KissMeData/225220/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161024	57	100.00	KOSDAQ	제약	N	N	N	N	N	2730	5	2	0.18	108221565	39925	44.57	2725	2770	2675	3540	1910	2725	2710.62	0.48	-1986	2831	2777	2676	2622	2521	2805	2650	96	815	500	1900	5	1	19190021	524	-9.51	0.53	12	0.21	-287.00	5136.00	5140	20240819	-46.89	1980	20241209	37.88	2890	-5.54	20250108	2175	25.52	20250102	5140	-46.89	20240819	1980	37.88	20241209	2.61	N	225220	500	95 억	92489	N	N	N	N
3	20250124	151023	57	100.00	KOSDAQ	제약	N	N	N	N	N	2725	0	3	0.00	101715985	37542	41.91	2725	2770	2675	3540	1910	2725	2709.39	0.48	-1420	2831	2777	2676	2622	2521	2805	2650	96	815	500	1900	5	1	19190021	523	-9.49	0.53	12	0.20	-287.00	5136.00	5140	20240819	-46.98	1980	20241209	37.63	2890	-5.71	20250108	2175	25.29	20250102	5140	-46.98	20240819	1980	37.63	20241209	2.61	N	225220	500	95 억	92489	N	N	N	N
4	20250124	141022	57	100.00	KOSDAQ	제약	N	N	N	N	N	2710	-15	5	-0.55	91436840	33761	37.69	2725	2770	2675	3540	1910	2725	2708.36	0.48	-1141	2831	2777	2676	2622	2521	2805	2650	96	815	500	1900	5	1	19190021	520	-9.44	0.53	12	0.18	-287.00	5136.00	5140	20240819	-47.28	1980	20241209	36.87	2890	-6.23	20250108	2175	24.60	20250102	5140	-47.28	20240819	1980	36.87	20241209	2.61	N	225220	500	95 억	92489	N	N	N	N
5	20250124	131023	57	100.00	KOSDAQ	제약	N	N	N	N	N	2730	5	2	0.18	80412545	29705	33.16	2725	2770	2675	3540	1910	2725	2707.04	0.48	-933	2831	2777	2676	2622	2521	2805	2650	96	815	500	1900	5	1	19190021	524	-9.51	0.53	12	0.15	-287.00	5136.00	5140	20240819	-46.89	1980	20241209	37.88	2890	-5.54	20250108	2175	25.52	20250102	5140	-46.89	20240819	1980	37.88	20241209	2.61	N	225220	500	95 억	92489	N	N	N	N
6	20250124	121019	57	100.00	KOSDAQ	제약	N	N	N	N	N	2690	-35	5	-1.28	74002500	27338	30.52	2725	2770	2675	3540	1910	2725	2706.95	0.48	1212	2831	2777	2676	2622	2521	2805	2650	96	815	500	1900	5	1	19190021	516	-9.37	0.52	12	0.14	-287.00	5136.00	5140	20240819	-47.67	1980	20241209	35.86	2890	-6.92	20250108	2175	23.68	20250102	5140	-47.67	20240819	1980	35.86	20241209	2.61	N	225220	500	95 억	92489	N	N	N	N
7	20250124	111022	57	100.00	KOSDAQ	제약	N	N	N	N	N	2700	-25	5	-0.92	51128315	18832	21.02	2725	2770	2695	3540	1910	2725	2714.97	0.48	967	2831	2777	2676	2622	2521	2805	2650	96	815	500	1900	5	1	19190021	518	-9.41	0.53	12	0.10	-287.00	5136.00	5140	20240819	-47.47	1980	20241209	36.36	2890	-6.57	20250108	2175	24.14	20250102	5140	-47.47	20240819	1980	36.36	20241209	2.61	N	225220	500	95 억	92489	N	N	N	N
8	20250124	101017	57	100.00	KOSDAQ	제약	N	N	N	N	N	2725	0	3	0.00	30752720	11319	12.64	2725	2770	2695	3540	1910	2725	2716.91	0.48	1328	2831	2777	2676	2622	2521	2805	2650	96	815	500	1900	5	1	19190021	523	-9.49	0.53	12	0.06	-287.00	5136.00	5140	20240819	-46.98	1980	20241209	37.63	2890	-5.71	20250108	2175	25.29	20250102	5140	-46.98	20240819	1980	37.63	20241209	2.61	N	225220	500	95 억	92489	N	N	N	N
9	20250124	091025	57	100.00	KOSDAQ	제약	N	N	N	N	N	2705	-20	5	-0.73	13111620	4809	5.37	2725	2770	2695	3540	1910	2725	2726.48	0.48	-594	2831	2777	2676	2622	2521	2805	2650	96	815	500	1900	5	1	19190021	519	-9.43	0.53	12	0.03	-287.00	5136.00	5140	20240819	-47.37	1980	20241209	36.62	2890	-6.40	20250108	2175	24.37	20250102	5140	-47.37	20240819	1980	36.62	20241209	2.61	N	225220	500	95 억	92489	N	N	N	N
10	20250123	161018	57	100.00	KOSDAQ	제약	N	N	N	N	N	2725	125	2	4.81	241332525	89581	157.99	2575	2730	2575	3380	1820	2600	2694.01	0.43	9663	2720	2660	2600	2540	2480	2630	2510	96	780	500	1820	5	1	19190021	523	-9.49	0.53	12	0.47	-287.00	5136.00	5140	20240819	-46.98	1980	20241209	37.63	2890	-5.71	20250108	2175	25.29	20250102	5140	-46.98	20240819	1980	37.63	20241209	2.48	N	225220	500	95 억	82651	N	N	N	N
