047	44.22	20241209	0.55	N	183490	500	425 억	4936080	N	N	0	N	N
25	20250122	090919	57	100.00	KOSDAQ	제약	N	N	N	N	N	1526	11	2	0.73	8287555	5432	5.34	1515	1530	1515	1969	1061	1515	1525.69	5.80	-3755	1538	1526	1503	1491	1468	1532	1497	425	454	500	1060	1	1	85065562	1298	-13.87	0.67	12	0.01	-110.00	2273.00	2220	20240509	-31.26	1047	20241209	45.75	1540	-0.91	20250110	1404	8.69	20250102	2220	-31.26	20240509	1047	45.75	20241209	0.55	N	183490	500	425 억	4936080	N	N	0	N	N
26	20250121	160912	57	100.00	KOSDAQ	제약	N	N	N	N	N	1515	16	2	1.07	152602707	101618	112.12	1500	1515	1480	1948	1050	1499	1501.73	5.83	-23896	1541	1519	1486	1464	1431	1531	1476	425	449	500	1040	1	1	85065562	1289	-13.77	0.67	12	0.12	-110.00	2273.00	2220	20240509	-31.76	1047	20241209	44.70	1540	-1.62	20250110	1404	7.91	20250102	2220	-31.76	20240509	1047	44.70	20241209	0.55	N	183490	500	425 억	4959383	N	N	0	N	N
27	20250121	150913	57	100.00	KOSDAQ	제약	N	N	N	N	N	1505	6	2	0.40	138445053	92254	101.79	1500	1515	1480	1948	1050	1499	1500.69	5.83	-24082	1541	1519	1486	1464	1431	1531	1476	425	449	500	1040	1	1	85065562	1280	-13.68	0.66	12	0.11	-110.00	2273.00	2220	20240509	-32.21	1047	20241209	43.74	1540	-2.27	20250110	1404	7.19	20250102	2220	-32.21	20240509	1047	43.74	20241209	0.55	N	183490	500	425 억	4959383	N	N	0	N	N
28	20250121	140915	57	100.00	KOSDAQ	제약	N	N	N	N	N	1494	-5	5	-0.33	51514980	34635	38.21	1500	1515	1480	1948	1050	1499	1487.37	5.83	-10410	1541	1519	1486	1464	1431	1531	1476	425	449	500	1040	1	1	85065562	1271	-13.58	0.66	12	0.04	-110.00	2273.00	2220	20240509	-32.70	1047	20241209	42.69	1540	-2.99	20250110	1404	6.41	20250102	2220	-32.70	20240509	1047	42.69	20241209	0.55	N	183490	500	425 억	4959383	N	N	0	N	N
29	20250121	130913	57	100.00	KOSDAQ	제약	N	N	N	N	N	1485	-14	5	-0.93	42459757	28562	31.51	1500	1515	1480	1948	1050	1499	1486.58	5.83	-9564	1541	1519	1486	1464	1431	1531	1476	425	449	500	1040	1	1	85065562	1263	-13.50	0.65	12	0.03	-110.00	2273.00	2220	20240509	-33.11	1047	20241209	41.83	1540	-3.57	20250110	1404	5.77	20250102	2220	-33.11	20240509	1047	41.83	20241209	0.55	N	183490	500	425 억	4959383	N	N	0	N	N
30	20250121	120856	57	100.00	KOSDAQ	제약	N	N	N	N	N	1481	-18	5	-1.20	30471550	20475	22.59	1500	1515	1480	1948	1050	1499	1488.23	5.83	-7926	1541	1519	1486	1464	1431	1531	1476	425	449	500	1040	1	1	85065562	1260	-13.46	0.65	12	0.02	-110.00	2273.00	2220	20240509	-33.29	1047	20241209	41.45	1540	-3.83	20250110	1404	5.48	20250102	2220	-33.29	20240509	1047	41.45	20241209	0.55	N	183490	500	425 억	4959383	N	N	0	N	N
31	20250121	110828	57	100.00	KOSDAQ	제약	N	N	N	N	N	1482	-17	5	-1.13	22148195	14856	16.39	1500	1515	1481	1948	1050	1499	1490.86	5.83	-5548	1541	1519	1486	1464	1431	1531	1476	425	449	500	1040	1	1	85065562	1261	-13.47	0.65	12	0.02	-110.00	2273.00	2220	20240509	-33.24	1047	20241209	41.55	1540	-3.77	20250110	1404	5.56	20250102	2220	-33.24	20240509	1047	41.55	20241209	0.55	N	183490	500	425 억	4959383	N	N	0	N	N
32	20250121	100823	57	100.00	KOSDAQ	제약	N	N	N	N	N	1496	-3	5	-0.20	14583432	9760	10.77	1500	1515	1481	1948	1050	1499	1494.20	5.83	-2206	1541	1519	1486	1464	1431	1531	1476	425	449	500	1040	1	1	85065562	1273	-13.60	0.66	12	0.01	-110.00	2273.00	2220	20240509	-32.61	1047	20241209	42.88	1540	-2.86	20250110	1404	6.55	20250102	2220	-32.61	20240509	1047	42.88	20241209	0.55	N	183490	500	425 억	4959383	N	N	0	N	N
33	20250121	090915	57	100.00	KOSDAQ	제약	N	N	N	N	N	1491	-8	5	-0.53	3014089	2012	2.22	1500	1502	1491	1948	1050	1499	1498.06	5.83	1496	1541	1519	1486	1464	1431	1531	1476	425	449	500	1040	1	1	85065562	1268	-13.55	0.66	12	0.00	-110.00	2273.00	2220	20240509	-32.84	1047	20241209	42.41	1540	-3.18	20250110	1404	6.20	20250102	2220	-32.84	20240509	1047	42.41	20241209	0.55	N	183490	500	425 억	4959383	N	N	0	N	N
34	20250120	160901	57	100.00	KOSDAQ	제약	N	N	N	N	N	1499	33	2	2.25	134734658	90629	73.38	1466	1508	1453	1905	1027	1466	1486.64	5.82	4867	1519	1492	1451	1424	1383	1472	1404	425	439	500	1020	1	1	85065562	1275	-13.63	0.66	12	0.11	-110.00	2273.00	2220	20240509	-32.48	1047	20241209	43.17	1540	-2.66	20250110	1404	6.77	20250102	2220	-32.48	20240509	1047	43.17	20241209	0.55	N	183490	500	425 억	4954489	N	N	1	N	N
35	20250120	150913	57	100.00	KOSDAQ	제약	N	N	N	N	N	1497	31	2	2.11	126520367	85140	68.93	1466	1508	1453	1905	1027	1466	1486.03	5.82	7584	1519	1492	1451	1424	1383	1472	1404	425	439	500	1020	1	1	85065562	1273	-13.61	0.66	12	0.10	-110.00	2273.00	2220	20240509	-32.57	1047	20241209	42.98	1540	-2.79	20250110	1404	6.62	20250102	2220	-32.57	20240509	1047	42.98	20241209	0.55	N	183490	500	425 억	4954489	N	N	1	N	N
36	20250120	140911	57	100.00	KOSDAQ	제약	N	N	N	N	N	1479	13	2	0.89	30656564	20836	16.87	1466	1492	1453	1905	1027	1466	1471.33	5.82	-1717	1519	1492	1451	1424	1383	1472	1404	425	439	500	1020	1	1	85065562	1258	-13.45	0.65	12	0.02	-110.00	2273.00	2220	20240509	-33.38	1047	20241209	41.26	1540	-3.96	20250110	1404	5.34	20250102	2220	-33.38	20240509	1047	41.26	20241209	0.55	N	183490	500	425 억	4954489	N	N	1	N	N
37	20250120	130911	57	100.00	KOSDAQ	제약	N	N	N	N	N	1470	4	2	0.27	21934894	14906	12.07	1466	1492	1453	1905	1027	1466	1471.55	5.82	-2792	1519	1492	1451	1424	1383	1472	1404	425	439	500	1020	1	1	85065562	1250	-13.36	0.65	12	0.02	-110.00	2273.00	2220	20240509	-33.78	1047	20241209	40.40	1540	-4.55	20250110	1404	4.70	20250102	2220	-33.78	20240509	1047	40.40	20241209	0.55	N	183490	500	425 억	4954489	N	N	1	N	N
38	20250120	120912	57	100.00	KOSDAQ	제약	N	N	N	N	N	1469	3	2	0.20	21225268	14423	11.68	1466	1492	1453	1905	1027	1466	1471.63	5.82	-2977	1519	1492	1451	1424	1383	1472	1404	425	439	500	1020	1	1	85065562	1250	-13.35	0.65	12	0.02	-110.00	2273.00	2220	20240509	-33.83	1047	20241209	40.31	1540	-4.61	20250110	1404	4.63	20250102	2220	-33.83	20240509	1047	40.31	20241209	0.55	N	183490	500	425 억	4954489	N	N	1	N	N
