KissMeData/067290/price/prices-20250101.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

Files

ened 61b7199ccb Add accumulated files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	160629	57	100.00	KOSDAQ	제약	N	N	N	N	N	1515	11	2	0.73	118775939	78453	127.75	1500	1540	1490	1955	1053	1504	1513.97	1.14	0	14128	1560	1531	1516	1487	1472	1524	1480	267	451	500	1050	1	1	53376126	809	-2.16	4.60	12	0.15	-700.00	329.00	2194	20240117	-30.95	1219	20241115	24.28	1634	-7.28	20250108	1485	2.02	20250114	2300	-34.13	20240124	1281	18.27	20241115	0.24	N	067290	500	266 억	605823	N	N	N	N
3	20250124	150629	57	100.00	KOSDAQ	제약	N	N	N	N	N	1522	18	2	1.20	110999681	73341	119.42	1500	1540	1490	1955	1053	1504	1513.47	1.14	0	14665	1560	1531	1516	1487	1472	1524	1480	267	451	500	1050	1	1	53376126	812	-2.17	4.63	12	0.14	-700.00	329.00	2194	20240117	-30.63	1219	20241115	24.86	1634	-6.85	20250108	1485	2.49	20250114	2300	-33.83	20240124	1281	18.81	20241115	0.24	N	067290	500	266 억	605823	N	N	N	N
4	20250124	140628	57	100.00	KOSDAQ	제약	N	N	N	N	N	1518	14	2	0.93	104265821	68925	112.23	1500	1540	1490	1955	1053	1504	1512.74	1.14	0	15392	1560	1531	1516	1487	1472	1524	1480	267	451	500	1050	1	1	53376126	810	-2.17	4.61	12	0.13	-700.00	329.00	2194	20240117	-30.81	1219	20241115	24.53	1634	-7.10	20250108	1485	2.22	20250114	2300	-34.00	20240124	1281	18.50	20241115	0.24	N	067290	500	266 억	605823	N	N	N	N
5	20250124	130629	57	100.00	KOSDAQ	제약	N	N	N	N	N	1537	33	2	2.19	95273244	63028	102.63	1500	1540	1490	1955	1053	1504	1511.60	1.14	0	15540	1560	1531	1516	1487	1472	1524	1480	267	451	500	1050	1	1	53376126	820	-2.20	4.67	12	0.12	-700.00	329.00	2194	20240117	-29.95	1219	20241115	26.09	1634	-5.94	20250108	1485	3.50	20250114	2300	-33.17	20240124	1281	19.98	20241115	0.24	N	067290	500	266 억	605823	N	N	N	N
6	20250124	120626	57	100.00	KOSDAQ	제약	N	N	N	N	N	1536	32	2	2.13	91750629	60736	98.90	1500	1537	1490	1955	1053	1504	1510.65	1.14	0	14432	1560	1531	1516	1487	1472	1524	1480	267	451	500	1050	1	1	53376126	820	-2.19	4.67	12	0.11	-700.00	329.00	2194	20240117	-29.99	1219	20241115	26.00	1634	-6.00	20250108	1485	3.43	20250114	2300	-33.22	20240124	1281	19.91	20241115	0.24	N	067290	500	266 억	605823	N	N	N	N
7	20250124	110629	57	100.00	KOSDAQ	제약	N	N	N	N	N	1520	16	2	1.06	68362357	45466	74.03	1500	1522	1490	1955	1053	1504	1503.59	1.14	0	15668	1560	1531	1516	1487	1472	1524	1480	267	451	500	1050	1	1	53376126	811	-2.17	4.62	12	0.09	-700.00	329.00	2194	20240117	-30.72	1219	20241115	24.69	1634	-6.98	20250108	1485	2.36	20250114	2300	-33.91	20240124	1281	18.66	20241115	0.24	N	067290	500	266 억	605823	N	N	N	N
8	20250124	100626	57	100.00	KOSDAQ	제약	N	N	N	N	N	1509	5	2	0.33	58445269	38905	63.35	1500	1522	1490	1955	1053	1504	1502.26	1.14	0	13021	1560	1531	1516	1487	1472	1524	1480	267	451	500	1050	1	1	53376126	805	-2.16	4.59	12	0.07	-700.00	329.00	2194	20240117	-31.22	1219	20241115	23.79	1634	-7.65	20250108	1485	1.62	20250114	2300	-34.39	20240124	1281	17.80	20241115	0.24	N	067290	500	266 억	605823	N	N	N	N
9	20250124	090629	57	100.00	KOSDAQ	제약	N	N	N	N	N	1507	3	2	0.20	6496360	4353	7.09	1500	1509	1490	1955	1053	1504	1492.39	1.14	0	501	1560	1531	1516	1487	1472	1524	1480	267	451	500	1050	1	1	53376126	804	-2.15	4.58	12	0.01	-700.00	329.00	2194	20240117	-31.31	1219	20241115	23.63	1634	-7.77	20250108	1485	1.48	20250114	2300	-34.48	20240124	1281	17.64	20241115	0.24	N	067290	500	266 억	605823	N	N	N	N
10	20250123	160626	57	100.00	KOSDAQ	제약	N	N	N	N	N	1504	-32	5	-2.08	92796286	61160	123.64	1545	1545	1501	1996	1076	1536	1517.27	1.19	0	-19894	1582	1559	1539	1516	1496	1570	1527	267	460	500	1070	1	1	53376126	803	-2.15	4.57	12	0.11	-700.00	329.00	2232	20240116	-32.62	1219	20241115	23.38	1634	-7.96	20250108	1485	1.28	20250114	2300	-34.61	20240124	1281	17.41	20241115	0.20	N	067290	500	266 억	633037	N	N	N	N
11	20250123	150625	57	100.00	KOSDAQ	제약	N	N	N	N	N	1510	-26	5	-1.69	86005760	56643	114.51	1545	1545	1506	1996	1076	1536	1518.38	1.19	0	-19033	1582	1559	1539	1516	1496	1570	1527	267	460	500	1070	1	1	53376126	806	-2.16	4.59	12	0.11	-700.00	329.00	2232	20240116	-32.35	1219	20241115	23.87	1634	-7.59	20250108	1485	1.68	20250114	2300	-34.35	20240124	1281	17.88	20241115	0.20	N	067290	500	266 억	633037	N	N	N	N
12	20250123	140626	57	100.00	KOSDAQ	제약	N	N	N	N	N	1515	-21	5	-1.37	60304206	39609	80.07	1545	1545	1510	1996	1076	1536	1522.49	1.19	0	-9286	1582	1559	1539	1516	1496	1570	1527	267	460	500	1070	1	1	53376126	809	-2.16	4.60	12	0.07	-700.00	329.00	2232	20240116	-32.12	1219	20241115	24.28	1634	-7.28	20250108	1485	2.02	20250114	2300	-34.13	20240124	1281	18.27	20241115	0.20	N	067290	500	266 억	633037	N	N	N	N
13	20250123	130624	57	100.00	KOSDAQ	제약	N	N	N	N	N	1518	-18	5	-1.17	46020235	30164	60.98	1545	1545	1514	1996	1076	1536	1525.67	1.19	0	-6489	1582	1559	1539	1516	1496	1570	1527	267	460	500	1070	1	1	53376126	810	-2.17	4.61	12	0.06	-700.00	329.00	2232	20240116	-31.99	1219	20241115	24.53	1634	-7.10	20250108	1485	2.22	20250114	2300	-34.00	20240124	1281	18.50	20241115	0.20	N	067290	500	266 억	633037	N	N	N	N
14	20250123	120625	57	100.00	KOSDAQ	제약	N	N	N	N	N	1520	-16	5	-1.04	42401874	27778	56.16	1545	1545	1518	1996	1076	1536	1526.46	1.19	0	-5901	1582	1559	1539	1516	1496	1570	1527	267	460	500	1070	1	1	53376126	811	-2.17	4.62	12	0.05	-700.00	329.00	2232	20240116	-31.90	1219	20241115	24.69	1634	-6.98	20250108	1485	2.36	20250114	2300	-33.91	20240124	1281	18.66	20241115	0.20	N	067290	500	266 억	633037	N	N	N	N
15	20250123	110617	57	100.00	KOSDAQ	제약	N	N	N	N	N	1530	-6	5	-0.39	20205748	13203	26.69	1545	1545	1523	1996	1076	1536	1530.39	1.19	0	-7186	1582	1559	1539	1516	1496	1570	1527	267	460	500	1070	1	1	53376126	817	-2.19	4.65	12	0.02	-700.00	329.00	2232	20240116	-31.45	1219	20241115	25.51	1634	-6.36	20250108	1485	3.03	20250114	2300	-33.48	20240124	1281	19.44	20241115	0.20	N	067290	500	266 억	633037	N	N	N	N
16	20250123	100624	57	100.00	KOSDAQ	제약	N	N	N	N	N	1533	-3	5	-0.20	19401742	12678	25.63	1545	1545	1523	1996	1076	1536	1530.35	1.19	0	-6898	1582	1559	1539	1516	1496	1570	1527	267	460	500	1070	1	1	53376126	818	-2.19	4.66	12	0.02	-700.00	329.00	2232	20240116	-31.32	1219	20241115	25.76	1634	-6.18	20250108	1485	3.23	20250114	2300	-33.35	20240124	1281	19.67	20241115	0.20	N	067290	500	266 억	633037	N	N	N	N
17	20250123	090624	57	100.00	KOSDAQ	제약	N	N	N	N	N	1536	0	3	0.00	2981250	1932	3.91	1545	1545	1536	1996	1076	1536	1543.09	1.19	0	-1486	1582	1559	1539	1516	1496	1570	1527	267	460	500	1070	1	1	53376126	820	-2.19	4.67	12	0.00	-700.00	329.00	2232	20240116	-31.18	1219	20241115	26.00	1634	-6.00	20250108	1485	3.43	20250114	2300	-33.22	20240124	1281	19.91	20241115	0.20	N	067290	500	266 억	633037	N	N	N	N
18	20250122	160620	57	100.00	KOSDAQ	제약	N	N	N	N	N	1536	0	3	0.00	76458199	49454	58.08	1520	1562	1519	1996	1076	1536	1546.05	1.17	0	7237	1560	1548	1535	1523	1510	1554	1529	267	460	500	1070	1	1	53376126	820	-2.19	4.67	12	0.09	-700.00	329.00	2242	20240115	-31.49	1219	20241115	26.00	1634	-6.00	20250108	1485	3.43	20250114	2300	-33.22	20240124	1281	19.91	20241115	0.20	N	067290	500	266 억	625896	N	N	N	N