11	20250123	151015	57	100.00	KOSDAQ	제약	N	N	N	N	N	2695	95	2	3.65	222813105	82749	145.94	2575	2730	2575	3380	1820	2600	2692.64	0.43	11637	2720	2660	2600	2540	2480	2630	2510	96	780	500	1820	5	1	19190021	517	-9.39	0.52	12	0.43	-287.00	5136.00	5140	20240819	-47.57	1980	20241209	36.11	2890	-6.75	20250108	2175	23.91	20250102	5140	-47.57	20240819	1980	36.11	20241209	2.48	N	225220	500	95 억	82651	N	N	N	N
12	20250123	141018	57	100.00	KOSDAQ	제약	N	N	N	N	N	2725	125	2	4.81	160272215	59580	105.08	2575	2730	2575	3380	1820	2600	2690.03	0.43	13856	2720	2660	2600	2540	2480	2630	2510	96	780	500	1820	5	1	19190021	523	-9.49	0.53	12	0.31	-287.00	5136.00	5140	20240819	-46.98	1980	20241209	37.63	2890	-5.71	20250108	2175	25.29	20250102	5140	-46.98	20240819	1980	37.63	20241209	2.48	N	225220	500	95 억	82651	N	N	N	N
13	20250123	131016	57	100.00	KOSDAQ	제약	N	N	N	N	N	2695	95	2	3.65	122916060	45790	80.76	2575	2715	2575	3380	1820	2600	2684.34	0.43	4526	2720	2660	2600	2540	2480	2630	2510	96	780	500	1820	5	1	19190021	517	-9.39	0.52	12	0.24	-287.00	5136.00	5140	20240819	-47.57	1980	20241209	36.11	2890	-6.75	20250108	2175	23.91	20250102	5140	-47.57	20240819	1980	36.11	20241209	2.48	N	225220	500	95 억	82651	N	N	N	N
14	20250123	121016	57	100.00	KOSDAQ	제약	N	N	N	N	N	2700	100	2	3.85	107395225	40041	70.62	2575	2715	2575	3380	1820	2600	2682.13	0.43	4526	2720	2660	2600	2540	2480	2630	2510	96	780	500	1820	5	1	19190021	518	-9.41	0.53	12	0.21	-287.00	5136.00	5140	20240819	-47.47	1980	20241209	36.36	2890	-6.57	20250108	2175	24.14	20250102	5140	-47.47	20240819	1980	36.36	20241209	2.48	N	225220	500	95 억	82651	N	N	N	N
15	20250123	111008	57	100.00	KOSDAQ	제약	N	N	N	N	N	2695	95	2	3.65	100317540	37414	65.98	2575	2715	2575	3380	1820	2600	2681.28	0.43	4734	2720	2660	2600	2540	2480	2630	2510	96	780	500	1820	5	1	19190021	517	-9.39	0.52	12	0.19	-287.00	5136.00	5140	20240819	-47.57	1980	20241209	36.11	2890	-6.75	20250108	2175	23.91	20250102	5140	-47.57	20240819	1980	36.11	20241209	2.48	N	225220	500	95 억	82651	N	N	N	N
16	20250123	101015	57	100.00	KOSDAQ	제약	N	N	N	N	N	2710	110	2	4.23	69706980	26055	45.95	2575	2710	2575	3380	1820	2600	2675.38	0.43	1540	2720	2660	2600	2540	2480	2630	2510	96	780	500	1820	5	1	19190021	520	-9.44	0.53	12	0.14	-287.00	5136.00	5140	20240819	-47.28	1980	20241209	36.87	2890	-6.23	20250108	2175	24.60	20250102	5140	-47.28	20240819	1980	36.87	20241209	2.48	N	225220	500	95 억	82651	N	N	N	N
17	20250123	091016	57	100.00	KOSDAQ	제약	N	N	N	N	N	2665	65	2	2.50	9584850	3630	6.40	2575	2675	2575	3380	1820	2600	2640.45	0.43	-1053	2720	2660	2600	2540	2480	2630	2510	96	780	500	1820	5	1	19190021	511	-9.29	0.52	12	0.02	-287.00	5136.00	5140	20240819	-48.15	1980	20241209	34.60	2890	-7.79	20250108	2175	22.53	20250102	5140	-48.15	20240819	1980	34.60	20241209	2.48	N	225220	500	95 억	82651	N	N	N	N
18	20250122	161008	57	100.00	KOSDAQ	제약	N	N	N	N	N	2600	-40	5	-1.52	146576270	56702	92.42	2645	2660	2540	3430	1850	2640	2585.03	0.44	-1970	2760	2700	2655	2595	2550	2677	2572	96	790	500	1840	5	1	19190021	499	-9.06	0.51	12	0.30	-287.00	5136.00	5140	20240819	-49.42	1980	20241209	31.31	2890	-10.03	20250108	2175	19.54	20250102	5140	-49.42	20240819	1980	31.31	20241209	2.34	N	225220	500	95 억	84199	N	N	N	N
19	20250122	151010	57	100.00	KOSDAQ	제약	N	N	N	N	N	2590	-50	5	-1.89	140251780	54280	88.47	2645	2660	2540	3430	1850	2640	2583.86	0.44	-1227	2760	2700	2655	2595	2550	2677	2572	96	790	500	1840	5	1	19190021	497	-9.02	0.50	12	0.28	-287.00	5136.00	5140	20240819	-49.61	1980	20241209	30.81	2890	-10.38	20250108	2175	19.08	20250102	5140	-49.61	20240819	1980	30.81	20241209	2.34	N	225220	500	95 억	84199	N	N	N	N
20	20250122	141008	57	100.00	KOSDAQ	제약	N	N	N	N	N	2595	-45	5	-1.70	116115035	44940	73.25	2645	2660	2540	3430	1850	2640	2583.78	0.44	-160	2760	2700	2655	2595	2550	2677	2572	96	790	500	1840	5	1	19190021	498	-9.04	0.51	12	0.23	-287.00	5136.00	5140	20240819	-49.51	1980	20241209	31.06	2890	-10.21	20250108	2175	19.31	20250102	5140	-49.51	20240819	1980	31.06	20241209	2.34	N	225220	500	95 억	84199	N	N	N	N