39	20250120	110913	57	100.00	KOSDAQ	제약	N	N	N	N	N	1470	4	2	0.27	20968021	14248	11.54	1466	1492	1453	1905	1027	1466	1471.65	5.82	-3144	1519	1492	1451	1424	1383	1472	1404	425	439	500	1020	1	1	85065562	1250	-13.36	0.65	12	0.02	-110.00	2273.00	2220	20240509	-33.78	1047	20241209	40.40	1540	-4.55	20250110	1404	4.70	20250102	2220	-33.78	20240509	1047	40.40	20241209	0.55	N	183490	500	425 억	4954489	N	N	1	N	N
40	20250120	100912	57	100.00	KOSDAQ	제약	N	N	N	N	N	1482	16	2	1.09	18273721	12418	10.05	1466	1492	1453	1905	1027	1466	1471.55	5.82	-2796	1519	1492	1451	1424	1383	1472	1404	425	439	500	1020	1	1	85065562	1261	-13.47	0.65	12	0.01	-110.00	2273.00	2220	20240509	-33.24	1047	20241209	41.55	1540	-3.77	20250110	1404	5.56	20250102	2220	-33.24	20240509	1047	41.55	20241209	0.55	N	183490	500	425 억	4954489	N	N	1	N	N
41	20250120	090913	57	100.00	KOSDAQ	제약	N	N	N	N	N	1467	1	2	0.07	2449048	1679	1.36	1466	1467	1458	1905	1027	1466	1458.63	5.82	827	1519	1492	1451	1424	1383	1472	1404	425	439	500	1020	1	1	85065562	1248	-13.34	0.65	12	0.00	-110.00	2273.00	2220	20240509	-33.92	1047	20241209	40.11	1540	-4.74	20250110	1404	4.49	20250102	2220	-33.92	20240509	1047	40.11	20241209	0.55	N	183490	500	425 억	4954489	N	N	1	N	N
42	20250117	160909	57	100.00	KOSDAQ	제약	N	N	N	N	N	1466	-4	5	-0.27	180373187	123481	152.00	1470	1478	1410	1911	1029	1470	1460.74	5.82	4415	1510	1490	1465	1445	1420	1500	1455	425	441	500	1020	1	1	85065562	1247	-13.33	0.64	12	0.15	-110.00	2273.00	2220	20240509	-33.96	1047	20241209	40.02	1540	-4.81	20250110	1404	4.42	20250102	2220	-33.96	20240509	1047	40.02	20241209	0.56	N	183490	500	425 억	4950053	N	N	1	N	N
43	20250117	150912	57	100.00	KOSDAQ	제약	N	N	N	N	N	1470	0	3	0.00	148800552	101842	125.36	1470	1478	1410	1911	1029	1470	1461.09	5.82	3059	1510	1490	1465	1445	1420	1500	1455	425	441	500	1020	1	1	85065562	1250	-13.36	0.65	12	0.12	-110.00	2273.00	2220	20240509	-33.78	1047	20241209	40.40	1540	-4.55	20250110	1404	4.70	20250102	2220	-33.78	20240509	1047	40.40	20241209	0.56	N	183490	500	425 억	4950053	N	N	0	N	N
44	20250117	140913	57	100.00	KOSDAQ	제약	N	N	N	N	N	1470	0	3	0.00	94576049	64918	79.91	1470	1470	1410	1911	1029	1470	1456.85	5.82	17272	1510	1490	1465	1445	1420	1500	1455	425	441	500	1020	1	1	85065562	1250	-13.36	0.65	12	0.08	-110.00	2273.00	2220	20240509	-33.78	1047	20241209	40.40	1540	-4.55	20250110	1404	4.70	20250102	2220	-33.78	20240509	1047	40.40	20241209	0.56	N	183490	500	425 억	4950053	N	N	0	N	N
45	20250117	130910	57	100.00	KOSDAQ	제약	N	N	N	N	N	1458	-12	5	-0.82	80420039	55232	67.99	1470	1470	1410	1911	1029	1470	1456.04	5.82	15688	1510	1490	1465	1445	1420	1500	1455	425	441	500	1020	1	1	85065562	1240	-13.25	0.64	12	0.06	-110.00	2273.00	2220	20240509	-34.32	1047	20241209	39.26	1540	-5.32	20250110	1404	3.85	20250102	2220	-34.32	20240509	1047	39.26	20241209	0.56	N	183490	500	425 억	4950053	N	N	0	N	N
46	20250117	120912	57	100.00	KOSDAQ	제약	N	N	N	N	N	1459	-11	5	-0.75	39998959	27538	33.90	1470	1470	1410	1911	1029	1470	1452.50	5.82	-3516	1510	1490	1465	1445	1420	1500	1455	425	441	500	1020	1	1	85065562	1241	-13.26	0.64	12	0.03	-110.00	2273.00	2220	20240509	-34.28	1047	20241209	39.35	1540	-5.26	20250110	1404	3.92	20250102	2220	-34.28	20240509	1047	39.35	20241209	0.56	N	183490	500	425 억	4950053	N	N	0	N	N
47	20250117	110910	57	100.00	KOSDAQ	제약	N	N	N	N	N	1458	-12	5	-0.82	27230640	18785	23.12	1470	1470	1410	1911	1029	1470	1449.59	5.82	3244	1510	1490	1465	1445	1420	1500	1455	425	441	500	1020	1	1	85065562	1240	-13.25	0.64	12	0.02	-110.00	2273.00	2220	20240509	-34.32	1047	20241209	39.26	1540	-5.32	20250110	1404	3.85	20250102	2220	-34.32	20240509	1047	39.26	20241209	0.56	N	183490	500	425 억	4950053	N	N	0	N	N
48	20250117	100913	57	100.00	KOSDAQ	제약	N	N	N	N	N	1447	-23	5	-1.56	15423041	10637	13.09	1470	1470	1410	1911	1029	1470	1449.94	5.82	20	1510	1490	1465	1445	1420	1500	1455	425	441	500	1020	1	1	85065562	1231	-13.15	0.64	12	0.01	-110.00	2273.00	2220	20240509	-34.82	1047	20241209	38.20	1540	-6.04	20250110	1404	3.06	20250102	2220	-34.82	20240509	1047	38.20	20241209	0.56	N	183490	500	425 억	4950053	N	N	0	N	N
49	20250117	090912	57	100.00	KOSDAQ	제약	N	N	N	N	N	1443	-27	5	-1.84	6429468	4448	5.48	1470	1470	1410	1911	1029	1470	1445.47	5.82	-46	1510	1490	1465	1445	1420	1500	1455	425	441	500	1020	1	1	85065562	1227	-13.12	0.63	12	0.01	-110.00	2273.00	2220	20240509	-35.00	1047	20241209	37.82	1540	-6.30	20250110	1404	2.78	20250102	2220	-35.00	20240509	1047	37.82	20241209	0.56	N	183490	500	425 억	4950053	N	N	0	N	N
50	20250116	160905	57	100.00	KOSDAQ	제약	N	N	N	N	N	1470	7	2	0.48	118924597	81228	63.92	1463	1485	1440	1901	1025	1463	1464.08	5.85	-22193	1524	1493	1476	1445	1428	1485	1437	425	438	500	1020	1	1	85065562	1250	-13.36	0.65	12	0.10	-110.00	2273.00	2220	20240509	-33.78	1047	20241209	40.40	1540	-4.55	20250110	1404	4.70	20250102	2220	-33.78	20240509	1047	40.40	20241209	0.56	N	183490	500	425 억	4972801	N	N	0	N	N
51	20250116	150820	57	100.00	KOSDAQ	제약	N	N	N	N	N	1466	3	2	0.21	116481762	79564	62.61	1463	1485	1440	1901	1025	1463	1464.00	5.85	-21287	1524	1493	1476	1445	1428	1485	1437	425	438	500	1020	1	1	85065562	1247	-13.33	0.64	12	0.09	-110.00	2273.00	2220	20240509	-33.96	1047	20241209	40.02	1540	-4.81	20250110	1404	4.42	20250102	2220	-33.96	20240509	1047	40.02	20241209	0.56	N	183490	500	425 억	4972801	N	N	0	N	N
52	20250116	140909	57	100.00	KOSDAQ	제약	N	N	N	N	N	1456	-7	5	-0.48	57407031	39358	30.97	1463	1485	1440	1901	1025	1463	1458.59	5.85	-9561	1524	1493	1476	1445	1428	1485	1437	425	438	500	1020	1	1	85065562	1239	-13.24	0.64	12	0.05	-110.00	2273.00	2220	20240509	-34.41	1047	20241209	39.06	1540	-5.45	20250110	1404	3.70	20250102	2220	-34.41	20240509	1047	39.06	20241209	0.56	N	183490	500	425 억	4972801	N	N	0	N	N