19	20250122	150621	57	100.00	KOSDAQ	제약	N	N	N	N	N	1547	11	2	0.72	70785828	45765	53.74	1520	1562	1519	1996	1076	1536	1546.72	1.17	0	7753	1560	1548	1535	1523	1510	1554	1529	267	460	500	1070	1	1	53376126	826	-2.21	4.70	12	0.09	-700.00	329.00	2242	20240115	-31.00	1219	20241115	26.91	1634	-5.32	20250108	1485	4.18	20250114	2300	-32.74	20240124	1281	20.77	20241115	0.20	N	067290	500	266 억	625896	N	N	N	N
20	20250122	140619	57	100.00	KOSDAQ	제약	N	N	N	N	N	1555	19	2	1.24	65760993	42522	49.94	1520	1562	1519	1996	1076	1536	1546.52	1.17	0	8406	1560	1548	1535	1523	1510	1554	1529	267	460	500	1070	1	1	53376126	830	-2.22	4.73	12	0.08	-700.00	329.00	2242	20240115	-30.64	1219	20241115	27.56	1634	-4.83	20250108	1485	4.71	20250114	2300	-32.39	20240124	1281	21.39	20241115	0.20	N	067290	500	266 억	625896	N	N	N	N
21	20250122	130622	57	100.00	KOSDAQ	제약	N	N	N	N	N	1555	19	2	1.24	56400971	36513	42.88	1520	1562	1519	1996	1076	1536	1544.68	1.17	0	5777	1560	1548	1535	1523	1510	1554	1529	267	460	500	1070	1	1	53376126	830	-2.22	4.73	12	0.07	-700.00	329.00	2242	20240115	-30.64	1219	20241115	27.56	1634	-4.83	20250108	1485	4.71	20250114	2300	-32.39	20240124	1281	21.39	20241115	0.20	N	067290	500	266 억	625896	N	N	N	N
22	20250122	120619	57	100.00	KOSDAQ	제약	N	N	N	N	N	1542	6	2	0.39	27947904	18193	21.36	1520	1550	1519	1996	1076	1536	1536.19	1.17	0	5102	1560	1548	1535	1523	1510	1554	1529	267	460	500	1070	1	1	53376126	823	-2.20	4.69	12	0.03	-700.00	329.00	2242	20240115	-31.22	1219	20241115	26.50	1634	-5.63	20250108	1485	3.84	20250114	2300	-32.96	20240124	1281	20.37	20241115	0.20	N	067290	500	266 억	625896	N	N	N	N
23	20250122	110620	57	100.00	KOSDAQ	제약	N	N	N	N	N	1536	0	3	0.00	14310734	9333	10.96	1520	1550	1519	1996	1076	1536	1533.35	1.17	0	-551	1560	1548	1535	1523	1510	1554	1529	267	460	500	1070	1	1	53376126	820	-2.19	4.67	12	0.02	-700.00	329.00	2242	20240115	-31.49	1219	20241115	26.00	1634	-6.00	20250108	1485	3.43	20250114	2300	-33.22	20240124	1281	19.91	20241115	0.20	N	067290	500	266 억	625896	N	N	N	N
24	20250122	100620	57	100.00	KOSDAQ	제약	N	N	N	N	N	1539	3	2	0.20	11513262	7511	8.82	1520	1550	1519	1996	1076	1536	1532.85	1.17	0	-564	1560	1548	1535	1523	1510	1554	1529	267	460	500	1070	1	1	53376126	821	-2.20	4.68	12	0.01	-700.00	329.00	2242	20240115	-31.36	1219	20241115	26.25	1634	-5.81	20250108	1485	3.64	20250114	2300	-33.09	20240124	1281	20.14	20241115	0.20	N	067290	500	266 억	625896	N	N	N	N
25	20250122	090622	57	100.00	KOSDAQ	제약	N	N	N	N	N	1548	12	2	0.78	5187725	3411	4.01	1520	1550	1519	1996	1076	1536	1520.88	1.17	0	-467	1560	1548	1535	1523	1510	1554	1529	267	460	500	1070	1	1	53376126	826	-2.21	4.71	12	0.01	-700.00	329.00	2242	20240115	-30.95	1219	20241115	26.99	1634	-5.26	20250108	1485	4.24	20250114	2300	-32.70	20240124	1281	20.84	20241115	0.20	N	067290	500	266 억	625896	N	N	N	N
26	20250121	160617	57	100.00	KOSDAQ	제약	N	N	N	N	N	1536	13	2	0.85	130873259	85149	74.75	1535	1547	1522	1979	1067	1523	1536.99	1.19	0	-401	1585	1554	1533	1502	1481	1543	1491	267	456	500	1060	1	1	53376126	820	-2.19	4.67	12	0.16	-700.00	329.00	2313	20240112	-33.59	1219	20241115	26.00	1634	-6.00	20250108	1485	3.43	20250114	2300	-33.22	20240124	1281	19.91	20241115	0.15	N	067290	500	266 억	633668	N	N	N	N
27	20250121	150619	57	100.00	KOSDAQ	제약	N	N	N	N	N	1538	15	2	0.98	127074409	82676	72.58	1535	1547	1522	1979	1067	1523	1537.02	1.19	0	-1232	1585	1554	1533	1502	1481	1543	1491	267	456	500	1060	1	1	53376126	821	-2.20	4.67	12	0.15	-700.00	329.00	2313	20240112	-33.51	1219	20241115	26.17	1634	-5.88	20250108	1485	3.57	20250114	2300	-33.13	20240124	1281	20.06	20241115	0.15	N	067290	500	266 억	633668	N	N	N	N
28	20250121	140619	57	100.00	KOSDAQ	제약	N	N	N	N	N	1533	10	2	0.66	116084538	75535	66.31	1535	1547	1522	1979	1067	1523	1536.83	1.19	0	-1854	1585	1554	1533	1502	1481	1543	1491	267	456	500	1060	1	1	53376126	818	-2.19	4.66	12	0.14	-700.00	329.00	2313	20240112	-33.72	1219	20241115	25.76	1634	-6.18	20250108	1485	3.23	20250114	2300	-33.35	20240124	1281	19.67	20241115	0.15	N	067290	500	266 억	633668	N	N	N	N
29	20250121	130618	57	100.00	KOSDAQ	제약	N	N	N	N	N	1534	11	2	0.72	102220742	66507	58.38	1535	1547	1522	1979	1067	1523	1536.99	1.19	0	-475	1585	1554	1533	1502	1481	1543	1491	267	456	500	1060	1	1	53376126	819	-2.19	4.66	12	0.12	-700.00	329.00	2313	20240112	-33.68	1219	20241115	25.84	1634	-6.12	20250108	1485	3.30	20250114	2300	-33.30	20240124	1281	19.75	20241115	0.15	N	067290	500	266 억	633668	N	N	N	N
30	20250121	120609	57	100.00	KOSDAQ	제약	N	N	N	N	N	1538	15	2	0.98	96893083	63034	55.33	1535	1547	1522	1979	1067	1523	1537.16	1.19	0	-317	1585	1554	1533	1502	1481	1543	1491	267	456	500	1060	1	1	53376126	821	-2.20	4.67	12	0.12	-700.00	329.00	2313	20240112	-33.51	1219	20241115	26.17	1634	-5.88	20250108	1485	3.57	20250114	2300	-33.13	20240124	1281	20.06	20241115	0.15	N	067290	500	266 억	633668	N	N	N	N
31	20250121	110549	57	100.00	KOSDAQ	제약	N	N	N	N	N	1539	16	2	1.05	94495842	61472	53.96	1535	1547	1522	1979	1067	1523	1537.22	1.19	0	-942	1585	1554	1533	1502	1481	1543	1491	267	456	500	1060	1	1	53376126	821	-2.20	4.68	12	0.12	-700.00	329.00	2313	20240112	-33.46	1219	20241115	26.25	1634	-5.81	20250108	1485	3.64	20250114	2300	-33.09	20240124	1281	20.14	20241115	0.15	N	067290	500	266 억	633668	N	N	N	N
32	20250121	100544	57	100.00	KOSDAQ	제약	N	N	N	N	N	1526	3	2	0.20	23244287	15180	13.33	1535	1544	1522	1979	1067	1523	1531.24	1.19	0	2595	1585	1554	1533	1502	1481	1543	1491	267	456	500	1060	1	1	53376126	815	-2.18	4.64	12	0.03	-700.00	329.00	2313	20240112	-34.03	1219	20241115	25.18	1634	-6.61	20250108	1485	2.76	20250114	2300	-33.65	20240124	1281	19.13	20241115	0.15	N	067290	500	266 억	633668	N	N	N	N
33	20250121	090618	57	100.00	KOSDAQ	제약	N	N	N	N	N	1544	21	2	1.38	1757241	1144	1.00	1535	1544	1530	1979	1067	1523	1536.05	1.19	0	-130	1585	1554	1533	1502	1481	1543	1491	267	456	500	1060	1	1	53376126	824	-2.21	4.69	12	0.00	-700.00	329.00	2313	20240112	-33.25	1219	20241115	26.66	1634	-5.51	20250108	1485	3.97	20250114	2300	-32.87	20240124	1281	20.53	20241115	0.15	N	067290	500	266 억	633668	N	N	N	N
34	20250120	160615	57	100.00	KOSDAQ	제약	N	N	N	N	N	1523	-55	5	-3.49	171662124	112380	93.80	1564	1564	1512	2050	1105	1578	1527.51	1.27	38347	-37915	1640	1608	1579	1547	1518	1594	1533	267	472	500	1100	1	1	53376126	813	-2.18	4.63	12	0.21	-700.00	329.00	2313	20240111	-34.15	1219	20241115	24.94	1634	-6.79	20250108	1485	2.56	20250114	2300	-33.78	20240124	1281	18.89	20241115	0.16	N	067290	500	266 억	678812	N	N	N	N
35	20250120	150618	57	100.00	KOSDAQ	제약	N	N	N	N	N	1541	-37	5	-2.34	151154207	98926	82.57	1564	1564	1512	2050	1105	1578	1527.95	1.27	38347	-36131	1640	1608	1579	1547	1518	1594	1533	267	472	500	1100	1	1	53376126	823	-2.20	4.68	12	0.19	-700.00	329.00	2313	20240111	-33.38	1219	20241115	26.42	1634	-5.69	20250108	1485	3.77	20250114	2300	-33.00	20240124	1281	20.30	20241115	0.16	N	067290	500	266 억	678812	N	N	N	N