21	20250122	131009	57	100.00	KOSDAQ	제약	N	N	N	N	N	2600	-40	5	-1.52	112916875	43710	71.24	2645	2660	2540	3430	1850	2640	2583.32	0.44	69	2760	2700	2655	2595	2550	2677	2572	96	790	500	1840	5	1	19190021	499	-9.06	0.51	12	0.23	-287.00	5136.00	5140	20240819	-49.42	1980	20241209	31.31	2890	-10.03	20250108	2175	19.54	20250102	5140	-49.42	20240819	1980	31.31	20241209	2.34	N	225220	500	95 억	84199	N	N	N	N
22	20250122	121007	57	100.00	KOSDAQ	제약	N	N	N	N	N	2630	-10	5	-0.38	96240350	37305	60.80	2645	2660	2540	3430	1850	2640	2579.82	0.44	-2659	2760	2700	2655	2595	2550	2677	2572	96	790	500	1840	5	1	19190021	505	-9.16	0.51	12	0.19	-287.00	5136.00	5140	20240819	-48.83	1980	20241209	32.83	2890	-9.00	20250108	2175	20.92	20250102	5140	-48.83	20240819	1980	32.83	20241209	2.34	N	225220	500	95 억	84199	N	N	N	N
23	20250122	111009	57	100.00	KOSDAQ	제약	N	N	N	N	N	2555	-85	5	-3.22	71139915	27708	45.16	2645	2645	2540	3430	1850	2640	2567.49	0.44	1197	2760	2700	2655	2595	2550	2677	2572	96	790	500	1840	5	1	19190021	490	-8.90	0.50	12	0.14	-287.00	5136.00	5140	20240819	-50.29	1980	20241209	29.04	2890	-11.59	20250108	2175	17.47	20250102	5140	-50.29	20240819	1980	29.04	20241209	2.34	N	225220	500	95 억	84199	N	N	N	N
24	20250122	101009	57	100.00	KOSDAQ	제약	N	N	N	N	N	2565	-75	5	-2.84	49071270	19102	31.13	2645	2645	2540	3430	1850	2640	2568.91	0.44	791	2760	2700	2655	2595	2550	2677	2572	96	790	500	1840	5	1	19190021	492	-8.94	0.50	12	0.10	-287.00	5136.00	5140	20240819	-50.10	1980	20241209	29.55	2890	-11.25	20250108	2175	17.93	20250102	5140	-50.10	20240819	1980	29.55	20241209	2.34	N	225220	500	95 억	84199	N	N	N	N
25	20250122	091010	57	100.00	KOSDAQ	제약	N	N	N	N	N	2640	0	3	0.00	1604180	607	0.99	2645	2645	2640	3430	1850	2640	2642.80	0.44	-577	2760	2700	2655	2595	2550	2677	2572	96	790	500	1840	5	1	19190021	507	-9.20	0.51	12	0.00	-287.00	5136.00	5140	20240819	-48.64	1980	20241209	33.33	2890	-8.65	20250108	2175	21.38	20250102	5140	-48.64	20240819	1980	33.33	20241209	2.34	N	225220	500	95 억	84199	N	N	N	N
26	20250121	161002	57	100.00	KOSDAQ	제약	N	N	N	N	N	2640	-75	5	-2.76	161904665	60978	53.97	2715	2715	2610	3525	1905	2715	2655.13	0.44	350	2835	2775	2705	2645	2575	2740	2610	96	810	500	1900	5	1	19190021	507	-9.20	0.51	12	0.32	-287.00	5136.00	5140	20240819	-48.64	1980	20241209	33.33	2890	-8.65	20250108	2175	21.38	20250102	5140	-48.64	20240819	1980	33.33	20241209	2.31	N	225220	500	95 억	83937	N	N	N	N
27	20250121	151004	57	100.00	KOSDAQ	제약	N	N	N	N	N	2635	-80	5	-2.95	154882150	58326	51.62	2715	2715	2610	3525	1905	2715	2655.46	0.44	610	2835	2775	2705	2645	2575	2740	2610	96	810	500	1900	5	1	19190021	506	-9.18	0.51	12	0.30	-287.00	5136.00	5140	20240819	-48.74	1980	20241209	33.08	2890	-8.82	20250108	2175	21.15	20250102	5140	-48.74	20240819	1980	33.08	20241209	2.31	N	225220	500	95 억	83937	N	N	N	N
28	20250121	141005	57	100.00	KOSDAQ	제약	N	N	N	N	N	2660	-55	5	-2.03	102222885	38279	33.88	2715	2715	2630	3525	1905	2715	2670.47	0.44	-436	2835	2775	2705	2645	2575	2740	2610	96	810	500	1900	5	1	19190021	510	-9.27	0.52	12	0.20	-287.00	5136.00	5140	20240819	-48.25	1980	20241209	34.34	2890	-7.96	20250108	2175	22.30	20250102	5140	-48.25	20240819	1980	34.34	20241209	2.31	N	225220	500	95 억	83937	N	N	N	N
29	20250121	131004	57	100.00	KOSDAQ	제약	N	N	N	N	N	2665	-50	5	-1.84	89481925	33467	29.62	2715	2715	2650	3525	1905	2715	2673.74	0.44	-195	2835	2775	2705	2645	2575	2740	2610	96	810	500	1900	5	1	19190021	511	-9.29	0.52	12	0.17	-287.00	5136.00	5140	20240819	-48.15	1980	20241209	34.60	2890	-7.79	20250108	2175	22.53	20250102	5140	-48.15	20240819	1980	34.60	20241209	2.31	N	225220	500	95 억	83937	N	N	N	N