53	20250116	130909	57	100.00	KOSDAQ	제약	N	N	N	N	N	1460	-3	5	-0.21	24601255	16821	13.24	1463	1485	1440	1901	1025	1463	1462.53	5.85	-4363	1524	1493	1476	1445	1428	1485	1437	425	438	500	1020	1	1	85065562	1242	-13.27	0.64	12	0.02	-110.00	2273.00	2220	20240509	-34.23	1047	20241209	39.45	1540	-5.19	20250110	1404	3.99	20250102	2220	-34.23	20240509	1047	39.45	20241209	0.56	N	183490	500	425 억	4972801	N	N	0	N	N
54	20250116	120909	57	100.00	KOSDAQ	제약	N	N	N	N	N	1470	7	2	0.48	22607265	15462	12.17	1463	1485	1440	1901	1025	1463	1462.12	5.85	-3095	1524	1493	1476	1445	1428	1485	1437	425	438	500	1020	1	1	85065562	1250	-13.36	0.65	12	0.02	-110.00	2273.00	2220	20240509	-33.78	1047	20241209	40.40	1540	-4.55	20250110	1404	4.70	20250102	2220	-33.78	20240509	1047	40.40	20241209	0.56	N	183490	500	425 억	4972801	N	N	0	N	N
55	20250116	110910	57	100.00	KOSDAQ	제약	N	N	N	N	N	1471	8	2	0.55	13444631	9213	7.25	1463	1485	1440	1901	1025	1463	1459.31	5.85	1203	1524	1493	1476	1445	1428	1485	1437	425	438	500	1020	1	1	85065562	1251	-13.37	0.65	12	0.01	-110.00	2273.00	2220	20240509	-33.74	1047	20241209	40.50	1540	-4.48	20250110	1404	4.77	20250102	2220	-33.74	20240509	1047	40.50	20241209	0.56	N	183490	500	425 억	4972801	N	N	0	N	N
56	20250116	100910	57	100.00	KOSDAQ	제약	N	N	N	N	N	1481	18	2	1.23	11261073	7728	6.08	1463	1485	1440	1901	1025	1463	1457.18	5.85	845	1524	1493	1476	1445	1428	1485	1437	425	438	500	1020	1	1	85065562	1260	-13.46	0.65	12	0.01	-110.00	2273.00	2220	20240509	-33.29	1047	20241209	41.45	1540	-3.83	20250110	1404	5.48	20250102	2220	-33.29	20240509	1047	41.45	20241209	0.56	N	183490	500	425 억	4972801	N	N	0	N	N
57	20250116	090911	57	100.00	KOSDAQ	제약	N	N	N	N	N	1475	12	2	0.82	54319	37	0.03	1463	1485	1463	1901	1025	1463	1468.08	5.85	-25	1524	1493	1476	1445	1428	1485	1437	425	438	500	1020	1	1	85065562	1255	-13.41	0.65	12	0.00	-110.00	2273.00	2220	20240509	-33.56	1047	20241209	40.88	1540	-4.22	20250110	1404	5.06	20250102	2220	-33.56	20240509	1047	40.88	20241209	0.56	N	183490	500	425 억	4972801	N	N	0	N	N
58	20250115	160906	57	100.00	KOSDAQ	제약	N	N	N	N	N	1463	-44	5	-2.92	185440437	125544	148.25	1507	1507	1459	1959	1055	1507	1477.10	5.91	-51454	1534	1520	1505	1491	1476	1513	1484	425	452	500	1050	1	1	85065562	1245	-13.30	0.64	12	0.15	-110.00	2273.00	2220	20240509	-34.10	1047	20241209	39.73	1540	-5.00	20250110	1404	4.20	20250102	2220	-34.10	20240509	1047	39.73	20241209	0.56	N	183490	500	425 억	5024116	N	N	0	N	N
59	20250115	150908	57	100.00	KOSDAQ	제약	N	N	N	N	N	1464	-43	5	-2.85	179738916	121643	143.64	1507	1507	1462	1959	1055	1507	1477.59	5.91	-49671	1534	1520	1505	1491	1476	1513	1484	425	452	500	1050	1	1	85065562	1245	-13.31	0.64	12	0.14	-110.00	2273.00	2220	20240509	-34.05	1047	20241209	39.83	1540	-4.94	20250110	1404	4.27	20250102	2220	-34.05	20240509	1047	39.83	20241209	0.56	N	183490	500	425 억	5024116	N	N	0	N	N
60	20250115	140901	57	100.00	KOSDAQ	제약	N	N	N	N	N	1478	-29	5	-1.92	99579205	67230	79.39	1507	1507	1468	1959	1055	1507	1481.17	5.91	-20958	1534	1520	1505	1491	1476	1513	1484	425	452	500	1050	1	1	85065562	1257	-13.44	0.65	12	0.08	-110.00	2273.00	2220	20240509	-33.42	1047	20241209	41.17	1540	-4.03	20250110	1404	5.27	20250102	2220	-33.42	20240509	1047	41.17	20241209	0.56	N	183490	500	425 억	5024116	N	N	0	N	N
61	20250115	130908	57	100.00	KOSDAQ	제약	N	N	N	N	N	1475	-32	5	-2.12	88187606	59489	70.25	1507	1507	1468	1959	1055	1507	1482.42	5.91	-20840	1534	1520	1505	1491	1476	1513	1484	425	452	500	1050	1	1	85065562	1255	-13.41	0.65	12	0.07	-110.00	2273.00	2220	20240509	-33.56	1047	20241209	40.88	1540	-4.22	20250110	1404	5.06	20250102	2220	-33.56	20240509	1047	40.88	20241209	0.56	N	183490	500	425 억	5024116	N	N	0	N	N
62	20250115	120853	57	100.00	KOSDAQ	제약	N	N	N	N	N	1471	-36	5	-2.39	82712989	55769	65.86	1507	1507	1468	1959	1055	1507	1483.14	5.91	-19409	1534	1520	1505	1491	1476	1513	1484	425	452	500	1050	1	1	85065562	1251	-13.37	0.65	12	0.07	-110.00	2273.00	2220	20240509	-33.74	1047	20241209	40.50	1540	-4.48	20250110	1404	4.77	20250102	2220	-33.74	20240509	1047	40.50	20241209	0.56	N	183490	500	425 억	5024116	N	N	0	N	N
63	20250115	110907	57	100.00	KOSDAQ	제약	N	N	N	N	N	1480	-27	5	-1.79	60099066	40400	47.71	1507	1507	1472	1959	1055	1507	1487.60	5.91	-17882	1534	1520	1505	1491	1476	1513	1484	425	452	500	1050	1	1	85065562	1259	-13.45	0.65	12	0.05	-110.00	2273.00	2220	20240509	-33.33	1047	20241209	41.36	1540	-3.90	20250110	1404	5.41	20250102	2220	-33.33	20240509	1047	41.36	20241209	0.56	N	183490	500	425 억	5024116	N	N	0	N	N
64	20250115	100907	57	100.00	KOSDAQ	제약	N	N	N	N	N	1492	-15	5	-1.00	20226606	13544	15.99	1507	1507	1490	1959	1055	1507	1493.40	5.91	-5869	1534	1520	1505	1491	1476	1513	1484	425	452	500	1050	1	1	85065562	1269	-13.56	0.66	12	0.02	-110.00	2273.00	2220	20240509	-32.79	1047	20241209	42.50	1540	-3.12	20250110	1404	6.27	20250102	2220	-32.79	20240509	1047	42.50	20241209	0.56	N	183490	500	425 억	5024116	N	N	0	N	N
65	20250115	090910	57	100.00	KOSDAQ	제약	N	N	N	N	N	1506	-1	5	-0.07	1996612	1326	1.57	1507	1507	1500	1959	1055	1507	1505.74	5.91	-361	1534	1520	1505	1491	1476	1513	1484	425	452	500	1050	1	1	85065562	1281	-13.69	0.66	12	0.00	-110.00	2273.00	2220	20240509	-32.16	1047	20241209	43.84	1540	-2.21	20250110	1404	7.26	20250102	2220	-32.16	20240509	1047	43.84	20241209	0.56	N	183490	500	425 억	5024116	N	N	0	N	N
66	20250114	160851	57	100.00	KOSDAQ	제약	N	N	N	N	N	1507	-2	5	-0.13	127167352	84550	55.16	1517	1519	1490	1961	1057	1509	1504.05	5.94	-27247	1555	1531	1513	1489	1471	1523	1481	425	452	500	1050	1	1	85065562	1282	-13.70	0.66	12	0.10	-110.00	2273.00	2220	20240509	-32.12	1047	20241209	43.94	1540	-2.14	20250110	1404	7.34	20250102	2220	-32.12	20240509	1047	43.94	20241209	0.58	N	183490	500	425 억	5051363	N	N	0	N	N