36	20250120	140616	57	100.00	KOSDAQ	제약	N	N	N	N	N	1541	-37	5	-2.34	132627430	86877	72.51	1564	1564	1512	2050	1105	1578	1526.61	1.27	38347	-28607	1640	1608	1579	1547	1518	1594	1533	267	472	500	1100	1	1	53376126	823	-2.20	4.68	12	0.16	-700.00	329.00	2313	20240111	-33.38	1219	20241115	26.42	1634	-5.69	20250108	1485	3.77	20250114	2300	-33.00	20240124	1281	20.30	20241115	0.16	N	067290	500	266 억	678812	N	N	N	N
37	20250120	130616	57	100.00	KOSDAQ	제약	N	N	N	N	N	1534	-44	5	-2.79	124509630	81596	68.10	1564	1564	1512	2050	1105	1578	1525.93	1.27	38347	-26708	1640	1608	1579	1547	1518	1594	1533	267	472	500	1100	1	1	53376126	819	-2.19	4.66	12	0.15	-700.00	329.00	2313	20240111	-33.68	1219	20241115	25.84	1634	-6.12	20250108	1485	3.30	20250114	2300	-33.30	20240124	1281	19.75	20241115	0.16	N	067290	500	266 억	678812	N	N	N	N
38	20250120	120617	57	100.00	KOSDAQ	제약	N	N	N	N	N	1524	-54	5	-3.42	104912436	68809	57.43	1564	1564	1512	2050	1105	1578	1524.69	1.27	38347	-24353	1640	1608	1579	1547	1518	1594	1533	267	472	500	1100	1	1	53376126	813	-2.18	4.63	12	0.13	-700.00	329.00	2313	20240111	-34.11	1219	20241115	25.02	1634	-6.73	20250108	1485	2.63	20250114	2300	-33.74	20240124	1281	18.97	20241115	0.16	N	067290	500	266 억	678812	N	N	N	N
39	20250120	110618	57	100.00	KOSDAQ	제약	N	N	N	N	N	1522	-56	5	-3.55	84578576	55443	46.27	1564	1564	1512	2050	1105	1578	1525.51	1.27	38347	-20574	1640	1608	1579	1547	1518	1594	1533	267	472	500	1100	1	1	53376126	812	-2.17	4.63	12	0.10	-700.00	329.00	2313	20240111	-34.20	1219	20241115	24.86	1634	-6.85	20250108	1485	2.49	20250114	2300	-33.83	20240124	1281	18.81	20241115	0.16	N	067290	500	266 억	678812	N	N	N	N
40	20250120	100617	57	100.00	KOSDAQ	제약	N	N	N	N	N	1530	-48	5	-3.04	67614976	44292	36.97	1564	1564	1512	2050	1105	1578	1526.57	1.27	38347	-15313	1640	1608	1579	1547	1518	1594	1533	267	472	500	1100	1	1	53376126	817	-2.19	4.65	12	0.08	-700.00	329.00	2313	20240111	-33.85	1219	20241115	25.51	1634	-6.36	20250108	1485	3.03	20250114	2300	-33.48	20240124	1281	19.44	20241115	0.16	N	067290	500	266 억	678812	N	N	N	N
41	20250120	090618	57	100.00	KOSDAQ	제약	N	N	N	N	N	1548	-30	5	-1.90	10014240	6510	5.43	1564	1564	1526	2050	1105	1578	1538.29	1.27	38347	211	1640	1608	1579	1547	1518	1594	1533	267	472	500	1100	1	1	53376126	826	-2.21	4.71	12	0.01	-700.00	329.00	2313	20240111	-33.07	1219	20241115	26.99	1634	-5.26	20250108	1485	4.24	20250114	2300	-32.70	20240124	1281	20.84	20241115	0.16	N	067290	500	266 억	678812	N	N	N	N
42	20250117	160615	57	100.00	KOSDAQ	제약	N	N	N	N	N	1578	-2	5	-0.13	188626339	119811	120.94	1580	1611	1550	2050	1106	1580	1574.37	1.36	0	-45830	1646	1613	1592	1559	1538	1602	1548	254	470	500	1100	1	1	50841502	802	-2.25	4.80	12	0.24	-700.00	329.00	2332	20240110	-32.33	1219	20241115	29.45	1634	-3.43	20250108	1485	6.26	20250114	2305	-31.54	20240117	1281	23.19	20241115	0.11	N	067290	500	254 억	693352	N	N	N	N
43	20250117	150617	57	100.00	KOSDAQ	제약	N	N	N	N	N	1555	-25	5	-1.58	158420828	100548	101.50	1580	1611	1550	2050	1106	1580	1575.57	1.36	0	-43953	1646	1613	1592	1559	1538	1602	1548	254	470	500	1100	1	1	50841502	791	-2.22	4.73	12	0.20	-700.00	329.00	2332	20240110	-33.32	1219	20241115	27.56	1634	-4.83	20250108	1485	4.71	20250114	2305	-32.54	20240117	1281	21.39	20241115	0.11	N	067290	500	254 억	693352	N	N	N	N
44	20250117	140616	57	100.00	KOSDAQ	제약	N	N	N	N	N	1562	-18	5	-1.14	146458004	92869	93.75	1580	1611	1550	2050	1106	1580	1577.04	1.36	0	-43903	1646	1613	1592	1559	1538	1602	1548	254	470	500	1100	1	1	50841502	794	-2.23	4.75	12	0.18	-700.00	329.00	2332	20240110	-33.02	1219	20241115	28.14	1634	-4.41	20250108	1485	5.19	20250114	2305	-32.23	20240117	1281	21.94	20241115	0.11	N	067290	500	254 억	693352	N	N	N	N
45	20250117	130616	57	100.00	KOSDAQ	제약	N	N	N	N	N	1556	-24	5	-1.52	88444677	55974	56.50	1580	1611	1550	2050	1106	1580	1580.10	1.36	0	-17262	1646	1613	1592	1559	1538	1602	1548	254	470	500	1100	1	1	50841502	791	-2.22	4.73	12	0.11	-700.00	329.00	2332	20240110	-33.28	1219	20241115	27.65	1634	-4.77	20250108	1485	4.78	20250114	2305	-32.49	20240117	1281	21.47	20241115	0.11	N	067290	500	254 억	693352	N	N	N	N
46	20250117	120617	57	100.00	KOSDAQ	제약	N	N	N	N	N	1564	-16	5	-1.01	75761114	47818	48.27	1580	1611	1556	2050	1106	1580	1584.36	1.36	0	-12440	1646	1613	1592	1559	1538	1602	1548	254	470	500	1100	1	1	50841502	795	-2.23	4.75	12	0.09	-700.00	329.00	2332	20240110	-32.93	1219	20241115	28.30	1634	-4.28	20250108	1485	5.32	20250114	2305	-32.15	20240117	1281	22.09	20241115	0.11	N	067290	500	254 억	693352	N	N	N	N
47	20250117	110616	57	100.00	KOSDAQ	제약	N	N	N	N	N	1589	9	2	0.57	54724593	34418	34.74	1580	1611	1571	2050	1106	1580	1590.00	1.36	0	-9337	1646	1613	1592	1559	1538	1602	1548	254	470	500	1100	1	1	50841502	808	-2.27	4.83	12	0.07	-700.00	329.00	2332	20240110	-31.86	1219	20241115	30.35	1634	-2.75	20250108	1485	7.00	20250114	2305	-31.06	20240117	1281	24.04	20241115	0.11	N	067290	500	254 억	693352	N	N	N	N
48	20250117	100617	57	100.00	KOSDAQ	제약	N	N	N	N	N	1587	7	2	0.44	32156782	20299	20.49	1580	1589	1571	2050	1106	1580	1584.16	1.36	0	-5162	1646	1613	1592	1559	1538	1602	1548	254	470	500	1100	1	1	50841502	807	-2.27	4.82	12	0.04	-700.00	329.00	2332	20240110	-31.95	1219	20241115	30.19	1634	-2.88	20250108	1485	6.87	20250114	2305	-31.15	20240117	1281	23.89	20241115	0.11	N	067290	500	254 억	693352	N	N	N	N
49	20250117	090617	57	100.00	KOSDAQ	제약	N	N	N	N	N	1589	9	2	0.57	3457327	2188	2.21	1580	1589	1571	2050	1106	1580	1580.13	1.36	0	-45	1646	1613	1592	1559	1538	1602	1548	254	470	500	1100	1	1	50841502	808	-2.27	4.83	12	0.00	-700.00	329.00	2332	20240110	-31.86	1219	20241115	30.35	1634	-2.75	20250108	1485	7.00	20250114	2305	-31.06	20240117	1281	24.04	20241115	0.11	N	067290	500	254 억	693352	N	N	N	N
50	20250116	160612	57	100.00	KOSDAQ	제약	N	N	N	N	N	1580	-33	5	-2.05	157624362	98966	25.67	1613	1625	1571	2095	1130	1613	1592.71	1.40	0	-20279	1706	1659	1574	1527	1442	1683	1551	254	482	500	1120	1	1	50841502	803	-2.26	4.80	12	0.19	-700.00	329.00	2332	20240109	-32.25	1219	20241115	29.61	1634	-3.30	20250108	1485	6.40	20250114	2345	-32.62	20240116	1281	23.34	20241115	0.10	N	067290	500	254 억	713631	N	N	N	N
51	20250116	150547	57	100.00	KOSDAQ	제약	N	N	N	N	N	1591	-22	5	-1.36	153482516	96351	24.99	1613	1625	1571	2095	1130	1613	1592.95	1.40	0	-18997	1706	1659	1574	1527	1442	1683	1551	254	482	500	1120	1	1	50841502	809	-2.27	4.84	12	0.19	-700.00	329.00	2332	20240109	-31.78	1219	20241115	30.52	1634	-2.63	20250108	1485	7.14	20250114	2345	-32.15	20240116	1281	24.20	20241115	0.10	N	067290	500	254 억	713631	N	N	N	N
52	20250116	140615	57	100.00	KOSDAQ	제약	N	N	N	N	N	1590	-23	5	-1.43	149368945	93760	24.32	1613	1625	1571	2095	1130	1613	1593.10	1.40	0	-17590	1706	1659	1574	1527	1442	1683	1551	254	482	500	1120	1	1	50841502	808	-2.27	4.83	12	0.18	-700.00	329.00	2332	20240109	-31.82	1219	20241115	30.43	1634	-2.69	20250108	1485	7.07	20250114	2345	-32.20	20240116	1281	24.12	20241115	0.10	N	067290	500	254 억	713631	N	N	N	N