30	20250121	120946	57	100.00	KOSDAQ	제약	N	N	N	N	N	2690	-25	5	-0.92	57223645	21393	18.93	2715	2715	2650	3525	1905	2715	2674.88	0.44	-909	2835	2775	2705	2645	2575	2740	2610	96	810	500	1900	5	1	19190021	516	-9.37	0.52	12	0.11	-287.00	5136.00	5140	20240819	-47.67	1980	20241209	35.86	2890	-6.92	20250108	2175	23.68	20250102	5140	-47.67	20240819	1980	35.86	20241209	2.31	N	225220	500	95 억	83937	N	N	N	N
31	20250121	110913	57	100.00	KOSDAQ	제약	N	N	N	N	N	2675	-40	5	-1.47	53590895	20037	17.73	2715	2715	2650	3525	1905	2715	2674.60	0.44	-1239	2835	2775	2705	2645	2575	2740	2610	96	810	500	1900	5	1	19190021	513	-9.32	0.52	12	0.10	-287.00	5136.00	5140	20240819	-47.96	1980	20241209	35.10	2890	-7.44	20250108	2175	22.99	20250102	5140	-47.96	20240819	1980	35.10	20241209	2.31	N	225220	500	95 억	83937	N	N	N	N
32	20250121	100908	57	100.00	KOSDAQ	제약	N	N	N	N	N	2690	-25	5	-0.92	29633555	11056	9.79	2715	2715	2650	3525	1905	2715	2680.31	0.44	-1417	2835	2775	2705	2645	2575	2740	2610	96	810	500	1900	5	1	19190021	516	-9.37	0.52	12	0.06	-287.00	5136.00	5140	20240819	-47.67	1980	20241209	35.86	2890	-6.92	20250108	2175	23.68	20250102	5140	-47.67	20240819	1980	35.86	20241209	2.31	N	225220	500	95 억	83937	N	N	N	N
33	20250121	091006	57	100.00	KOSDAQ	제약	N	N	N	N	N	2670	-45	5	-1.66	5961605	2213	1.96	2715	2715	2650	3525	1905	2715	2693.90	0.44	-1146	2835	2775	2705	2645	2575	2740	2610	96	810	500	1900	5	1	19190021	512	-9.30	0.52	12	0.01	-287.00	5136.00	5140	20240819	-48.05	1980	20241209	34.85	2890	-7.61	20250108	2175	22.76	20250102	5140	-48.05	20240819	1980	34.85	20241209	2.31	N	225220	500	95 억	83937	N	N	N	N
34	20250120	160951	57	100.00	KOSDAQ	제약	N	N	N	N	N	2715	-55	5	-1.99	307013050	112984	71.90	2765	2765	2635	3600	1940	2770	2717.31	0.61	-33407	2890	2830	2720	2660	2550	2860	2690	96	830	500	1930	5	1	19190021	521	-9.46	0.53	12	0.59	-287.00	5136.00	5140	20240819	-47.18	1980	20241209	37.12	2890	-6.06	20250108	2175	24.83	20250102	5140	-47.18	20240819	1980	37.12	20241209	2.45	N	225220	500	95 억	117205	N	N	N	N
35	20250120	151003	57	100.00	KOSDAQ	제약	N	N	N	N	N	2720	-50	5	-1.81	272470205	100291	63.82	2765	2765	2635	3600	1940	2770	2716.80	0.61	-23611	2890	2830	2720	2660	2550	2860	2690	96	830	500	1930	5	1	19190021	522	-9.48	0.53	12	0.52	-287.00	5136.00	5140	20240819	-47.08	1980	20241209	37.37	2890	-5.88	20250108	2175	25.06	20250102	5140	-47.08	20240819	1980	37.37	20241209	2.45	N	225220	500	95 억	117205	N	N	N	N
36	20250120	141001	57	100.00	KOSDAQ	제약	N	N	N	N	N	2680	-90	5	-3.25	247550370	91073	57.95	2765	2765	2635	3600	1940	2770	2718.15	0.61	-17614	2890	2830	2720	2660	2550	2860	2690	96	830	500	1930	5	1	19190021	514	-9.34	0.52	12	0.47	-287.00	5136.00	5140	20240819	-47.86	1980	20241209	35.35	2890	-7.27	20250108	2175	23.22	20250102	5140	-47.86	20240819	1980	35.35	20241209	2.45	N	225220	500	95 억	117205	N	N	N	N
37	20250120	131001	57	100.00	KOSDAQ	제약	N	N	N	N	N	2690	-80	5	-2.89	245474735	90299	57.46	2765	2765	2635	3600	1940	2770	2718.47	0.61	-17013	2890	2830	2720	2660	2550	2860	2690	96	830	500	1930	5	1	19190021	516	-9.37	0.52	12	0.47	-287.00	5136.00	5140	20240819	-47.67	1980	20241209	35.86	2890	-6.92	20250108	2175	23.68	20250102	5140	-47.67	20240819	1980	35.86	20241209	2.45	N	225220	500	95 억	117205	N	N	N	N
38	20250120	121002	57	100.00	KOSDAQ	제약	N	N	N	N	N	2690	-80	5	-2.89	240330975	88381	56.24	2765	2765	2635	3600	1940	2770	2719.26	0.61	-16494	2890	2830	2720	2660	2550	2860	2690	96	830	500	1930	5	1	19190021	516	-9.37	0.52	12	0.46	-287.00	5136.00	5140	20240819	-47.67	1980	20241209	35.86	2890	-6.92	20250108	2175	23.68	20250102	5140	-47.67	20240819	1980	35.86	20241209	2.45	N	225220	500	95 억	117205	N	N	N	N