67	20250114	150905	57	100.00	KOSDAQ	제약	N	N	N	N	N	1506	-3	5	-0.20	122611732	81524	53.19	1517	1519	1490	1961	1057	1509	1504.00	5.94	-26951	1555	1531	1513	1489	1471	1523	1481	425	452	500	1050	1	1	85065562	1281	-13.69	0.66	12	0.10	-110.00	2273.00	2220	20240509	-32.16	1047	20241209	43.84	1540	-2.21	20250110	1404	7.26	20250102	2220	-32.16	20240509	1047	43.84	20241209	0.58	N	183490	500	425 억	5051363	N	N	0	N	N
68	20250114	140903	57	100.00	KOSDAQ	제약	N	N	N	N	N	1508	-1	5	-0.07	66418146	44357	28.94	1517	1519	1490	1961	1057	1509	1497.35	5.94	-8522	1555	1531	1513	1489	1471	1523	1481	425	452	500	1050	1	1	85065562	1283	-13.71	0.66	12	0.05	-110.00	2273.00	2220	20240509	-32.07	1047	20241209	44.03	1540	-2.08	20250110	1404	7.41	20250102	2220	-32.07	20240509	1047	44.03	20241209	0.58	N	183490	500	425 억	5051363	N	N	0	N	N
69	20250114	130902	57	100.00	KOSDAQ	제약	N	N	N	N	N	1496	-13	5	-0.86	54715313	36577	23.86	1517	1519	1490	1961	1057	1509	1495.89	5.94	-9804	1555	1531	1513	1489	1471	1523	1481	425	452	500	1050	1	1	85065562	1273	-13.60	0.66	12	0.04	-110.00	2273.00	2220	20240509	-32.61	1047	20241209	42.88	1540	-2.86	20250110	1404	6.55	20250102	2220	-32.61	20240509	1047	42.88	20241209	0.58	N	183490	500	425 억	5051363	N	N	0	N	N
70	20250114	120859	57	100.00	KOSDAQ	제약	N	N	N	N	N	1494	-15	5	-0.99	47748140	31917	20.82	1517	1519	1490	1961	1057	1509	1496.01	5.94	-9984	1555	1531	1513	1489	1471	1523	1481	425	452	500	1050	1	1	85065562	1271	-13.58	0.66	12	0.04	-110.00	2273.00	2220	20240509	-32.70	1047	20241209	42.69	1540	-2.99	20250110	1404	6.41	20250102	2220	-32.70	20240509	1047	42.69	20241209	0.58	N	183490	500	425 억	5051363	N	N	0	N	N
71	20250114	110859	57	100.00	KOSDAQ	제약	N	N	N	N	N	1493	-16	5	-1.06	39099416	26131	17.05	1517	1519	1490	1961	1057	1509	1496.28	5.94	-9909	1555	1531	1513	1489	1471	1523	1481	425	452	500	1050	1	1	85065562	1270	-13.57	0.66	12	0.03	-110.00	2273.00	2220	20240509	-32.75	1047	20241209	42.60	1540	-3.05	20250110	1404	6.34	20250102	2220	-32.75	20240509	1047	42.60	20241209	0.58	N	183490	500	425 억	5051363	N	N	0	N	N
72	20250114	100857	57	100.00	KOSDAQ	제약	N	N	N	N	N	1493	-16	5	-1.06	22256362	14868	9.70	1517	1519	1490	1961	1057	1509	1496.93	5.94	-7280	1555	1531	1513	1489	1471	1523	1481	425	452	500	1050	1	1	85065562	1270	-13.57	0.66	12	0.02	-110.00	2273.00	2220	20240509	-32.75	1047	20241209	42.60	1540	-3.05	20250110	1404	6.34	20250102	2220	-32.75	20240509	1047	42.60	20241209	0.58	N	183490	500	425 억	5051363	N	N	0	N	N
73	20250114	090902	57	100.00	KOSDAQ	제약	N	N	N	N	N	1507	-2	5	-0.13	300203	198	0.13	1517	1519	1502	1961	1057	1509	1516.18	5.94	-67	1555	1531	1513	1489	1471	1523	1481	425	452	500	1050	1	1	85065562	1282	-13.70	0.66	12	0.00	-110.00	2273.00	2220	20240509	-32.12	1047	20241209	43.94	1540	-2.14	20250110	1404	7.34	20250102	2220	-32.12	20240509	1047	43.94	20241209	0.58	N	183490	500	425 억	5051363	N	N	0	N	N
74	20250113	160849	57	100.00	KOSDAQ	제약	N	N	N	N	N	1509	-22	5	-1.44	231637628	153165	91.85	1515	1537	1495	1990	1072	1531	1512.34	6.00	-52362	1603	1566	1503	1466	1403	1585	1485	425	459	500	1070	1	1	85065562	1284	-13.72	0.66	12	0.18	-110.00	2273.00	2220	20240509	-32.03	1047	20241209	44.13	1540	-2.01	20250110	1404	7.48	20250102	2220	-32.03	20240509	1047	44.13	20241209	0.61	N	183490	500	425 억	5103657	N	N	0	N	N
75	20250113	150853	57	100.00	KOSDAQ	제약	N	N	N	N	N	1512	-19	5	-1.24	208838405	138051	82.79	1515	1537	1495	1990	1072	1531	1512.76	6.00	-46618	1603	1566	1503	1466	1403	1585	1485	425	459	500	1070	1	1	85065562	1286	-13.75	0.67	12	0.16	-110.00	2273.00	2220	20240509	-31.89	1047	20241209	44.41	1540	-1.82	20250110	1404	7.69	20250102	2220	-31.89	20240509	1047	44.41	20241209	0.61	N	183490	500	425 억	5103657	N	N	0	N	N
76	20250113	140831	57	100.00	KOSDAQ	제약	N	N	N	N	N	1501	-30	5	-1.96	141152008	93377	56.00	1515	1537	1495	1990	1072	1531	1511.64	6.00	-22994	1603	1566	1503	1466	1403	1585	1485	425	459	500	1070	1	1	85065562	1277	-13.65	0.66	12	0.11	-110.00	2273.00	2220	20240509	-32.39	1047	20241209	43.36	1540	-2.53	20250110	1404	6.91	20250102	2220	-32.39	20240509	1047	43.36	20241209	0.61	N	183490	500	425 억	5103657	N	N	0	N	N
77	20250113	130841	57	100.00	KOSDAQ	제약	N	N	N	N	N	1499	-32	5	-2.09	132154503	87370	52.39	1515	1537	1499	1990	1072	1531	1512.58	6.00	-22221	1603	1566	1503	1466	1403	1585	1485	425	459	500	1070	1	1	85065562	1275	-13.63	0.66	12	0.10	-110.00	2273.00	2220	20240509	-32.48	1047	20241209	43.17	1540	-2.66	20250110	1404	6.77	20250102	2220	-32.48	20240509	1047	43.17	20241209	0.61	N	183490	500	425 억	5103657	N	N	0	N	N
78	20250113	120844	57	100.00	KOSDAQ	제약	N	N	N	N	N	1508	-23	5	-1.50	80171788	52810	31.67	1515	1537	1505	1990	1072	1531	1518.12	6.00	-10742	1603	1566	1503	1466	1403	1585	1485	425	459	500	1070	1	1	85065562	1283	-13.71	0.66	12	0.06	-110.00	2273.00	2220	20240509	-32.07	1047	20241209	44.03	1540	-2.08	20250110	1404	7.41	20250102	2220	-32.07	20240509	1047	44.03	20241209	0.61	N	183490	500	425 억	5103657	N	N	0	N	N
79	20250113	110842	57	100.00	KOSDAQ	제약	N	N	N	N	N	1510	-21	5	-1.37	64398312	42347	25.39	1515	1537	1509	1990	1072	1531	1520.73	6.00	-6994	1603	1566	1503	1466	1403	1585	1485	425	459	500	1070	1	1	85065562	1284	-13.73	0.66	12	0.05	-110.00	2273.00	2220	20240509	-31.98	1047	20241209	44.22	1540	-1.95	20250110	1404	7.55	20250102	2220	-31.98	20240509	1047	44.22	20241209	0.61	N	183490	500	425 억	5103657	N	N	0	N	N
80	20250113	100841	57	100.00	KOSDAQ	제약	N	N	N	N	N	1533	2	2	0.13	27904029	18281	10.96	1515	1537	1515	1990	1072	1531	1526.40	6.00	8656	1603	1566	1503	1466	1403	1585	1485	425	459	500	1070	1	1	85065562	1304	-13.94	0.67	12	0.02	-110.00	2273.00	2220	20240509	-30.95	1047	20241209	46.42	1540	-0.45	20250110	1404	9.19	20250102	2220	-30.95	20240509	1047	46.42	20241209	0.61	N	183490	500	425 억	5103657	N	N	0	N	N