53	20250116	130615	57	100.00	KOSDAQ	제약	N	N	N	N	N	1575	-38	5	-2.36	125621714	78785	20.44	1613	1625	1571	2095	1130	1613	1594.49	1.40	0	-14410	1706	1659	1574	1527	1442	1683	1551	254	482	500	1120	1	1	50841502	801	-2.25	4.79	12	0.15	-700.00	329.00	2332	20240109	-32.46	1219	20241115	29.20	1634	-3.61	20250108	1485	6.06	20250114	2345	-32.84	20240116	1281	22.95	20241115	0.10	N	067290	500	254 억	713631	N	N	N	N
54	20250116	120615	57	100.00	KOSDAQ	제약	N	N	N	N	N	1587	-26	5	-1.61	112208558	70269	18.23	1613	1625	1573	2095	1130	1613	1596.84	1.40	0	-9976	1706	1659	1574	1527	1442	1683	1551	254	482	500	1120	1	1	50841502	807	-2.27	4.82	12	0.14	-700.00	329.00	2332	20240109	-31.95	1219	20241115	30.19	1634	-2.88	20250108	1485	6.87	20250114	2345	-32.32	20240116	1281	23.89	20241115	0.10	N	067290	500	254 억	713631	N	N	N	N
55	20250116	110616	57	100.00	KOSDAQ	제약	N	N	N	N	N	1580	-33	5	-2.05	99670579	62322	16.17	1613	1625	1580	2095	1130	1613	1599.28	1.40	0	-10421	1706	1659	1574	1527	1442	1683	1551	254	482	500	1120	1	1	50841502	803	-2.26	4.80	12	0.12	-700.00	329.00	2332	20240109	-32.25	1219	20241115	29.61	1634	-3.30	20250108	1485	6.40	20250114	2345	-32.62	20240116	1281	23.34	20241115	0.10	N	067290	500	254 억	713631	N	N	N	N
56	20250116	100616	57	100.00	KOSDAQ	제약	N	N	N	N	N	1605	-8	5	-0.50	64231596	40005	10.38	1613	1625	1583	2095	1130	1613	1605.59	1.40	0	-11163	1706	1659	1574	1527	1442	1683	1551	254	482	500	1120	1	1	50841502	816	-2.29	4.88	12	0.08	-700.00	329.00	2332	20240109	-31.17	1219	20241115	31.67	1634	-1.77	20250108	1485	8.08	20250114	2345	-31.56	20240116	1281	25.29	20241115	0.10	N	067290	500	254 억	713631	N	N	N	N
57	20250116	090616	57	100.00	KOSDAQ	제약	N	N	N	N	N	1588	-25	5	-1.55	13247070	8268	2.14	1613	1625	1583	2095	1130	1613	1602.21	1.40	0	-686	1706	1659	1574	1527	1442	1683	1551	254	482	500	1120	1	1	50841502	807	-2.27	4.83	12	0.02	-700.00	329.00	2332	20240109	-31.90	1219	20241115	30.27	1634	-2.82	20250108	1485	6.94	20250114	2345	-32.28	20240116	1281	23.97	20241115	0.10	N	067290	500	254 억	713631	N	N	N	N
58	20250115	160613	57	100.00	KOSDAQ	제약	N	N	N	N	N	1613	114	2	7.61	609263356	384875	263.73	1505	1621	1489	1948	1050	1499	1581.89	1.26	0	73287	1569	1533	1509	1473	1449	1522	1462	254	449	500	1040	1	1	50841502	820	-2.30	4.90	12	0.76	-700.00	329.00	2332	20240108	-30.83	1219	20241115	32.32	1634	-1.29	20250108	1485	8.62	20250114	2355	-31.51	20240115	1281	25.92	20241115	0.09	N	067290	500	254 억	640511	N	N	N	N
59	20250115	150615	57	100.00	KOSDAQ	제약	N	N	N	N	N	1617	118	2	7.87	573622878	362770	248.58	1505	1621	1489	1948	1050	1499	1581.23	1.26	0	73400	1569	1533	1509	1473	1449	1522	1462	254	449	500	1040	1	1	50841502	822	-2.31	4.91	12	0.71	-700.00	329.00	2332	20240108	-30.66	1219	20241115	32.65	1634	-1.04	20250108	1485	8.89	20250114	2355	-31.34	20240115	1281	26.23	20241115	0.09	N	067290	500	254 억	640511	N	N	N	N
60	20250115	140614	57	100.00	KOSDAQ	제약	N	N	N	N	N	1599	100	2	6.67	423049863	269018	184.34	1505	1615	1489	1948	1050	1499	1572.57	1.26	0	40253	1569	1533	1509	1473	1449	1522	1462	254	449	500	1040	1	1	50841502	813	-2.28	4.86	12	0.53	-700.00	329.00	2332	20240108	-31.43	1219	20241115	31.17	1634	-2.14	20250108	1485	7.68	20250114	2355	-32.10	20240115	1281	24.82	20241115	0.09	N	067290	500	254 억	640511	N	N	N	N
61	20250115	130614	57	100.00	KOSDAQ	제약	N	N	N	N	N	1612	113	2	7.54	285842334	183452	125.71	1505	1615	1489	1948	1050	1499	1558.13	1.26	0	7696	1569	1533	1509	1473	1449	1522	1462	254	449	500	1040	1	1	50841502	820	-2.30	4.90	12	0.36	-700.00	329.00	2332	20240108	-30.87	1219	20241115	32.24	1634	-1.35	20250108	1485	8.55	20250114	2355	-31.55	20240115	1281	25.84	20241115	0.09	N	067290	500	254 억	640511	N	N	N	N
62	20250115	120607	57	100.00	KOSDAQ	제약	N	N	N	N	N	1568	69	2	4.60	183770363	119578	81.94	1505	1600	1489	1948	1050	1499	1536.82	1.26	0	2625	1569	1533	1509	1473	1449	1522	1462	254	449	500	1040	1	1	50841502	797	-2.24	4.77	12	0.24	-700.00	329.00	2332	20240108	-32.76	1219	20241115	28.63	1634	-4.04	20250108	1485	5.59	20250114	2355	-33.42	20240115	1281	22.40	20241115	0.09	N	067290	500	254 억	640511	N	N	N	N
63	20250115	110613	57	100.00	KOSDAQ	제약	N	N	N	N	N	1565	66	2	4.40	131976624	86681	59.40	1505	1565	1489	1948	1050	1499	1522.56	1.26	0	8988	1569	1533	1509	1473	1449	1522	1462	254	449	500	1040	1	1	50841502	796	-2.24	4.76	12	0.17	-700.00	329.00	2332	20240108	-32.89	1219	20241115	28.38	1634	-4.22	20250108	1485	5.39	20250114	2355	-33.55	20240115	1281	22.17	20241115	0.09	N	067290	500	254 억	640511	N	N	N	N
64	20250115	100614	57	100.00	KOSDAQ	제약	N	N	N	N	N	1523	24	2	1.60	42886366	28556	19.57	1505	1525	1489	1948	1050	1499	1501.83	1.26	0	-6004	1569	1533	1509	1473	1449	1522	1462	254	449	500	1040	1	1	50841502	774	-2.18	4.63	12	0.06	-700.00	329.00	2332	20240108	-34.69	1219	20241115	24.94	1634	-6.79	20250108	1485	2.56	20250114	2355	-35.33	20240115	1281	18.89	20241115	0.09	N	067290	500	254 억	640511	N	N	N	N
65	20250115	090616	57	100.00	KOSDAQ	제약	N	N	N	N	N	1499	0	3	0.00	3554530	2365	1.62	1505	1505	1493	1948	1050	1499	1502.97	1.26	0	-825	1569	1533	1509	1473	1449	1522	1462	254	449	500	1040	1	1	50841502	762	-2.14	4.56	12	0.00	-700.00	329.00	2332	20240108	-35.72	1219	20241115	22.97	1634	-8.26	20250108	1485	0.94	20250114	2355	-36.35	20240115	1281	17.02	20241115	0.09	N	067290	500	254 억	640511	N	N	N	N
66	20250114	160600	57	100.00	KOSDAQ	제약	N	N	N	N	N	1499	-35	5	-2.28	217936873	145522	260.05	1534	1545	1485	1994	1074	1534	1497.62	1.25	0	5862	1605	1569	1551	1515	1497	1560	1506	254	460	500	1070	1	1	50841502	762	-2.14	4.56	12	0.29	-700.00	329.00	2361	20240105	-36.51	1219	20241115	22.97	1634	-8.26	20250108	1485	0.94	20250114	2355	-36.35	20240115	1281	17.02	20241115	0.09	N	067290	500	254 억	634639	N	N	N	N
67	20250114	150611	57	100.00	KOSDAQ	제약	N	N	N	N	N	1494	-40	5	-2.61	213146545	142324	254.33	1534	1545	1485	1994	1074	1534	1497.61	1.25	0	7506	1605	1569	1551	1515	1497	1560	1506	254	460	500	1070	1	1	50841502	760	-2.13	4.54	12	0.28	-700.00	329.00	2361	20240105	-36.72	1219	20241115	22.56	1634	-8.57	20250108	1485	0.61	20250114	2355	-36.56	20240115	1281	16.63	20241115	0.09	N	067290	500	254 억	634639	N	N	N	N
68	20250114	140610	57	100.00	KOSDAQ	제약	N	N	N	N	N	1490	-44	5	-2.87	187226100	124946	223.28	1534	1545	1485	1994	1074	1534	1498.46	1.25	0	16780	1605	1569	1551	1515	1497	1560	1506	254	460	500	1070	1	1	50841502	758	-2.13	4.53	12	0.25	-700.00	329.00	2361	20240105	-36.89	1219	20241115	22.23	1634	-8.81	20250108	1485	0.34	20250114	2355	-36.73	20240115	1281	16.32	20241115	0.09	N	067290	500	254 억	634639	N	N	N	N
69	20250114	130610	57	100.00	KOSDAQ	제약	N	N	N	N	N	1497	-37	5	-2.41	155099622	103392	184.76	1534	1545	1485	1994	1074	1534	1500.11	1.25	0	17422	1605	1569	1551	1515	1497	1560	1506	254	460	500	1070	1	1	50841502	761	-2.14	4.55	12	0.20	-700.00	329.00	2361	20240105	-36.59	1219	20241115	22.81	1634	-8.38	20250108	1485	0.81	20250114	2355	-36.43	20240115	1281	16.86	20241115	0.09	N	067290	500	254 억	634639	N	N	N	N