39	20250120	111003	57	100.00	KOSDAQ	제약	N	N	N	N	N	2725	-45	5	-1.62	223312175	82102	52.24	2765	2765	2635	3600	1940	2770	2719.94	0.61	-12360	2890	2830	2720	2660	2550	2860	2690	96	830	500	1930	5	1	19190021	523	-9.49	0.53	12	0.43	-287.00	5136.00	5140	20240819	-46.98	1980	20241209	37.63	2890	-5.71	20250108	2175	25.29	20250102	5140	-46.98	20240819	1980	37.63	20241209	2.45	N	225220	500	95 억	117205	N	N	N	N
40	20250120	101002	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	-10	5	-0.36	175927835	64780	41.22	2765	2765	2635	3600	1940	2770	2715.77	0.61	-3623	2890	2830	2720	2660	2550	2860	2690	96	830	500	1930	5	1	19190021	530	-9.62	0.54	12	0.34	-287.00	5136.00	5140	20240819	-46.30	1980	20241209	39.39	2890	-4.50	20250108	2175	26.90	20250102	5140	-46.30	20240819	1980	39.39	20241209	2.45	N	225220	500	95 억	117205	N	N	N	N
41	20250120	091004	57	100.00	KOSDAQ	제약	N	N	N	N	N	2670	-100	5	-3.61	25046420	9169	5.83	2765	2765	2670	3600	1940	2770	2731.64	0.61	-1224	2890	2830	2720	2660	2550	2860	2690	96	830	500	1930	5	1	19190021	512	-9.30	0.52	12	0.05	-287.00	5136.00	5140	20240819	-48.05	1980	20241209	34.85	2890	-7.61	20250108	2175	22.76	20250102	5140	-48.05	20240819	1980	34.85	20241209	2.45	N	225220	500	95 억	117205	N	N	N	N
42	20250117	160958	57	100.00	KOSDAQ	제약	N	N	N	N	N	2770	115	2	4.33	425697435	157138	170.88	2655	2780	2610	3450	1860	2655	2709.05	0.61	251	2741	2697	2616	2572	2491	2720	2595	96	795	500	1850	5	1	19190021	532	-9.65	0.54	12	0.82	-287.00	5136.00	5140	20240819	-46.11	1980	20241209	39.90	2890	-4.15	20250108	2175	27.36	20250102	5140	-46.11	20240819	1980	39.90	20241209	2.36	N	225220	500	95 억	117654	N	N	N	N
43	20250117	150959	57	100.00	KOSDAQ	제약	N	N	N	N	N	2740	85	2	3.20	406062355	150035	163.16	2655	2780	2610	3450	1860	2655	2706.45	0.61	124	2741	2697	2616	2572	2491	2720	2595	96	795	500	1850	5	1	19190021	526	-9.55	0.53	12	0.78	-287.00	5136.00	5140	20240819	-46.69	1980	20241209	38.38	2890	-5.19	20250108	2175	25.98	20250102	5140	-46.69	20240819	1980	38.38	20241209	2.36	N	225220	500	95 억	117654	N	N	N	N
44	20250117	141003	57	100.00	KOSDAQ	제약	N	N	N	N	N	2750	95	2	3.58	351540565	130177	141.56	2655	2780	2610	3450	1860	2655	2700.48	0.61	4610	2741	2697	2616	2572	2491	2720	2595	96	795	500	1850	5	1	19190021	528	-9.58	0.54	12	0.68	-287.00	5136.00	5140	20240819	-46.50	1980	20241209	38.89	2890	-4.84	20250108	2175	26.44	20250102	5140	-46.50	20240819	1980	38.89	20241209	2.36	N	225220	500	95 억	117654	N	N	N	N
45	20250117	131000	57	100.00	KOSDAQ	제약	N	N	N	N	N	2770	115	2	4.33	307880060	114294	124.29	2655	2780	2610	3450	1860	2655	2693.76	0.61	5227	2741	2697	2616	2572	2491	2720	2595	96	795	500	1850	5	1	19190021	532	-9.65	0.54	12	0.60	-287.00	5136.00	5140	20240819	-46.11	1980	20241209	39.90	2890	-4.15	20250108	2175	27.36	20250102	5140	-46.11	20240819	1980	39.90	20241209	2.36	N	225220	500	95 억	117654	N	N	N	N
46	20250117	121002	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	90	2	3.39	259430740	96755	105.22	2655	2765	2610	3450	1860	2655	2681.32	0.61	4262	2741	2697	2616	2572	2491	2720	2595	96	795	500	1850	5	1	19190021	527	-9.56	0.53	12	0.50	-287.00	5136.00	5140	20240819	-46.60	1980	20241209	38.64	2890	-5.02	20250108	2175	26.21	20250102	5140	-46.60	20240819	1980	38.64	20241209	2.36	N	225220	500	95 억	117654	N	N	N	N
47	20250117	111001	57	100.00	KOSDAQ	제약	N	N	N	N	N	2755	100	2	3.77	243833365	91082	99.05	2655	2755	2610	3450	1860	2655	2677.08	0.61	3814	2741	2697	2616	2572	2491	2720	2595	96	795	500	1850	5	1	19190021	529	-9.60	0.54	12	0.47	-287.00	5136.00	5140	20240819	-46.40	1980	20241209	39.14	2890	-4.67	20250108	2175	26.67	20250102	5140	-46.40	20240819	1980	39.14	20241209	2.36	N	225220	500	95 억	117654	N	N	N	N