81	20250113	090847	57	100.00	KOSDAQ	제약	N	N	N	N	N	1526	-5	5	-0.33	2681384	1763	1.06	1515	1526	1515	1990	1072	1531	1520.92	6.00	-628	1603	1566	1503	1466	1403	1585	1485	425	459	500	1070	1	1	85065562	1298	-13.87	0.67	12	0.00	-110.00	2273.00	2220	20240509	-31.26	1047	20241209	45.75	1540	-0.91	20250110	1404	8.69	20250102	2220	-31.26	20240509	1047	45.75	20241209	0.61	N	183490	500	425 억	5103657	N	N	0	N	N
82	20250110	160823	57	100.00	KOSDAQ	제약	N	N	N	N	N	1531	11	2	0.72	252516947	166377	88.20	1516	1540	1440	1976	1064	1520	1517.74	5.98	20224	1578	1548	1505	1475	1432	1564	1491	425	456	500	1060	1	1	85065562	1302	-13.92	0.67	12	0.20	-110.00	2273.00	2220	20240509	-31.04	1047	20241209	46.23	1540	-0.58	20250110	1404	9.05	20250102	2220	-31.04	20240509	1047	46.23	20241209	0.61	N	183490	500	425 억	5082950	N	N	1	N	N
83	20250110	150833	57	100.00	KOSDAQ	제약	N	N	N	N	N	1530	10	2	0.66	242564227	159863	84.75	1516	1540	1440	1976	1064	1520	1517.33	5.98	22068	1578	1548	1505	1475	1432	1564	1491	425	456	500	1060	1	1	85065562	1302	-13.91	0.67	12	0.19	-110.00	2273.00	2220	20240509	-31.08	1047	20241209	46.13	1540	-0.65	20250110	1404	8.97	20250102	2220	-31.08	20240509	1047	46.13	20241209	0.61	N	183490	500	425 억	5082950	N	N	1	N	N
84	20250110	140837	57	100.00	KOSDAQ	제약	N	N	N	N	N	1528	8	2	0.53	156507607	103782	55.02	1516	1538	1440	1976	1064	1520	1508.04	5.98	11075	1578	1548	1505	1475	1432	1564	1491	425	456	500	1060	1	1	85065562	1300	-13.89	0.67	12	0.12	-110.00	2273.00	2220	20240509	-31.17	1047	20241209	45.94	1538	-0.65	20250110	1404	8.83	20250102	2220	-31.17	20240509	1047	45.94	20241209	0.61	N	183490	500	425 억	5082950	N	N	1	N	N
85	20250110	130838	57	100.00	KOSDAQ	제약	N	N	N	N	N	1517	-3	5	-0.20	137201158	91095	48.29	1516	1538	1440	1976	1064	1520	1506.13	5.98	9388	1578	1548	1505	1475	1432	1564	1491	425	456	500	1060	1	1	85065562	1290	-13.79	0.67	12	0.11	-110.00	2273.00	2220	20240509	-31.67	1047	20241209	44.89	1538	-1.37	20250110	1404	8.05	20250102	2220	-31.67	20240509	1047	44.89	20241209	0.61	N	183490	500	425 억	5082950	N	N	1	N	N
86	20250110	120838	57	100.00	KOSDAQ	제약	N	N	N	N	N	1521	1	2	0.07	121807481	81010	42.95	1516	1529	1440	1976	1064	1520	1503.61	5.98	13159	1578	1548	1505	1475	1432	1564	1491	425	456	500	1060	1	1	85065562	1294	-13.83	0.67	12	0.10	-110.00	2273.00	2220	20240509	-31.49	1047	20241209	45.27	1535	-0.91	20250109	1404	8.33	20250102	2220	-31.49	20240509	1047	45.27	20241209	0.61	N	183490	500	425 억	5082950	N	N	1	N	N
87	20250110	110836	57	100.00	KOSDAQ	제약	N	N	N	N	N	1516	-4	5	-0.26	111457114	74200	39.34	1516	1529	1440	1976	1064	1520	1502.12	5.98	9785	1578	1548	1505	1475	1432	1564	1491	425	456	500	1060	1	1	85065562	1290	-13.78	0.67	12	0.09	-110.00	2273.00	2220	20240509	-31.71	1047	20241209	44.79	1535	-1.24	20250109	1404	7.98	20250102	2220	-31.71	20240509	1047	44.79	20241209	0.61	N	183490	500	425 억	5082950	N	N	1	N	N
88	20250110	100834	57	100.00	KOSDAQ	제약	N	N	N	N	N	1511	-9	5	-0.59	56038699	37291	19.77	1516	1529	1440	1976	1064	1520	1502.74	5.98	2109	1578	1548	1505	1475	1432	1564	1491	425	456	500	1060	1	1	85065562	1285	-13.74	0.66	12	0.04	-110.00	2273.00	2220	20240509	-31.94	1047	20241209	44.32	1535	-1.56	20250109	1404	7.62	20250102	2220	-31.94	20240509	1047	44.32	20241209	0.61	N	183490	500	425 억	5082950	N	N	1	N	N
89	20250110	090838	57	100.00	KOSDAQ	제약	N	N	N	N	N	1525	5	2	0.33	7184794	4731	2.51	1516	1529	1500	1976	1064	1520	1518.66	5.98	-4232	1578	1548	1505	1475	1432	1564	1491	425	456	500	1060	1	1	85065562	1297	-13.86	0.67	12	0.01	-110.00	2273.00	2220	20240509	-31.31	1047	20241209	45.65	1535	-0.65	20250109	1404	8.62	20250102	2220	-31.31	20240509	1047	45.65	20241209	0.61	N	183490	500	425 억	5082950	N	N	1	N	N
90	20250109	160829	57	100.00	KOSDAQ	제약	N	N	N	N	N	1520	39	2	2.63	284822735	188395	126.76	1481	1535	1462	1925	1037	1481	1511.84	5.94	29923	1506	1493	1475	1462	1444	1500	1469	425	444	500	1030	1	1	85065562	1293	-13.82	0.67	12	0.22	-110.00	2273.00	2220	20240509	-31.53	1047	20241209	45.18	1535	-0.98	20250109	1404	8.26	20250102	2220	-31.53	20240509	1047	45.18	20241209	0.61	N	183490	500	425 억	5052848	N	N	1	N	N
91	20250109	150824	57	100.00	KOSDAQ	제약	N	N	N	N	N	1522	41	2	2.77	272368841	180181	121.23	1481	1535	1462	1925	1037	1481	1511.64	5.94	29040	1506	1493	1475	1462	1444	1500	1469	425	444	500	1030	1	1	85065562	1295	-13.84	0.67	12	0.21	-110.00	2273.00	2220	20240509	-31.44	1047	20241209	45.37	1535	-0.85	20250109	1404	8.40	20250102	2220	-31.44	20240509	1047	45.37	20241209	0.61	N	183490	500	425 억	5052848	N	N	0	N	N
92	20250109	140832	57	100.00	KOSDAQ	제약	N	N	N	N	N	1508	27	2	1.82	139814517	93062	62.61	1481	1518	1462	1925	1037	1481	1502.38	5.94	6332	1506	1493	1475	1462	1444	1500	1469	425	444	500	1030	1	1	85065562	1283	-13.71	0.66	12	0.11	-110.00	2273.00	2220	20240509	-32.07	1047	20241209	44.03	1519	-0.72	20250102	1404	7.41	20250102	2220	-32.07	20240509	1047	44.03	20241209	0.61	N	183490	500	425 억	5052848	N	N	0	N	N
93	20250109	130831	57	100.00	KOSDAQ	제약	N	N	N	N	N	1507	26	2	1.76	128936165	85846	57.76	1481	1518	1462	1925	1037	1481	1501.95	5.94	8774	1506	1493	1475	1462	1444	1500	1469	425	444	500	1030	1	1	85065562	1282	-13.70	0.66	12	0.10	-110.00	2273.00	2220	20240509	-32.12	1047	20241209	43.94	1519	-0.79	20250102	1404	7.34	20250102	2220	-32.12	20240509	1047	43.94	20241209	0.61	N	183490	500	425 억	5052848	N	N	0	N	N
94	20250109	120832	57	100.00	KOSDAQ	제약	N	N	N	N	N	1511	30	2	2.03	120731307	80424	54.11	1481	1518	1462	1925	1037	1481	1501.19	5.94	9988	1506	1493	1475	1462	1444	1500	1469	425	444	500	1030	1	1	85065562	1285	-13.74	0.66	12	0.09	-110.00	2273.00	2220	20240509	-31.94	1047	20241209	44.32	1519	-0.53	20250102	1404	7.62	20250102	2220	-31.94	20240509	1047	44.32	20241209	0.61	N	183490	500	425 억	5052848	N	N	0	N	N
95	20250109	110836	57	100.00	KOSDAQ	제약	N	N	N	N	N	1502	21	2	1.42	79294059	53001	35.66	1481	1515	1462	1925	1037	1481	1496.09	5.94	4502	1506	1493	1475	1462	1444	1500	1469	425	444	500	1030	1	1	85065562	1278	-13.65	0.66	12	0.06	-110.00	2273.00	2220	20240509	-32.34	1047	20241209	43.46	1519	-1.12	20250102	1404	6.98	20250102	2220	-32.34	20240509	1047	43.46	20241209	0.61	N	183490	500	425 억	5052848	N	N	0	N	N