70	20250114	120607	57	100.00	KOSDAQ	제약	N	N	N	N	N	1498	-36	5	-2.35	150273916	100161	178.99	1534	1545	1485	1994	1074	1534	1500.32	1.25	0	16208	1605	1569	1551	1515	1497	1560	1506	254	460	500	1070	1	1	50841502	762	-2.14	4.55	12	0.20	-700.00	329.00	2361	20240105	-36.55	1219	20241115	22.89	1634	-8.32	20250108	1485	0.88	20250114	2355	-36.39	20240115	1281	16.94	20241115	0.09	N	067290	500	254 억	634639	N	N	N	N
71	20250114	110609	57	100.00	KOSDAQ	제약	N	N	N	N	N	1511	-23	5	-1.50	125796957	83749	149.66	1534	1545	1485	1994	1074	1534	1502.07	1.25	0	12787	1605	1569	1551	1515	1497	1560	1506	254	460	500	1070	1	1	50841502	768	-2.16	4.59	12	0.16	-700.00	329.00	2361	20240105	-36.00	1219	20241115	23.95	1634	-7.53	20250108	1485	1.75	20250114	2355	-35.84	20240115	1281	17.95	20241115	0.09	N	067290	500	254 억	634639	N	N	N	N
72	20250114	100608	57	100.00	KOSDAQ	제약	N	N	N	N	N	1505	-29	5	-1.89	112004643	74589	133.29	1534	1545	1485	1994	1074	1534	1501.62	1.25	0	13923	1605	1569	1551	1515	1497	1560	1506	254	460	500	1070	1	1	50841502	765	-2.15	4.57	12	0.15	-700.00	329.00	2361	20240105	-36.26	1219	20241115	23.46	1634	-7.89	20250108	1485	1.35	20250114	2355	-36.09	20240115	1281	17.49	20241115	0.09	N	067290	500	254 억	634639	N	N	N	N
73	20250114	090610	57	100.00	KOSDAQ	제약	N	N	N	N	N	1545	11	2	0.72	195329	127	0.23	1534	1545	1534	1994	1074	1534	1538.02	1.25	0	38	1605	1569	1551	1515	1497	1560	1506	254	460	500	1070	1	1	50841502	786	-2.21	4.70	12	0.00	-700.00	329.00	2361	20240105	-34.56	1219	20241115	26.74	1634	-5.45	20250108	1511	2.25	20250102	2355	-34.39	20240115	1281	20.61	20241115	0.09	N	067290	500	254 억	634639	N	N	N	N
74	20250113	160602	57	100.00	KOSDAQ	제약	N	N	N	N	N	1534	-49	5	-3.10	83408383	53608	181.17	1583	1587	1533	2055	1109	1583	1555.87	1.31	0	-28478	1603	1592	1581	1570	1559	1587	1565	254	472	500	1100	1	1	50841502	780	-2.19	4.66	12	0.11	-700.00	329.00	2380	20240104	-35.55	1219	20241115	25.84	1634	-6.12	20250108	1511	1.52	20250102	2355	-34.86	20240115	1281	19.75	20241115	0.09	N	067290	500	254 억	664218	N	N	N	N
75	20250113	150604	57	100.00	KOSDAQ	제약	N	N	N	N	N	1547	-36	5	-2.27	77291613	49627	167.72	1583	1587	1537	2055	1109	1583	1557.43	1.31	0	-26607	1603	1592	1581	1570	1559	1587	1565	254	472	500	1100	1	1	50841502	787	-2.21	4.70	12	0.10	-700.00	329.00	2380	20240104	-35.00	1219	20241115	26.91	1634	-5.32	20250108	1511	2.38	20250102	2355	-34.31	20240115	1281	20.77	20241115	0.09	N	067290	500	254 억	664218	N	N	N	N
76	20250113	140558	57	100.00	KOSDAQ	제약	N	N	N	N	N	1545	-38	5	-2.40	59417919	38021	128.49	1583	1587	1544	2055	1109	1583	1562.74	1.31	0	-23714	1603	1592	1581	1570	1559	1587	1565	254	472	500	1100	1	1	50841502	786	-2.21	4.70	12	0.07	-700.00	329.00	2380	20240104	-35.08	1219	20241115	26.74	1634	-5.45	20250108	1511	2.25	20250102	2355	-34.39	20240115	1281	20.61	20241115	0.09	N	067290	500	254 억	664218	N	N	N	N
77	20250113	130556	57	100.00	KOSDAQ	제약	N	N	N	N	N	1560	-23	5	-1.45	39699572	25315	85.55	1583	1587	1560	2055	1109	1583	1568.20	1.31	0	-15023	1603	1592	1581	1570	1559	1587	1565	254	472	500	1100	1	1	50841502	793	-2.23	4.74	12	0.05	-700.00	329.00	2380	20240104	-34.45	1219	20241115	27.97	1634	-4.53	20250108	1511	3.24	20250102	2355	-33.76	20240115	1281	21.78	20241115	0.09	N	067290	500	254 억	664218	N	N	N	N
78	20250113	120557	57	100.00	KOSDAQ	제약	N	N	N	N	N	1572	-11	5	-0.69	25173760	16020	54.14	1583	1587	1564	2055	1109	1583	1571.37	1.31	0	-8285	1603	1592	1581	1570	1559	1587	1565	254	472	500	1100	1	1	50841502	799	-2.25	4.78	12	0.03	-700.00	329.00	2380	20240104	-33.95	1219	20241115	28.96	1634	-3.79	20250108	1511	4.04	20250102	2355	-33.25	20240115	1281	22.72	20241115	0.09	N	067290	500	254 억	664218	N	N	N	N
79	20250113	110557	57	100.00	KOSDAQ	제약	N	N	N	N	N	1574	-9	5	-0.57	20301204	12915	43.65	1583	1587	1564	2055	1109	1583	1571.87	1.31	0	-5755	1603	1592	1581	1570	1559	1587	1565	254	472	500	1100	1	1	50841502	800	-2.25	4.78	12	0.03	-700.00	329.00	2380	20240104	-33.87	1219	20241115	29.12	1634	-3.67	20250108	1511	4.17	20250102	2355	-33.16	20240115	1281	22.87	20241115	0.09	N	067290	500	254 억	664218	N	N	N	N
80	20250113	100556	57	100.00	KOSDAQ	제약	N	N	N	N	N	1578	-5	5	-0.32	7230829	4586	15.50	1583	1587	1569	2055	1109	1583	1576.66	1.31	0	-1444	1603	1592	1581	1570	1559	1587	1565	254	472	500	1100	1	1	50841502	802	-2.25	4.80	12	0.01	-700.00	329.00	2380	20240104	-33.70	1219	20241115	29.45	1634	-3.43	20250108	1511	4.43	20250102	2355	-32.99	20240115	1281	23.19	20241115	0.09	N	067290	500	254 억	664218	N	N	N	N
81	20250113	090601	57	100.00	KOSDAQ	제약	N	N	N	N	N	1574	-9	5	-0.57	828659	524	1.77	1583	1583	1570	2055	1109	1583	1581.28	1.31	0	-219	1603	1592	1581	1570	1559	1587	1565	254	472	500	1100	1	1	50841502	800	-2.25	4.78	12	0.00	-700.00	329.00	2380	20240104	-33.87	1219	20241115	29.12	1634	-3.67	20250108	1511	4.17	20250102	2355	-33.16	20240115	1281	22.87	20241115	0.09	N	067290	500	254 억	664218	N	N	N	N
82	20250110	160552	57	100.00	KOSDAQ	제약	N	N	N	N	N	1583	6	2	0.38	46626351	29517	41.76	1590	1592	1570	2050	1104	1577	1579.63	1.34	0	-14858	1616	1596	1570	1550	1524	1583	1537	254	473	500	1100	1	1	50841502	805	-2.26	4.81	12	0.06	-700.00	329.00	2380	20240103	-33.49	1219	20241115	29.86	1634	-3.12	20250108	1511	4.77	20250102	2450	-35.39	20240110	1281	23.58	20241115	0.09	N	067290	500	254 억	679076	N	N	N	N
83	20250110	150553	57	100.00	KOSDAQ	제약	N	N	N	N	N	1579	2	2	0.13	42556983	26939	38.11	1590	1592	1570	2050	1104	1577	1579.75	1.34	0	-12892	1616	1596	1570	1550	1524	1583	1537	254	473	500	1100	1	1	50841502	803	-2.26	4.80	12	0.05	-700.00	329.00	2380	20240103	-33.66	1219	20241115	29.53	1634	-3.37	20250108	1511	4.50	20250102	2450	-35.55	20240110	1281	23.26	20241115	0.09	N	067290	500	254 억	679076	N	N	N	N
84	20250110	140555	57	100.00	KOSDAQ	제약	N	N	N	N	N	1584	7	2	0.44	36583305	23153	32.76	1590	1592	1570	2050	1104	1577	1580.07	1.34	0	-11438	1616	1596	1570	1550	1524	1583	1537	254	473	500	1100	1	1	50841502	805	-2.26	4.81	12	0.05	-700.00	329.00	2380	20240103	-33.45	1219	20241115	29.94	1634	-3.06	20250108	1511	4.83	20250102	2450	-35.35	20240110	1281	23.65	20241115	0.09	N	067290	500	254 억	679076	N	N	N	N
85	20250110	130553	57	100.00	KOSDAQ	제약	N	N	N	N	N	1584	7	2	0.44	32796715	20760	29.37	1590	1592	1570	2050	1104	1577	1579.80	1.34	0	-9256	1616	1596	1570	1550	1524	1583	1537	254	473	500	1100	1	1	50841502	805	-2.26	4.81	12	0.04	-700.00	329.00	2380	20240103	-33.45	1219	20241115	29.94	1634	-3.06	20250108	1511	4.83	20250102	2450	-35.35	20240110	1281	23.65	20241115	0.09	N	067290	500	254 억	679076	N	N	N	N
86	20250110	120554	57	100.00	KOSDAQ	제약	N	N	N	N	N	1584	7	2	0.44	29057376	18390	26.02	1590	1592	1570	2050	1104	1577	1580.06	1.34	0	-8382	1616	1596	1570	1550	1524	1583	1537	254	473	500	1100	1	1	50841502	805	-2.26	4.81	12	0.04	-700.00	329.00	2380	20240103	-33.45	1219	20241115	29.94	1634	-3.06	20250108	1511	4.83	20250102	2450	-35.35	20240110	1281	23.65	20241115	0.09	N	067290	500	254 억	679076	N	N	N	N