48	20250117	101003	57	100.00	KOSDAQ	제약	N	N	N	N	N	2680	25	2	0.94	135630580	51334	55.82	2655	2680	2610	3450	1860	2655	2642.12	0.61	8628	2741	2697	2616	2572	2491	2720	2595	96	795	500	1850	5	1	19190021	514	-9.34	0.52	12	0.27	-287.00	5136.00	5140	20240819	-47.86	1980	20241209	35.35	2890	-7.27	20250108	2175	23.22	20250102	5140	-47.86	20240819	1980	35.35	20241209	2.36	N	225220	500	95 억	117654	N	N	N	N
49	20250117	091002	57	100.00	KOSDAQ	제약	N	N	N	N	N	2630	-25	5	-0.94	509720	192	0.21	2655	2655	2630	3450	1860	2655	2654.79	0.61	-27	2741	2697	2616	2572	2491	2720	2595	96	795	500	1850	5	1	19190021	505	-9.16	0.51	12	0.00	-287.00	5136.00	5140	20240819	-48.83	1980	20241209	32.83	2890	-9.00	20250108	2175	20.92	20250102	5140	-48.83	20240819	1980	32.83	20241209	2.36	N	225220	500	95 억	117654	N	N	N	N
50	20250116	160955	57	100.00	KOSDAQ	제약	N	N	N	N	N	2655	60	2	2.31	239070535	91952	77.11	2535	2660	2535	3370	1820	2595	2599.91	0.48	25225	2745	2670	2600	2525	2455	2635	2490	96	775	500	1810	5	1	19190021	509	-9.25	0.52	12	0.48	-287.00	5136.00	5140	20240819	-48.35	1980	20241209	34.09	2890	-8.13	20250108	2175	22.07	20250102	5140	-48.35	20240819	1980	34.09	20241209	2.55	N	225220	500	95 억	92430	N	N	N	N
51	20250116	150907	57	100.00	KOSDAQ	제약	N	N	N	N	N	2620	25	2	0.96	203571905	78477	65.81	2535	2635	2535	3370	1820	2595	2594.03	0.48	27167	2745	2670	2600	2525	2455	2635	2490	96	775	500	1810	5	1	19190021	503	-9.13	0.51	12	0.41	-287.00	5136.00	5140	20240819	-49.03	1980	20241209	32.32	2890	-9.34	20250108	2175	20.46	20250102	5140	-49.03	20240819	1980	32.32	20241209	2.55	N	225220	500	95 억	92430	N	N	N	N
52	20250116	140959	57	100.00	KOSDAQ	제약	N	N	N	N	N	2600	5	2	0.19	165570215	63916	53.60	2535	2635	2535	3370	1820	2595	2590.43	0.48	27771	2745	2670	2600	2525	2455	2635	2490	96	775	500	1810	5	1	19190021	499	-9.06	0.51	12	0.33	-287.00	5136.00	5140	20240819	-49.42	1980	20241209	31.31	2890	-10.03	20250108	2175	19.54	20250102	5140	-49.42	20240819	1980	31.31	20241209	2.55	N	225220	500	95 억	92430	N	N	N	N
53	20250116	130959	57	100.00	KOSDAQ	제약	N	N	N	N	N	2580	-15	5	-0.58	59128495	22984	19.27	2535	2600	2535	3370	1820	2595	2572.59	0.48	-2262	2745	2670	2600	2525	2455	2635	2490	96	775	500	1810	5	1	19190021	495	-8.99	0.50	12	0.12	-287.00	5136.00	5140	20240819	-49.81	1980	20241209	30.30	2890	-10.73	20250108	2175	18.62	20250102	5140	-49.81	20240819	1980	30.30	20241209	2.55	N	225220	500	95 억	92430	N	N	N	N
54	20250116	120959	57	100.00	KOSDAQ	제약	N	N	N	N	N	2580	-15	5	-0.58	57764575	22455	18.83	2535	2600	2535	3370	1820	2595	2572.46	0.48	-2251	2745	2670	2600	2525	2455	2635	2490	96	775	500	1810	5	1	19190021	495	-8.99	0.50	12	0.12	-287.00	5136.00	5140	20240819	-49.81	1980	20241209	30.30	2890	-10.73	20250108	2175	18.62	20250102	5140	-49.81	20240819	1980	30.30	20241209	2.55	N	225220	500	95 억	92430	N	N	N	N
55	20250116	111000	57	100.00	KOSDAQ	제약	N	N	N	N	N	2590	-5	5	-0.19	54758310	21289	17.85	2535	2600	2535	3370	1820	2595	2572.14	0.48	-2250	2745	2670	2600	2525	2455	2635	2490	96	775	500	1810	5	1	19190021	497	-9.02	0.50	12	0.11	-287.00	5136.00	5140	20240819	-49.61	1980	20241209	30.81	2890	-10.38	20250108	2175	19.08	20250102	5140	-49.61	20240819	1980	30.81	20241209	2.55	N	225220	500	95 억	92430	N	N	N	N
56	20250116	101000	57	100.00	KOSDAQ	제약	N	N	N	N	N	2600	5	2	0.19	47070565	18312	15.36	2535	2600	2535	3370	1820	2595	2570.48	0.48	-2187	2745	2670	2600	2525	2455	2635	2490	96	775	500	1810	5	1	19190021	499	-9.06	0.51	12	0.10	-287.00	5136.00	5140	20240819	-49.42	1980	20241209	31.31	2890	-10.03	20250108	2175	19.54	20250102	5140	-49.42	20240819	1980	31.31	20241209	2.55	N	225220	500	95 억	92430	N	N	N	N
57	20250116	091002	57	100.00	KOSDAQ	제약	N	N	N	N	N	2570	-25	5	-0.96	6621615	2607	2.19	2535	2575	2535	3370	1820	2595	2539.94	0.48	1507	2745	2670	2600	2525	2455	2635	2490	96	775	500	1810	5	1	19190021	493	-8.95	0.50	12	0.01	-287.00	5136.00	5140	20240819	-50.00	1980	20241209	29.80	2890	-11.07	20250108	2175	18.16	20250102	5140	-50.00	20240819	1980	29.80	20241209	2.55	N	225220	500	95 억	92430	N	N	N	N