96	20250109	100834	57	100.00	KOSDAQ	제약	N	N	N	N	N	1490	9	2	0.61	24617838	16623	11.18	1481	1490	1462	1925	1037	1481	1480.95	5.94	211	1506	1493	1475	1462	1444	1500	1469	425	444	500	1030	1	1	85065562	1267	-13.55	0.66	12	0.02	-110.00	2273.00	2220	20240509	-32.88	1047	20241209	42.31	1519	-1.91	20250102	1404	6.13	20250102	2220	-32.88	20240509	1047	42.31	20241209	0.61	N	183490	500	425 억	5052848	N	N	0	N	N
97	20250109	090837	57	100.00	KOSDAQ	제약	N	N	N	N	N	1463	-18	5	-1.22	4031852	2748	1.85	1481	1481	1463	1925	1037	1481	1467.20	5.94	-82	1506	1493	1475	1462	1444	1500	1469	425	444	500	1030	1	1	85065562	1245	-13.30	0.64	12	0.00	-110.00	2273.00	2220	20240509	-34.10	1047	20241209	39.73	1519	-3.69	20250102	1404	4.20	20250102	2220	-34.10	20240509	1047	39.73	20241209	0.61	N	183490	500	425 억	5052848	N	N	0	N	N
98	20250108	160826	57	100.00	KOSDAQ	제약	N	N	N	N	N	1481	12	2	0.82	218700403	148427	170.06	1469	1488	1457	1909	1029	1469	1473.45	5.88	56215	1499	1483	1468	1452	1437	1476	1445	425	440	500	1020	1	1	85065562	1260	-13.46	0.65	12	0.17	-110.00	2273.00	2220	20240509	-33.29	1047	20241209	41.45	1519	-2.50	20250102	1404	5.48	20250102	2220	-33.29	20240509	1047	41.45	20241209	0.61	N	183490	500	425 억	4998050	N	N	2	N	N
99	20250108	150828	57	100.00	KOSDAQ	제약	N	N	N	N	N	1479	10	2	0.68	207416346	140802	161.33	1469	1488	1457	1909	1029	1469	1473.11	5.88	56393	1499	1483	1468	1452	1437	1476	1445	425	440	500	1020	1	1	85065562	1258	-13.45	0.65	12	0.17	-110.00	2273.00	2220	20240509	-33.38	1047	20241209	41.26	1519	-2.63	20250102	1404	5.34	20250102	2220	-33.38	20240509	1047	41.26	20241209	0.61	N	183490	500	425 억	4998050	N	N	2	N	N
100	20250108	140831	57	100.00	KOSDAQ	제약	N	N	N	N	N	1472	3	2	0.20	138428501	94110	107.83	1469	1481	1457	1909	1029	1469	1470.92	5.88	37054	1499	1483	1468	1452	1437	1476	1445	425	440	500	1020	1	1	85065562	1252	-13.38	0.65	12	0.11	-110.00	2273.00	2220	20240509	-33.69	1047	20241209	40.59	1519	-3.09	20250102	1404	4.84	20250102	2220	-33.69	20240509	1047	40.59	20241209	0.61	N	183490	500	425 억	4998050	N	N	2	N	N
101	20250108	130830	57	100.00	KOSDAQ	제약	N	N	N	N	N	1468	-1	5	-0.07	82861953	56411	64.63	1469	1481	1457	1909	1029	1469	1468.90	5.88	7700	1499	1483	1468	1452	1437	1476	1445	425	440	500	1020	1	1	85065562	1249	-13.35	0.65	12	0.07	-110.00	2273.00	2220	20240509	-33.87	1047	20241209	40.21	1519	-3.36	20250102	1404	4.56	20250102	2220	-33.87	20240509	1047	40.21	20241209	0.61	N	183490	500	425 억	4998050	N	N	2	N	N
102	20250108	120826	57	100.00	KOSDAQ	제약	N	N	N	N	N	1470	1	2	0.07	77164127	52525	60.18	1469	1481	1457	1909	1029	1469	1469.09	5.88	8446	1499	1483	1468	1452	1437	1476	1445	425	440	500	1020	1	1	85065562	1250	-13.36	0.65	12	0.06	-110.00	2273.00	2220	20240509	-33.78	1047	20241209	40.40	1519	-3.23	20250102	1404	4.70	20250102	2220	-33.78	20240509	1047	40.40	20241209	0.61	N	183490	500	425 억	4998050	N	N	2	N	N
103	20250108	110828	57	100.00	KOSDAQ	제약	N	N	N	N	N	1470	1	2	0.07	61265365	41695	47.77	1469	1481	1457	1909	1029	1469	1469.37	5.88	8259	1499	1483	1468	1452	1437	1476	1445	425	440	500	1020	1	1	85065562	1250	-13.36	0.65	12	0.05	-110.00	2273.00	2220	20240509	-33.78	1047	20241209	40.40	1519	-3.23	20250102	1404	4.70	20250102	2220	-33.78	20240509	1047	40.40	20241209	0.61	N	183490	500	425 억	4998050	N	N	2	N	N
104	20250108	100829	57	100.00	KOSDAQ	제약	N	N	N	N	N	1471	2	2	0.14	51528610	35067	40.18	1469	1481	1457	1909	1029	1469	1469.43	5.88	7334	1499	1483	1468	1452	1437	1476	1445	425	440	500	1020	1	1	85065562	1251	-13.37	0.65	12	0.04	-110.00	2273.00	2220	20240509	-33.74	1047	20241209	40.50	1519	-3.16	20250102	1404	4.77	20250102	2220	-33.74	20240509	1047	40.50	20241209	0.61	N	183490	500	425 억	4998050	N	N	2	N	N
105	20250108	090829	57	100.00	KOSDAQ	제약	N	N	N	N	N	1476	7	2	0.48	18703965	12706	14.56	1469	1476	1467	1909	1029	1469	1472.06	5.88	-1112	1499	1483	1468	1452	1437	1476	1445	425	440	500	1020	1	1	85065562	1256	-13.42	0.65	12	0.01	-110.00	2273.00	2220	20240509	-33.51	1047	20241209	40.97	1519	-2.83	20250102	1404	5.13	20250102	2220	-33.51	20240509	1047	40.97	20241209	0.61	N	183490	500	425 억	4998050	N	N	2	N	N
106	20250107	160821	57	100.00	KOSDAQ	제약	N	N	N	N	N	1469	-4	5	-0.27	123632722	84261	49.44	1481	1484	1453	1914	1032	1473	1467.26	5.92	-37310	1495	1483	1464	1452	1433	1474	1443	425	441	500	1030	1	1	85065562	1250	-13.35	0.65	12	0.10	-110.00	2273.00	2220	20240509	-33.83	1047	20241209	40.31	1519	-3.29	20250102	1404	4.63	20250102	2220	-33.83	20240509	1047	40.31	20241209	0.58	N	183490	500	425 억	5035284	N	N	2	N	N
107	20250107	150823	57	100.00	KOSDAQ	제약	N	N	N	N	N	1466	-7	5	-0.48	110643399	75389	44.24	1481	1484	1453	1914	1032	1473	1467.63	5.92	-35399	1495	1483	1464	1452	1433	1474	1443	425	441	500	1030	1	1	85065562	1247	-13.33	0.64	12	0.09	-110.00	2273.00	2220	20240509	-33.96	1047	20241209	40.02	1519	-3.49	20250102	1404	4.42	20250102	2220	-33.96	20240509	1047	40.02	20241209	0.58	N	183490	500	425 억	5035284	N	N	0	N	N
108	20250107	140821	57	100.00	KOSDAQ	제약	N	N	N	N	N	1469	-4	5	-0.27	57072948	38845	22.79	1481	1484	1453	1914	1032	1473	1469.25	5.92	-15027	1495	1483	1464	1452	1433	1474	1443	425	441	500	1030	1	1	85065562	1250	-13.35	0.65	12	0.05	-110.00	2273.00	2220	20240509	-33.83	1047	20241209	40.31	1519	-3.29	20250102	1404	4.63	20250102	2220	-33.83	20240509	1047	40.31	20241209	0.58	N	183490	500	425 억	5035284	N	N	0	N	N
109	20250107	130821	57	100.00	KOSDAQ	제약	N	N	N	N	N	1460	-13	5	-0.88	51155215	34805	20.42	1481	1484	1453	1914	1032	1473	1469.77	5.92	-12469	1495	1483	1464	1452	1433	1474	1443	425	441	500	1030	1	1	85065562	1242	-13.27	0.64	12	0.04	-110.00	2273.00	2220	20240509	-34.23	1047	20241209	39.45	1519	-3.88	20250102	1404	3.99	20250102	2220	-34.23	20240509	1047	39.45	20241209	0.58	N	183490	500	425 억	5035284	N	N	0	N	N