87	20250110	110554	57	100.00	KOSDAQ	제약	N	N	N	N	N	1580	3	2	0.19	20735125	13115	18.55	1590	1592	1570	2050	1104	1577	1581.02	1.34	0	-6904	1616	1596	1570	1550	1524	1583	1537	254	473	500	1100	1	1	50841502	803	-2.26	4.80	12	0.03	-700.00	329.00	2380	20240103	-33.61	1219	20241115	29.61	1634	-3.30	20250108	1511	4.57	20250102	2450	-35.51	20240110	1281	23.34	20241115	0.09	N	067290	500	254 억	679076	N	N	N	N
88	20250110	100551	57	100.00	KOSDAQ	제약	N	N	N	N	N	1585	8	2	0.51	17080122	10805	15.29	1590	1592	1570	2050	1104	1577	1580.76	1.34	0	-6513	1616	1596	1570	1550	1524	1583	1537	254	473	500	1100	1	1	50841502	806	-2.26	4.82	12	0.02	-700.00	329.00	2380	20240103	-33.40	1219	20241115	30.02	1634	-3.00	20250108	1511	4.90	20250102	2450	-35.31	20240110	1281	23.73	20241115	0.09	N	067290	500	254 억	679076	N	N	N	N
89	20250110	090555	57	100.00	KOSDAQ	제약	N	N	N	N	N	1570	-7	5	-0.44	3160649	2006	2.84	1590	1590	1570	2050	1104	1577	1575.60	1.34	0	-1931	1616	1596	1570	1550	1524	1583	1537	254	473	500	1100	1	1	50841502	798	-2.24	4.77	12	0.00	-700.00	329.00	2380	20240103	-34.03	1219	20241115	28.79	1634	-3.92	20250108	1511	3.90	20250102	2450	-35.92	20240110	1281	22.56	20241115	0.09	N	067290	500	254 억	679076	N	N	N	N
90	20250109	160550	57	100.00	KOSDAQ	제약	N	N	N	N	N	1577	4	2	0.25	109583670	70159	100.04	1590	1590	1544	2040	1102	1573	1561.93	1.29	0	19108	1654	1613	1593	1552	1532	1603	1542	254	467	500	1100	1	1	50841502	802	-2.25	4.79	12	0.14	-700.00	329.00	2380	20240103	-33.74	1219	20241115	29.37	1634	-3.49	20250108	1511	4.37	20250102	2450	-35.63	20240109	1281	23.11	20241115	0.09	N	067290	500	254 억	658112	N	N	N	N
91	20250109	150552	57	100.00	KOSDAQ	제약	N	N	N	N	N	1579	6	2	0.38	105503315	67568	96.34	1590	1590	1544	2040	1102	1573	1561.44	1.29	0	20708	1654	1613	1593	1552	1532	1603	1542	254	467	500	1100	1	1	50841502	803	-2.26	4.80	12	0.13	-700.00	329.00	2380	20240103	-33.66	1219	20241115	29.53	1634	-3.37	20250108	1511	4.50	20250102	2450	-35.55	20240109	1281	23.26	20241115	0.09	N	067290	500	254 억	658112	N	N	N	N
92	20250109	140552	57	100.00	KOSDAQ	제약	N	N	N	N	N	1572	-1	5	-0.06	98288845	62990	89.82	1590	1590	1544	2040	1102	1573	1560.39	1.29	0	19875	1654	1613	1593	1552	1532	1603	1542	254	467	500	1100	1	1	50841502	799	-2.25	4.78	12	0.12	-700.00	329.00	2380	20240103	-33.95	1219	20241115	28.96	1634	-3.79	20250108	1511	4.04	20250102	2450	-35.84	20240109	1281	22.72	20241115	0.09	N	067290	500	254 억	658112	N	N	N	N
93	20250109	130551	57	100.00	KOSDAQ	제약	N	N	N	N	N	1573	0	3	0.00	77749923	49901	71.15	1590	1590	1544	2040	1102	1573	1558.08	1.29	0	18527	1654	1613	1593	1552	1532	1603	1542	254	467	500	1100	1	1	50841502	800	-2.25	4.78	12	0.10	-700.00	329.00	2380	20240103	-33.91	1219	20241115	29.04	1634	-3.73	20250108	1511	4.10	20250102	2450	-35.80	20240109	1281	22.79	20241115	0.09	N	067290	500	254 억	658112	N	N	N	N
94	20250109	120551	57	100.00	KOSDAQ	제약	N	N	N	N	N	1573	0	3	0.00	76648912	49201	70.15	1590	1590	1544	2040	1102	1573	1557.87	1.29	0	18495	1654	1613	1593	1552	1532	1603	1542	254	467	500	1100	1	1	50841502	800	-2.25	4.78	12	0.10	-700.00	329.00	2380	20240103	-33.91	1219	20241115	29.04	1634	-3.73	20250108	1511	4.10	20250102	2450	-35.80	20240109	1281	22.79	20241115	0.09	N	067290	500	254 억	658112	N	N	N	N
95	20250109	110553	57	100.00	KOSDAQ	제약	N	N	N	N	N	1570	-3	5	-0.19	70992647	45598	65.02	1590	1590	1544	2040	1102	1573	1556.92	1.29	0	19186	1654	1613	1593	1552	1532	1603	1542	254	467	500	1100	1	1	50841502	798	-2.24	4.77	12	0.09	-700.00	329.00	2380	20240103	-34.03	1219	20241115	28.79	1634	-3.92	20250108	1511	3.90	20250102	2450	-35.92	20240109	1281	22.56	20241115	0.09	N	067290	500	254 억	658112	N	N	N	N
96	20250109	100552	57	100.00	KOSDAQ	제약	N	N	N	N	N	1567	-6	5	-0.38	24313791	15497	22.10	1590	1590	1552	2040	1102	1573	1568.93	1.29	0	-2053	1654	1613	1593	1552	1532	1603	1542	254	467	500	1100	1	1	50841502	797	-2.24	4.76	12	0.03	-700.00	329.00	2380	20240103	-34.16	1219	20241115	28.55	1634	-4.10	20250108	1511	3.71	20250102	2450	-36.04	20240109	1281	22.33	20241115	0.09	N	067290	500	254 억	658112	N	N	N	N
97	20250109	090555	57	100.00	KOSDAQ	제약	N	N	N	N	N	1584	11	2	0.70	1569900	995	1.42	1590	1590	1575	2040	1102	1573	1577.84	1.29	0	-293	1654	1613	1593	1552	1532	1603	1542	254	467	500	1100	1	1	50841502	805	-2.26	4.81	12	0.00	-700.00	329.00	2380	20240103	-33.45	1219	20241115	29.94	1634	-3.06	20250108	1511	4.83	20250102	2450	-35.35	20240109	1281	23.65	20241115	0.09	N	067290	500	254 억	658112	N	N	N	N
98	20250108	160546	57	100.00	KOSDAQ	제약	N	N	N	N	N	1573	-17	5	-1.07	111427222	70126	126.13	1590	1634	1573	2065	1113	1590	1588.96	1.28	0	8687	1652	1621	1599	1568	1546	1610	1557	254	475	500	1110	1	1	50841502	800	-2.25	4.78	12	0.14	-700.00	329.00	2380	20240103	-33.91	1219	20241115	29.04	1634	-3.73	20250108	1511	4.10	20250102	2450	-35.80	20240108	1281	22.79	20241115	0.09	N	067290	500	254 억	650697	N	N	N	N
99	20250108	150549	57	100.00	KOSDAQ	제약	N	N	N	N	N	1590	0	3	0.00	104820249	65926	118.58	1590	1634	1577	2065	1113	1590	1589.97	1.28	0	12544	1652	1621	1599	1568	1546	1610	1557	254	475	500	1110	1	1	50841502	808	-2.27	4.83	12	0.13	-700.00	329.00	2380	20240103	-33.19	1219	20241115	30.43	1634	-2.69	20250108	1511	5.23	20250102	2450	-35.10	20240108	1281	24.12	20241115	0.09	N	067290	500	254 억	650697	N	N	N	N
100	20250108	140551	57	100.00	KOSDAQ	제약	N	N	N	N	N	1596	6	2	0.38	70322872	44110	79.34	1590	1634	1577	2065	1113	1590	1594.26	1.28	0	-4921	1652	1621	1599	1568	1546	1610	1557	254	475	500	1110	1	1	50841502	811	-2.28	4.85	12	0.09	-700.00	329.00	2380	20240103	-32.94	1219	20241115	30.93	1634	-2.33	20250108	1511	5.63	20250102	2450	-34.86	20240108	1281	24.59	20241115	0.09	N	067290	500	254 억	650697	N	N	N	N
101	20250108	130551	57	100.00	KOSDAQ	제약	N	N	N	N	N	1589	-1	5	-0.06	65083887	40820	73.42	1590	1634	1577	2065	1113	1590	1594.41	1.28	0	-3574	1652	1621	1599	1568	1546	1610	1557	254	475	500	1110	1	1	50841502	808	-2.27	4.83	12	0.08	-700.00	329.00	2380	20240103	-33.24	1219	20241115	30.35	1634	-2.75	20250108	1511	5.16	20250102	2450	-35.14	20240108	1281	24.04	20241115	0.09	N	067290	500	254 억	650697	N	N	N	N
102	20250108	120547	57	100.00	KOSDAQ	제약	N	N	N	N	N	1595	5	2	0.31	45428419	28396	51.07	1590	1634	1584	2065	1113	1590	1599.82	1.28	0	-2917	1652	1621	1599	1568	1546	1610	1557	254	475	500	1110	1	1	50841502	811	-2.28	4.85	12	0.06	-700.00	329.00	2380	20240103	-32.98	1219	20241115	30.84	1634	-2.39	20250108	1511	5.56	20250102	2450	-34.90	20240108	1281	24.51	20241115	0.09	N	067290	500	254 억	650697	N	N	N	N
103	20250108	110548	57	100.00	KOSDAQ	제약	N	N	N	N	N	1600	10	2	0.63	35238852	21986	39.55	1590	1634	1584	2065	1113	1590	1602.79	1.28	0	-2373	1652	1621	1599	1568	1546	1610	1557	254	475	500	1110	1	1	50841502	813	-2.29	4.86	12	0.04	-700.00	329.00	2380	20240103	-32.77	1219	20241115	31.26	1634	-2.08	20250108	1511	5.89	20250102	2450	-34.69	20240108	1281	24.90	20241115	0.09	N	067290	500	254 억	650697	N	N	N	N