58	20250115	160957	57	100.00	KOSDAQ	제약	N	N	N	N	N	2595	-5	5	-0.19	307767915	118724	88.24	2610	2675	2530	3380	1820	2600	2592.30	0.58	-18935	2710	2655	2580	2525	2450	2682	2552	96	780	500	1820	5	1	19190021	498	-9.04	0.51	12	0.62	-287.00	5136.00	5140	20240819	-49.51	1980	20241209	31.06	2890	-10.21	20250108	2175	19.31	20250102	5140	-49.51	20240819	1980	31.06	20241209	2.46	N	225220	500	95 억	111353	N	N	N	N
59	20250115	150957	57	100.00	KOSDAQ	제약	N	N	N	N	N	2575	-25	5	-0.96	279561905	107786	80.11	2610	2675	2530	3380	1820	2600	2593.68	0.58	-16387	2710	2655	2580	2525	2450	2682	2552	96	780	500	1820	5	1	19190021	494	-8.97	0.50	12	0.56	-287.00	5136.00	5140	20240819	-49.90	1980	20241209	30.05	2890	-10.90	20250108	2175	18.39	20250102	5140	-49.90	20240819	1980	30.05	20241209	2.46	N	225220	500	95 억	111353	N	N	N	N
60	20250115	140951	57	100.00	KOSDAQ	제약	N	N	N	N	N	2580	-20	5	-0.77	241426755	93023	69.14	2610	2675	2530	3380	1820	2600	2595.34	0.58	-12277	2710	2655	2580	2525	2450	2682	2552	96	780	500	1820	5	1	19190021	495	-8.99	0.50	12	0.48	-287.00	5136.00	5140	20240819	-49.81	1980	20241209	30.30	2890	-10.73	20250108	2175	18.62	20250102	5140	-49.81	20240819	1980	30.30	20241209	2.46	N	225220	500	95 억	111353	N	N	N	N
61	20250115	131000	57	100.00	KOSDAQ	제약	N	N	N	N	N	2555	-45	5	-1.73	183167015	70570	52.45	2610	2675	2530	3380	1820	2600	2595.54	0.58	-10371	2710	2655	2580	2525	2450	2682	2552	96	780	500	1820	5	1	19190021	490	-8.90	0.50	12	0.37	-287.00	5136.00	5140	20240819	-50.29	1980	20241209	29.04	2890	-11.59	20250108	2175	17.47	20250102	5140	-50.29	20240819	1980	29.04	20241209	2.46	N	225220	500	95 억	111353	N	N	N	N
62	20250115	120943	57	100.00	KOSDAQ	제약	N	N	N	N	N	2530	-70	5	-2.69	170301655	65520	48.70	2610	2675	2530	3380	1820	2600	2599.23	0.58	-6420	2710	2655	2580	2525	2450	2682	2552	96	780	500	1820	5	1	19190021	486	-8.82	0.49	12	0.34	-287.00	5136.00	5140	20240819	-50.78	1980	20241209	27.78	2890	-12.46	20250108	2175	16.32	20250102	5140	-50.78	20240819	1980	27.78	20241209	2.46	N	225220	500	95 억	111353	N	N	N	N
63	20250115	110956	57	100.00	KOSDAQ	제약	N	N	N	N	N	2545	-55	5	-2.12	152711415	58589	43.55	2610	2675	2540	3380	1820	2600	2606.49	0.58	-5158	2710	2655	2580	2525	2450	2682	2552	96	780	500	1820	5	1	19190021	488	-8.87	0.50	12	0.31	-287.00	5136.00	5140	20240819	-50.49	1980	20241209	28.54	2890	-11.94	20250108	2175	17.01	20250102	5140	-50.49	20240819	1980	28.54	20241209	2.46	N	225220	500	95 억	111353	N	N	N	N
64	20250115	100956	57	100.00	KOSDAQ	제약	N	N	N	N	N	2550	-50	5	-1.92	124916430	47675	35.44	2610	2675	2540	3380	1820	2600	2620.17	0.58	-425	2710	2655	2580	2525	2450	2682	2552	96	780	500	1820	5	1	19190021	489	-8.89	0.50	12	0.25	-287.00	5136.00	5140	20240819	-50.39	1980	20241209	28.79	2890	-11.76	20250108	2175	17.24	20250102	5140	-50.39	20240819	1980	28.79	20241209	2.46	N	225220	500	95 억	111353	N	N	N	N
65	20250115	091000	57	100.00	KOSDAQ	제약	N	N	N	N	N	2640	40	2	1.54	81479865	30917	22.98	2610	2675	2610	3380	1820	2600	2635.44	0.58	1478	2710	2655	2580	2525	2450	2682	2552	96	780	500	1820	5	1	19190021	507	-9.20	0.51	12	0.16	-287.00	5136.00	5140	20240819	-48.64	1980	20241209	33.33	2890	-8.65	20250108	2175	21.38	20250102	5140	-48.64	20240819	1980	33.33	20241209	2.46	N	225220	500	95 억	111353	N	N	N	N
66	20250114	160938	57	100.00	KOSDAQ	제약	N	N	N	N	N	2600	65	2	2.56	348242240	134529	160.01	2510	2635	2505	3295	1775	2535	2588.59	0.54	7488	2658	2596	2538	2476	2418	2627	2507	96	760	500	1770	5	1	19190021	499	-9.06	0.51	12	0.70	-287.00	5136.00	5140	20240819	-49.42	1980	20241209	31.31	2890	-10.03	20250108	2175	19.54	20250102	5140	-49.42	20240819	1980	31.31	20241209	2.48	N	225220	500	95 억	103870	N	N	N	N