110	20250107	120822	57	100.00	KOSDAQ	제약	N	N	N	N	N	1464	-9	5	-0.61	42083660	28586	16.77	1481	1484	1458	1914	1032	1473	1472.18	5.92	-7594	1495	1483	1464	1452	1433	1474	1443	425	441	500	1030	1	1	85065562	1245	-13.31	0.64	12	0.03	-110.00	2273.00	2220	20240509	-34.05	1047	20241209	39.83	1519	-3.62	20250102	1404	4.27	20250102	2220	-34.05	20240509	1047	39.83	20241209	0.58	N	183490	500	425 억	5035284	N	N	0	N	N
111	20250107	110817	57	100.00	KOSDAQ	제약	N	N	N	N	N	1465	-8	5	-0.54	38195090	25927	15.21	1481	1484	1458	1914	1032	1473	1473.18	5.92	-6460	1495	1483	1464	1452	1433	1474	1443	425	441	500	1030	1	1	85065562	1246	-13.32	0.64	12	0.03	-110.00	2273.00	2220	20240509	-34.01	1047	20241209	39.92	1519	-3.55	20250102	1404	4.34	20250102	2220	-34.01	20240509	1047	39.92	20241209	0.58	N	183490	500	425 억	5035284	N	N	0	N	N
112	20250107	100824	57	100.00	KOSDAQ	제약	N	N	N	N	N	1478	5	2	0.34	28058020	19006	11.15	1481	1484	1458	1914	1032	1473	1476.27	5.92	-5286	1495	1483	1464	1452	1433	1474	1443	425	441	500	1030	1	1	85065562	1257	-13.44	0.65	12	0.02	-110.00	2273.00	2220	20240509	-33.42	1047	20241209	41.17	1519	-2.70	20250102	1404	5.27	20250102	2220	-33.42	20240509	1047	41.17	20241209	0.58	N	183490	500	425 억	5035284	N	N	0	N	N
113	20250107	090825	57	100.00	KOSDAQ	제약	N	N	N	N	N	1468	-5	5	-0.34	1709659	1155	0.68	1481	1481	1465	1914	1032	1473	1480.22	5.92	-379	1495	1483	1464	1452	1433	1474	1443	425	441	500	1030	1	1	85065562	1249	-13.35	0.65	12	0.00	-110.00	2273.00	2220	20240509	-33.87	1047	20241209	40.21	1519	-3.36	20250102	1404	4.56	20250102	2220	-33.87	20240509	1047	40.21	20241209	0.58	N	183490	500	425 억	5035284	N	N	0	N	N
114	20250106	160812	57	100.00	KOSDAQ	제약	N	N	N	N	N	1473	-1	5	-0.07	245805344	168115	81.38	1474	1476	1445	1916	1032	1474	1462.12	5.94	-21325	1516	1494	1470	1448	1424	1483	1437	425	442	500	1030	1	1	85065562	1253	-13.39	0.65	12	0.20	-110.00	2273.00	2220	20240509	-33.65	1047	20241209	40.69	1519	-3.03	20250102	1404	4.91	20250102	2220	-33.65	20240509	1047	40.69	20241209	0.62	N	183490	500	425 억	5056554	N	N	0	N	N
115	20250106	150811	57	100.00	KOSDAQ	제약	N	N	N	N	N	1468	-6	5	-0.41	215429638	147427	71.36	1474	1476	1445	1916	1032	1474	1461.26	5.94	-19107	1516	1494	1470	1448	1424	1483	1437	425	442	500	1030	1	1	85065562	1249	-13.35	0.65	12	0.17	-110.00	2273.00	2220	20240509	-33.87	1047	20241209	40.21	1519	-3.36	20250102	1404	4.56	20250102	2220	-33.87	20240509	1047	40.21	20241209	0.62	N	183490	500	425 억	5056554	N	N	0	N	N
116	20250106	140813	57	100.00	KOSDAQ	제약	N	N	N	N	N	1460	-14	5	-0.95	121208614	83241	40.29	1474	1474	1445	1916	1032	1474	1456.10	5.94	566	1516	1494	1470	1448	1424	1483	1437	425	442	500	1030	1	1	85065562	1242	-13.27	0.64	12	0.10	-110.00	2273.00	2220	20240509	-34.23	1047	20241209	39.45	1519	-3.88	20250102	1404	3.99	20250102	2220	-34.23	20240509	1047	39.45	20241209	0.62	N	183490	500	425 억	5056554	N	N	0	N	N
117	20250106	130807	57	100.00	KOSDAQ	제약	N	N	N	N	N	1460	-14	5	-0.95	105166528	72212	34.95	1474	1474	1445	1916	1032	1474	1456.34	5.94	197	1516	1494	1470	1448	1424	1483	1437	425	442	500	1030	1	1	85065562	1242	-13.27	0.64	12	0.08	-110.00	2273.00	2220	20240509	-34.23	1047	20241209	39.45	1519	-3.88	20250102	1404	3.99	20250102	2220	-34.23	20240509	1047	39.45	20241209	0.62	N	183490	500	425 억	5056554	N	N	0	N	N
118	20250106	120809	57	100.00	KOSDAQ	제약	N	N	N	N	N	1456	-18	5	-1.22	86626995	59480	28.79	1474	1474	1445	1916	1032	1474	1456.38	5.94	-361	1516	1494	1470	1448	1424	1483	1437	425	442	500	1030	1	1	85065562	1239	-13.24	0.64	12	0.07	-110.00	2273.00	2220	20240509	-34.41	1047	20241209	39.06	1519	-4.15	20250102	1404	3.70	20250102	2220	-34.41	20240509	1047	39.06	20241209	0.62	N	183490	500	425 억	5056554	N	N	0	N	N
119	20250106	110808	57	100.00	KOSDAQ	제약	N	N	N	N	N	1458	-16	5	-1.09	65685005	45137	21.85	1474	1474	1445	1916	1032	1474	1455.20	5.94	1066	1516	1494	1470	1448	1424	1483	1437	425	442	500	1030	1	1	85065562	1240	-13.25	0.64	12	0.05	-110.00	2273.00	2220	20240509	-34.32	1047	20241209	39.26	1519	-4.02	20250102	1404	3.85	20250102	2220	-34.32	20240509	1047	39.26	20241209	0.62	N	183490	500	425 억	5056554	N	N	0	N	N
120	20250106	100805	57	100.00	KOSDAQ	제약	N	N	N	N	N	1454	-20	5	-1.36	40527628	27866	13.49	1474	1474	1445	1916	1032	1474	1454.32	5.94	-244	1516	1494	1470	1448	1424	1483	1437	425	442	500	1030	1	1	85065562	1237	-13.22	0.64	12	0.03	-110.00	2273.00	2220	20240509	-34.50	1047	20241209	38.87	1519	-4.28	20250102	1404	3.56	20250102	2220	-34.50	20240509	1047	38.87	20241209	0.62	N	183490	500	425 억	5056554	N	N	0	N	N
121	20250106	090806	57	100.00	KOSDAQ	제약	N	N	N	N	N	1445	-29	5	-1.97	16401959	11232	5.44	1474	1474	1445	1916	1032	1474	1460.19	5.94	-5139	1516	1494	1470	1448	1424	1483	1437	425	442	500	1030	1	1	85065562	1229	-13.14	0.64	12	0.01	-110.00	2273.00	2220	20240509	-34.91	1047	20241209	38.01	1519	-4.87	20250102	1404	2.92	20250102	2220	-34.91	20240509	1047	38.01	20241209	0.62	N	183490	500	425 억	5056554	N	N	0	N	N
122	20250103	160802	57	100.00	KOSDAQ	제약	N	N	N	N	N	1474	-11	5	-0.74	303418538	206437	52.96	1485	1492	1446	1930	1040	1485	1469.72	6.03	-75898	1584	1534	1469	1419	1354	1559	1444	425	445	500	1030	1	1	85065562	1254	-13.40	0.65	12	0.24	-110.00	2273.00	2220	20240509	-33.60	1047	20241209	40.78	1519	-2.96	20250102	1404	4.99	20250102	2220	-33.60	20240509	1047	40.78	20241209	0.64	N	183490	500	425 억	5130435	N	N	0	N	N
123	20250103	150804	57	100.00	KOSDAQ	제약	N	N	N	N	N	1477	-8	5	-0.54	287666500	195735	50.22	1485	1492	1446	1930	1040	1485	1469.67	6.03	-71820	1584	1534	1469	1419	1354	1559	1444	425	445	500	1030	1	1	85065562	1256	-13.43	0.65	12	0.23	-110.00	2273.00	2220	20240509	-33.47	1047	20241209	41.07	1519	-2.76	20250102	1404	5.20	20250102	2220	-33.47	20240509	1047	41.07	20241209	0.64	N	183490	500	425 억	5130435	N	N	0	N	N