104	20250108	100548	57	100.00	KOSDAQ	제약	N	N	N	N	N	1608	18	2	1.13	24803680	15430	27.75	1590	1634	1584	2065	1113	1590	1607.50	1.28	0	-3270	1652	1621	1599	1568	1546	1610	1557	254	475	500	1110	1	1	50841502	818	-2.30	4.89	12	0.03	-700.00	329.00	2380	20240103	-32.44	1219	20241115	31.91	1634	-1.59	20250108	1511	6.42	20250102	2450	-34.37	20240108	1281	25.53	20241115	0.09	N	067290	500	254 억	650697	N	N	N	N
105	20250108	090550	57	100.00	KOSDAQ	제약	N	N	N	N	N	1630	40	2	2.52	3724736	2328	4.19	1590	1630	1584	2065	1113	1590	1599.97	1.28	0	45	1652	1621	1599	1568	1546	1610	1557	254	475	500	1110	1	1	50841502	829	-2.33	4.95	12	0.00	-700.00	329.00	2380	20240103	-31.51	1219	20241115	33.72	1630	0.00	20250107	1511	7.88	20250102	2450	-33.47	20240108	1281	27.24	20241115	0.09	N	067290	500	254 억	650697	N	N	N	N
106	20250107	160544	57	100.00	KOSDAQ	제약	N	N	N	N	N	1590	-30	5	-1.85	89394328	55538	75.49	1620	1630	1577	2105	1134	1620	1609.61	1.33	0	-24736	1652	1635	1604	1587	1556	1644	1596	254	485	500	1130	1	1	50841502	808	-2.27	4.83	12	0.11	-700.00	329.00	2380	20240103	-33.19	1219	20241115	30.43	1630	-2.45	20250107	1511	5.23	20250102	2450	-35.10	20240108	1281	24.12	20241115	0.07	N	067290	500	254 억	675382	N	N	N	N
107	20250107	150545	57	100.00	KOSDAQ	제약	N	N	N	N	N	1600	-20	5	-1.23	83656267	51922	70.58	1620	1630	1583	2105	1134	1620	1611.19	1.33	0	-24578	1652	1635	1604	1587	1556	1644	1596	254	485	500	1130	1	1	50841502	813	-2.29	4.86	12	0.10	-700.00	329.00	2380	20240103	-32.77	1219	20241115	31.26	1630	-1.84	20250107	1511	5.89	20250102	2450	-34.69	20240108	1281	24.90	20241115	0.07	N	067290	500	254 억	675382	N	N	N	N
108	20250107	140544	57	100.00	KOSDAQ	제약	N	N	N	N	N	1604	-16	5	-0.99	66261568	41034	55.78	1620	1630	1598	2105	1134	1620	1614.80	1.33	0	-19656	1652	1635	1604	1587	1556	1644	1596	254	485	500	1130	1	1	50841502	815	-2.29	4.88	12	0.08	-700.00	329.00	2380	20240103	-32.61	1219	20241115	31.58	1630	-1.60	20250107	1511	6.15	20250102	2450	-34.53	20240108	1281	25.21	20241115	0.07	N	067290	500	254 억	675382	N	N	N	N
109	20250107	130544	57	100.00	KOSDAQ	제약	N	N	N	N	N	1613	-7	5	-0.43	56303782	34818	47.33	1620	1630	1603	2105	1134	1620	1617.09	1.33	0	-15287	1652	1635	1604	1587	1556	1644	1596	254	485	500	1130	1	1	50841502	820	-2.30	4.90	12	0.07	-700.00	329.00	2380	20240103	-32.23	1219	20241115	32.32	1630	-1.04	20250107	1511	6.75	20250102	2450	-34.16	20240108	1281	25.92	20241115	0.07	N	067290	500	254 억	675382	N	N	N	N
110	20250107	120545	57	100.00	KOSDAQ	제약	N	N	N	N	N	1614	-6	5	-0.37	51780712	32003	43.50	1620	1630	1606	2105	1134	1620	1618.00	1.33	0	-14782	1652	1635	1604	1587	1556	1644	1596	254	485	500	1130	1	1	50841502	821	-2.31	4.91	12	0.06	-700.00	329.00	2380	20240103	-32.18	1219	20241115	32.40	1630	-0.98	20250107	1511	6.82	20250102	2450	-34.12	20240108	1281	26.00	20241115	0.07	N	067290	500	254 억	675382	N	N	N	N
111	20250107	110541	57	100.00	KOSDAQ	제약	N	N	N	N	N	1615	-5	5	-0.31	38693114	23870	32.45	1620	1630	1607	2105	1134	1620	1620.99	1.33	0	-10821	1652	1635	1604	1587	1556	1644	1596	254	485	500	1130	1	1	50841502	821	-2.31	4.91	12	0.05	-700.00	329.00	2380	20240103	-32.14	1219	20241115	32.49	1630	-0.92	20250107	1511	6.88	20250102	2450	-34.08	20240108	1281	26.07	20241115	0.07	N	067290	500	254 억	675382	N	N	N	N
112	20250107	100547	57	100.00	KOSDAQ	제약	N	N	N	N	N	1620	0	3	0.00	26530729	16317	22.18	1620	1630	1611	2105	1134	1620	1625.96	1.33	0	-10521	1652	1635	1604	1587	1556	1644	1596	254	485	500	1130	1	1	50841502	824	-2.31	4.92	12	0.03	-700.00	329.00	2380	20240103	-31.93	1219	20241115	32.90	1630	-0.61	20250107	1511	7.21	20250102	2450	-33.88	20240108	1281	26.46	20241115	0.07	N	067290	500	254 억	675382	N	N	N	N
113	20250107	090545	57	100.00	KOSDAQ	제약	N	N	N	N	N	1629	9	2	0.56	4225246	2601	3.54	1620	1630	1611	2105	1134	1620	1624.47	1.33	0	-1384	1652	1635	1604	1587	1556	1644	1596	254	485	500	1130	1	1	50841502	828	-2.33	4.95	12	0.01	-700.00	329.00	2380	20240103	-31.55	1219	20241115	33.63	1630	-0.06	20250107	1511	7.81	20250102	2450	-33.51	20240108	1281	27.17	20241115	0.07	N	067290	500	254 억	675382	N	N	N	N
114	20250106	160538	57	100.00	KOSDAQ	제약	N	N	N	N	N	1620	32	2	2.02	117440746	73494	118.33	1600	1621	1573	2060	1112	1588	1597.96	1.37	0	-18856	1608	1597	1579	1568	1550	1603	1574	254	472	500	1110	1	1	50841502	824	-2.20	4.68	12	0.14	-735.00	346.00	2390	20231226	-32.22	1219	20241115	32.90	1621	-0.06	20250106	1511	7.21	20250102	2450	-33.88	20240108	1281	26.46	20241115	0.07	N	067290	500	254 억	694496	N	N	N	N
115	20250106	150539	57	100.00	KOSDAQ	제약	N	N	N	N	N	1614	26	2	1.64	106920054	66981	107.85	1600	1621	1573	2060	1112	1588	1596.27	1.37	0	-17410	1608	1597	1579	1568	1550	1603	1574	254	472	500	1110	1	1	50841502	821	-2.20	4.66	12	0.13	-735.00	346.00	2390	20231226	-32.47	1219	20241115	32.40	1621	-0.43	20250106	1511	6.82	20250102	2450	-34.12	20240108	1281	26.00	20241115	0.07	N	067290	500	254 억	694496	N	N	N	N
116	20250106	140539	57	100.00	KOSDAQ	제약	N	N	N	N	N	1602	14	2	0.88	86740619	54440	87.65	1600	1610	1573	2060	1112	1588	1593.33	1.37	0	-16501	1608	1597	1579	1568	1550	1603	1574	254	472	500	1110	1	1	50841502	814	-2.18	4.63	12	0.11	-735.00	346.00	2390	20231226	-32.97	1219	20241115	31.42	1610	-0.50	20250106	1511	6.02	20250102	2450	-34.61	20240108	1281	25.06	20241115	0.07	N	067290	500	254 억	694496	N	N	N	N
117	20250106	130536	57	100.00	KOSDAQ	제약	N	N	N	N	N	1602	14	2	0.88	75061988	47145	75.91	1600	1610	1573	2060	1112	1588	1592.15	1.37	0	-15802	1608	1597	1579	1568	1550	1603	1574	254	472	500	1110	1	1	50841502	814	-2.18	4.63	12	0.09	-735.00	346.00	2390	20231226	-32.97	1219	20241115	31.42	1610	-0.50	20250106	1511	6.02	20250102	2450	-34.61	20240108	1281	25.06	20241115	0.07	N	067290	500	254 억	694496	N	N	N	N
118	20250106	120535	57	100.00	KOSDAQ	제약	N	N	N	N	N	1604	16	2	1.01	63903862	40176	64.69	1600	1610	1573	2060	1112	1588	1590.60	1.37	0	-12547	1608	1597	1579	1568	1550	1603	1574	254	472	500	1110	1	1	50841502	815	-2.18	4.64	12	0.08	-735.00	346.00	2390	20231226	-32.89	1219	20241115	31.58	1610	-0.37	20250106	1511	6.15	20250102	2450	-34.53	20240108	1281	25.21	20241115	0.07	N	067290	500	254 억	694496	N	N	N	N
119	20250106	110536	57	100.00	KOSDAQ	제약	N	N	N	N	N	1591	3	2	0.19	49013531	30824	49.63	1600	1610	1573	2060	1112	1588	1590.11	1.37	0	-10844	1608	1597	1579	1568	1550	1603	1574	254	472	500	1110	1	1	50841502	809	-2.16	4.60	12	0.06	-735.00	346.00	2390	20231226	-33.43	1219	20241115	30.52	1610	-1.18	20250106	1511	5.29	20250102	2450	-35.06	20240108	1281	24.20	20241115	0.07	N	067290	500	254 억	694496	N	N	N	N
120	20250106	100535	57	100.00	KOSDAQ	제약	N	N	N	N	N	1589	1	2	0.06	20151198	12665	20.39	1600	1610	1573	2060	1112	1588	1591.09	1.37	0	-5736	1608	1597	1579	1568	1550	1603	1574	254	472	500	1110	1	1	50841502	808	-2.16	4.59	12	0.02	-735.00	346.00	2390	20231226	-33.51	1219	20241115	30.35	1610	-1.30	20250106	1511	5.16	20250102	2450	-35.14	20240108	1281	24.04	20241115	0.07	N	067290	500	254 억	694496	N	N	N	N
121	20250106	090532	57	100.00	KOSDAQ	제약	N	N	N	N	N	1609	21	2	1.32	8178389	5104	8.22	1600	1610	1600	2060	1112	1588	1602.35	1.37	0	-3628	1608	1597	1579	1568	1550	1603	1574	254	472	500	1110	1	1	50841502	818	-2.19	4.65	12	0.01	-735.00	346.00	2390	20231226	-32.68	1219	20241115	31.99	1610	-0.06	20250106	1511	6.49	20250102	2450	-34.33	20240108	1281	25.60	20241115	0.07	N	067290	500	254 억	694496	N	N	N	N
122	20250103	160532	57	100.00	KOSDAQ	제약	N	N	N	N	N	1588	22	2	1.40	97592529	62108	48.03	1561	1590	1561	2035	1097	1566	1571.34	1.40	0	-19734	1608	1587	1549	1528	1490	1597	1538	254	469	500	1090	1	1	50841502	807	-2.16	4.59	12	0.12	-735.00	346.00	2390	20231226	-33.56	1219	20241115	30.27	1590	-0.13	20250103	1511	5.10	20250102	2500	-36.48	20240103	1281	23.97	20241115	0.07	N	067290	500	254 억	714219	N	N	N	N
123	20250103	150534	57	100.00	KOSDAQ	제약	N	N	N	N	N	1581	15	2	0.96	92583906	58949	45.58	1561	1587	1561	2035	1097	1566	1570.58	1.40	0	-17651	1608	1587	1549	1528	1490	1597	1538	254	469	500	1090	1	1	50841502	804	-2.15	4.57	12	0.12	-735.00	346.00	2390	20231226	-33.85	1219	20241115	29.70	1587	-0.38	20250103	1511	4.63	20250102	2500	-36.76	20240103	1281	23.42	20241115	0.07	N	067290	500	254 억	714219	N	N	N	N
124	20250103	140534	57	100.00	KOSDAQ	제약	N	N	N	N	N	1570	4	2	0.26	84300006	53708	41.53	1561	1585	1561	2035	1097	1566	1569.60	1.40	0	-16988	1608	1587	1549	1528	1490	1597	1538	254	469	500	1090	1	1	50841502	798	-2.14	4.54	12	0.11	-735.00	346.00	2390	20231226	-34.31	1219	20241115	28.79	1585	-0.95	20250103	1511	3.90	20250102	2500	-37.20	20240103	1281	22.56	20241115	0.07	N	067290	500	254 억	714219	N	N	N	N
125	20250103	130534	57	100.00	KOSDAQ	제약	N	N	N	N	N	1575	9	2	0.57	69240688	44113	34.11	1561	1585	1561	2035	1097	1566	1569.62	1.40	0	-11938	1608	1587	1549	1528	1490	1597	1538	254	469	500	1090	1	1	50841502	801	-2.14	4.55	12	0.09	-735.00	346.00	2390	20231226	-34.10	1219	20241115	29.20	1585	-0.63	20250103	1511	4.24	20250102	2500	-37.00	20240103	1281	22.95	20241115	0.07	N	067290	500	254 억	714219	N	N	N	N
126	20250103	120532	57	100.00	KOSDAQ	제약	N	N	N	N	N	1574	8	2	0.51	60455528	38517	29.78	1561	1585	1561	2035	1097	1566	1569.58	1.40	0	-13219	1608	1587	1549	1528	1490	1597	1538	254	469	500	1090	1	1	50841502	800	-2.14	4.55	12	0.08	-735.00	346.00	2390	20231226	-34.14	1219	20241115	29.12	1585	-0.69	20250103	1511	4.17	20250102	2500	-37.04	20240103	1281	22.87	20241115	0.07	N	067290	500	254 억	714219	N	N	N	N
127	20250103	110533	57	100.00	KOSDAQ	제약	N	N	N	N	N	1570	4	2	0.26	53894502	34334	26.55	1561	1585	1561	2035	1097	1566	1569.71	1.40	0	-12348	1608	1587	1549	1528	1490	1597	1538	254	469	500	1090	1	1	50841502	798	-2.14	4.54	12	0.07	-735.00	346.00	2390	20231226	-34.31	1219	20241115	28.79	1585	-0.95	20250103	1511	3.90	20250102	2500	-37.20	20240103	1281	22.56	20241115	0.07	N	067290	500	254 억	714219	N	N	N	N
128	20250103	100532	57	100.00	KOSDAQ	제약	N	N	N	N	N	1570	4	2	0.26	22493300	14335	11.08	1561	1585	1561	2035	1097	1566	1569.12	1.40	0	-1372	1608	1587	1549	1528	1490	1597	1538	254	469	500	1090	1	1	50841502	798	-2.14	4.54	12	0.03	-735.00	346.00	2390	20231226	-34.31	1219	20241115	28.79	1585	-0.95	20250103	1511	3.90	20250102	2500	-37.20	20240103	1281	22.56	20241115	0.07	N	067290	500	254 억	714219	N	N	N	N
129	20250103	090533	57	100.00	KOSDAQ	제약	N	N	N	N	N	1566	0	3	0.00	1009986	647	0.50	1561	1566	1561	2035	1097	1566	1561.03	1.40	0	-97	1608	1587	1549	1528	1490	1597	1538	254	469	500	1090	1	1	50841502	796	-2.13	4.53	12	0.00	-735.00	346.00	2390	20231226	-34.48	1219	20241115	28.47	1570	-0.25	20250102	1511	3.64	20250102	2500	-37.36	20240103	1281	22.25	20241115	0.07	N	067290	500	254 억	714219	N	N	N	N
130	20250102	160529	57	100.00	KOSDAQ	제약	N	N	N	N	N	1566	57	2	3.78	197296927	128125	361.94	1540	1570	1511	1961	1057	1509	1539.88	1.47	0	-32855	1543	1526	1498	1481	1453	1534	1489	254	452	500	1050	1	1	50841502	796	-2.13	4.53	12	0.25	-735.00	346.00	2390	20231226	-34.48	1219	20241115	28.47	1570	-0.25	20250102	1511	3.64	20250102	2500	-37.36	20240103	1281	22.25	20241115	0.08	N	067290	500	254 억	747262	N	N	N	N
131	20250102	150530	57	100.00	KOSDAQ	제약	N	N	N	N	N	1565	56	2	3.71	187041642	121566	343.41	1540	1570	1511	1961	1057	1509	1538.60	1.47	0	-31425	1543	1526	1498	1481	1453	1534	1489	254	452	500	1050	1	1	50841502	796	-2.13	4.52	12	0.24	-735.00	346.00	2390	20231226	-34.52	1219	20241115	28.38	1570	-0.32	20250102	1511	3.57	20250102	2500	-37.40	20240103	1281	22.17	20241115	0.08	N	067290	500	254 억	747262	N	N	N	N
132	20250102	140527	57	100.00	KOSDAQ	제약	N	N	N	N	N	1545	36	2	2.39	150681325	98133	277.21	1540	1545	1511	1961	1057	1509	1535.48	1.47	0	-47016	1543	1526	1498	1481	1453	1534	1489	254	452	500	1050	1	1	50841502	786	-2.10	4.47	12	0.19	-735.00	346.00	2390	20231226	-35.36	1219	20241115	26.74	1545	0.00	20250102	1511	2.25	20250102	2500	-38.20	20240103	1281	20.61	20241115	0.08	N	067290	500	254 억	747262	N	N	N	N
133	20250102	130528	57	100.00	KOSDAQ	제약	N	N	N	N	N	1527	18	2	1.19	112457979	73251	206.92	1540	1545	1511	1961	1057	1509	1535.24	1.47	0	-30704	1543	1526	1498	1481	1453	1534	1489	254	452	500	1050	1	1	50841502	776	-2.08	4.41	12	0.14	-735.00	346.00	2390	20231226	-36.11	1219	20241115	25.27	1545	-1.17	20250102	1511	1.06	20250102	2500	-38.92	20240103	1281	19.20	20241115	0.08	N	067290	500	254 억	747262	N	N	N	N
134	20250102	120527	57	100.00	KOSDAQ	제약	N	N	N	N	N	1545	36	2	2.39	101530535	66135	186.82	1540	1545	1511	1961	1057	1509	1535.20	1.47	0	-25696	1543	1526	1498	1481	1453	1534	1489	254	452	500	1050	1	1	50841502	786	-2.10	4.47	12	0.13	-735.00	346.00	2390	20231226	-35.36	1219	20241115	26.74	1545	0.00	20250102	1511	2.25	20250102	2500	-38.20	20240103	1281	20.61	20241115	0.08	N	067290	500	254 억	747262	N	N	N	N
135	20250102	110519	57	100.00	KOSDAQ	제약	N	N	N	N	N	1532	23	2	1.52	56074699	36527	103.18	1540	1542	1511	1961	1057	1509	1535.16	1.47	0	-12347	1543	1526	1498	1481	1453	1534	1489	254	452	500	1050	1	1	50841502	779	-2.08	4.43	12	0.07	-735.00	346.00	2390	20231226	-35.90	1219	20241115	25.68	1542	-0.65	20250102	1511	1.39	20250102	2500	-38.72	20240103	1281	19.59	20241115	0.08	N	067290	500	254 억	747262	N	N	N	N
136	20250102	100526	57	100.00	KOSDAQ	제약	N	N	N	N	N	1535	26	2	1.72	1371087	891	2.52	1540	1540	1511	1961	1057	1509	1538.82	1.47	0	-125	1543	1526	1498	1481	1453	1534	1489	254	452	500	1050	1	1	50841502	780	-2.09	4.44	12	0.00	-735.00	346.00	2390	20231226	-35.77	1219	20241115	25.92	1540	-0.32	20250102	1511	1.59	20250102	2500	-38.60	20240103	1281	19.83	20241115	0.08	N	067290	500	254 억	747262	N	N	N	N
137	20250102	090521	57	100.00	KOSDAQ	제약	N	N	N	N	N	1509	0	3	0.00	0	0	0.00	0	0	0	1961	1057	1509	0.00	1.47	0	0	1543	1526	1498	1481	1453	1534	1489	254	452	500	1050	1	1	50841502	767	-2.05	4.36	12	0.00	-735.00	346.00	2390	20231226	-36.86	1219	20241115	23.79	0	0.00	0	0	0.00	0	2500	-39.64	20240103	1281	17.80	20241115	0.08	N	067290	500	254 억	747262	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History