124	20250103	140805	57	100.00	KOSDAQ	제약	N	N	N	N	N	1479	-6	5	-0.40	194181961	132664	34.04	1485	1489	1446	1930	1040	1485	1463.71	6.03	-39347	1584	1534	1469	1419	1354	1559	1444	425	445	500	1030	1	1	85065562	1258	-13.45	0.65	12	0.16	-110.00	2273.00	2220	20240509	-33.38	1047	20241209	41.26	1519	-2.63	20250102	1404	5.34	20250102	2220	-33.38	20240509	1047	41.26	20241209	0.64	N	183490	500	425 억	5130435	N	N	0	N	N
125	20250103	130804	57	100.00	KOSDAQ	제약	N	N	N	N	N	1473	-12	5	-0.81	139903992	95795	24.58	1485	1485	1446	1930	1040	1485	1460.45	6.03	-9339	1584	1534	1469	1419	1354	1559	1444	425	445	500	1030	1	1	85065562	1253	-13.39	0.65	12	0.11	-110.00	2273.00	2220	20240509	-33.65	1047	20241209	40.69	1519	-3.03	20250102	1404	4.91	20250102	2220	-33.65	20240509	1047	40.69	20241209	0.64	N	183490	500	425 억	5130435	N	N	0	N	N
126	20250103	120803	57	100.00	KOSDAQ	제약	N	N	N	N	N	1457	-28	5	-1.89	109817391	75155	19.28	1485	1485	1446	1930	1040	1485	1461.21	6.03	-11365	1584	1534	1469	1419	1354	1559	1444	425	445	500	1030	1	1	85065562	1239	-13.25	0.64	12	0.09	-110.00	2273.00	2220	20240509	-34.37	1047	20241209	39.16	1519	-4.08	20250102	1404	3.77	20250102	2220	-34.37	20240509	1047	39.16	20241209	0.64	N	183490	500	425 억	5130435	N	N	0	N	N
127	20250103	110804	57	100.00	KOSDAQ	제약	N	N	N	N	N	1456	-29	5	-1.95	86968123	59458	15.25	1485	1485	1446	1930	1040	1485	1462.68	6.03	-11150	1584	1534	1469	1419	1354	1559	1444	425	445	500	1030	1	1	85065562	1239	-13.24	0.64	12	0.07	-110.00	2273.00	2220	20240509	-34.41	1047	20241209	39.06	1519	-4.15	20250102	1404	3.70	20250102	2220	-34.41	20240509	1047	39.06	20241209	0.64	N	183490	500	425 억	5130435	N	N	0	N	N
128	20250103	100801	57	100.00	KOSDAQ	제약	N	N	N	N	N	1447	-38	5	-2.56	72386103	49427	12.68	1485	1485	1446	1930	1040	1485	1464.51	6.03	-11709	1584	1534	1469	1419	1354	1559	1444	425	445	500	1030	1	1	85065562	1231	-13.15	0.64	12	0.06	-110.00	2273.00	2220	20240509	-34.82	1047	20241209	38.20	1519	-4.74	20250102	1404	3.06	20250102	2220	-34.82	20240509	1047	38.20	20241209	0.64	N	183490	500	425 억	5130435	N	N	0	N	N
129	20250103	090805	57	100.00	KOSDAQ	제약	N	N	N	N	N	1473	-12	5	-0.81	8200928	5548	1.42	1485	1485	1471	1930	1040	1485	1478.18	6.03	-568	1584	1534	1469	1419	1354	1559	1444	425	445	500	1030	1	1	85065562	1253	-13.39	0.65	12	0.01	-110.00	2273.00	2220	20240509	-33.65	1047	20241209	40.69	1519	-3.03	20250102	1404	4.91	20250102	2220	-33.65	20240509	1047	40.69	20241209	0.64	N	183490	500	425 억	5130435	N	N	0	N	N
130	20250102	160756	57	100.00	KOSDAQ	제약	N	N	N	N	N	1485	60	2	4.21	572111597	389552	39.94	1425	1519	1404	1852	998	1425	1468.63	6.00	25299	1523	1473	1399	1349	1275	1499	1375	425	427	500	990	1	1	85065562	1263	-13.50	0.65	12	0.46	-110.00	2273.00	2220	20240509	-33.11	1047	20241209	41.83	1519	-2.24	20250102	1404	5.77	20250102	2220	-33.11	20240509	1047	41.83	20241209	0.64	N	183490	500	425 억	5104987	N	N	0	N	N
131	20250102	150757	57	100.00	KOSDAQ	제약	N	N	N	N	N	1495	70	2	4.91	538564010	367053	37.63	1425	1519	1404	1852	998	1425	1467.26	6.00	24252	1523	1473	1399	1349	1275	1499	1375	425	427	500	990	1	1	85065562	1272	-13.59	0.66	12	0.43	-110.00	2273.00	2220	20240509	-32.66	1047	20241209	42.79	1519	-1.58	20250102	1404	6.48	20250102	2220	-32.66	20240509	1047	42.79	20241209	0.64	N	183490	500	425 억	5104987	N	N	0	N	N
132	20250102	140755	57	100.00	KOSDAQ	제약	N	N	N	N	N	1469	44	2	3.09	254802756	177073	18.16	1425	1469	1404	1852	998	1425	1438.97	6.00	20050	1523	1473	1399	1349	1275	1499	1375	425	427	500	990	1	1	85065562	1250	-13.35	0.65	12	0.21	-110.00	2273.00	2220	20240509	-33.83	1047	20241209	40.31	1469	0.00	20250102	1404	4.63	20250102	2220	-33.83	20240509	1047	40.31	20241209	0.64	N	183490	500	425 억	5104987	N	N	0	N	N
133	20250102	130756	57	100.00	KOSDAQ	제약	N	N	N	N	N	1439	14	2	0.98	184103662	128497	13.18	1425	1447	1404	1852	998	1425	1432.75	6.00	4008	1523	1473	1399	1349	1275	1499	1375	425	427	500	990	1	1	85065562	1224	-13.08	0.63	12	0.15	-110.00	2273.00	2220	20240509	-35.18	1047	20241209	37.44	1447	-0.55	20250102	1404	2.49	20250102	2220	-35.18	20240509	1047	37.44	20241209	0.64	N	183490	500	425 억	5104987	N	N	0	N	N
134	20250102	120754	57	100.00	KOSDAQ	제약	N	N	N	N	N	1433	8	2	0.56	166162540	116015	11.90	1425	1447	1404	1852	998	1425	1432.25	6.00	4135	1523	1473	1399	1349	1275	1499	1375	425	427	500	990	1	1	85065562	1219	-13.03	0.63	12	0.14	-110.00	2273.00	2220	20240509	-35.45	1047	20241209	36.87	1447	-0.97	20250102	1404	2.07	20250102	2220	-35.45	20240509	1047	36.87	20241209	0.64	N	183490	500	425 억	5104987	N	N	0	N	N
135	20250102	110745	57	100.00	KOSDAQ	제약	N	N	N	N	N	1445	20	2	1.40	75596331	52980	5.43	1425	1447	1404	1852	998	1425	1426.88	6.00	2073	1523	1473	1399	1349	1275	1499	1375	425	427	500	990	1	1	85065562	1229	-13.14	0.64	12	0.06	-110.00	2273.00	2220	20240509	-34.91	1047	20241209	38.01	1447	-0.14	20250102	1404	2.92	20250102	2220	-34.91	20240509	1047	38.01	20241209	0.64	N	183490	500	425 억	5104987	N	N	0	N	N
136	20250102	100753	57	100.00	KOSDAQ	제약	N	N	N	N	N	1427	2	2	0.14	20533058	14479	1.48	1425	1440	1404	1852	998	1425	1418.13	6.00	273	1523	1473	1399	1349	1275	1499	1375	425	427	500	990	1	1	85065562	1214	-12.97	0.63	12	0.02	-110.00	2273.00	2220	20240509	-35.72	1047	20241209	36.29	1440	-0.90	20250102	1404	1.64	20250102	2220	-35.72	20240509	1047	36.29	20241209	0.64	N	183490	500	425 억	5104987	N	N	0	N	N
137	20250102	090745	57	100.00	KOSDAQ	제약	N	N	N	N	N	1425	0	3	0.00	0	0	0.00	0	0	0	1852	998	1425	0.00	6.00	0	1523	1473	1399	1349	1275	1499	1375	425	427	500	990	1	1	85065562	1212	-12.95	0.63	12	0.00	-110.00	2273.00	2220	20240509	-35.81	1047	20241209	36.10	0	0.00	0	0	0.00	0	2220	-35.81	20240509	1047	36.10	20241209	0.64	N	183490	500	425 억	5104987	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History