67	20250114	150956	57	100.00	KOSDAQ	제약	N	N	N	N	N	2595	60	2	2.37	308172815	119096	141.65	2510	2635	2505	3295	1775	2535	2587.60	0.54	8123	2658	2596	2538	2476	2418	2627	2507	96	760	500	1770	5	1	19190021	498	-9.04	0.51	12	0.62	-287.00	5136.00	5140	20240819	-49.51	1980	20241209	31.06	2890	-10.21	20250108	2175	19.31	20250102	5140	-49.51	20240819	1980	31.06	20241209	2.48	N	225220	500	95 억	103870	N	N	N	N
68	20250114	140951	57	100.00	KOSDAQ	제약	N	N	N	N	N	2595	60	2	2.37	246946000	95643	113.76	2510	2635	2505	3295	1775	2535	2581.96	0.54	7718	2658	2596	2538	2476	2418	2627	2507	96	760	500	1770	5	1	19190021	498	-9.04	0.51	12	0.50	-287.00	5136.00	5140	20240819	-49.51	1980	20241209	31.06	2890	-10.21	20250108	2175	19.31	20250102	5140	-49.51	20240819	1980	31.06	20241209	2.48	N	225220	500	95 억	103870	N	N	N	N
69	20250114	130951	57	100.00	KOSDAQ	제약	N	N	N	N	N	2590	55	2	2.17	231590830	89725	106.72	2510	2635	2505	3295	1775	2535	2581.12	0.54	7427	2658	2596	2538	2476	2418	2627	2507	96	760	500	1770	5	1	19190021	497	-9.02	0.50	12	0.47	-287.00	5136.00	5140	20240819	-49.61	1980	20241209	30.81	2890	-10.38	20250108	2175	19.08	20250102	5140	-49.61	20240819	1980	30.81	20241209	2.48	N	225220	500	95 억	103870	N	N	N	N
70	20250114	120947	57	100.00	KOSDAQ	제약	N	N	N	N	N	2595	60	2	2.37	201345590	78013	92.79	2510	2635	2505	3295	1775	2535	2580.92	0.54	8402	2658	2596	2538	2476	2418	2627	2507	96	760	500	1770	5	1	19190021	498	-9.04	0.51	12	0.41	-287.00	5136.00	5140	20240819	-49.51	1980	20241209	31.06	2890	-10.21	20250108	2175	19.31	20250102	5140	-49.51	20240819	1980	31.06	20241209	2.48	N	225220	500	95 억	103870	N	N	N	N
71	20250114	110947	57	100.00	KOSDAQ	제약	N	N	N	N	N	2615	80	2	3.16	174865935	67845	80.69	2510	2635	2505	3295	1775	2535	2577.43	0.54	7972	2658	2596	2538	2476	2418	2627	2507	96	760	500	1770	5	1	19190021	502	-9.11	0.51	12	0.35	-287.00	5136.00	5140	20240819	-49.12	1980	20241209	32.07	2890	-9.52	20250108	2175	20.23	20250102	5140	-49.12	20240819	1980	32.07	20241209	2.48	N	225220	500	95 억	103870	N	N	N	N
72	20250114	100946	57	100.00	KOSDAQ	제약	N	N	N	N	N	2600	65	2	2.56	74643500	29360	34.92	2510	2600	2505	3295	1775	2535	2542.35	0.54	-2574	2658	2596	2538	2476	2418	2627	2507	96	760	500	1770	5	1	19190021	499	-9.06	0.51	12	0.15	-287.00	5136.00	5140	20240819	-49.42	1980	20241209	31.31	2890	-10.03	20250108	2175	19.54	20250102	5140	-49.42	20240819	1980	31.31	20241209	2.48	N	225220	500	95 억	103870	N	N	N	N
73	20250114	090950	57	100.00	KOSDAQ	제약	N	N	N	N	N	2510	-25	5	-0.99	29212020	11641	13.85	2510	2530	2505	3295	1775	2535	2509.41	0.54	255	2658	2596	2538	2476	2418	2627	2507	96	760	500	1770	5	1	19190021	482	-8.75	0.49	12	0.06	-287.00	5136.00	5140	20240819	-51.17	1980	20241209	26.77	2890	-13.15	20250108	2175	15.40	20250102	5140	-51.17	20240819	1980	26.77	20241209	2.48	N	225220	500	95 억	103870	N	N	N	N
74	20250113	160936	57	100.00	KOSDAQ	제약	N	N	N	N	N	2535	15	2	0.60	213104955	84026	81.41	2480	2600	2480	3275	1765	2520	2536.24	0.54	747	2620	2570	2530	2480	2440	2550	2460	96	755	500	1760	5	1	19190021	486	-8.83	0.49	12	0.44	-287.00	5136.00	5140	20240819	-50.68	1980	20241209	28.03	2890	-12.28	20250108	2175	16.55	20250102	5140	-50.68	20240819	1980	28.03	20241209	2.35	N	225220	500	95 억	103124	N	N	N	N
75	20250113	150942	57	100.00	KOSDAQ	제약	N	N	N	N	N	2500	-20	5	-0.79	197051380	77676	75.26	2480	2600	2480	3275	1765	2520	2536.89	0.54	1766	2620	2570	2530	2480	2440	2550	2460	96	755	500	1760	5	1	19190021	480	-8.71	0.49	12	0.40	-287.00	5136.00	5140	20240819	-51.36	1980	20241209	26.26	2890	-13.49	20250108	2175	14.94	20250102	5140	-51.36	20240819	1980	26.26	20241209	2.35	N	225220	500	95 억	103124	N	N	N	N
76	20250113	140918	57	100.00	KOSDAQ	제약	N	N	N	N	N	2515	-5	5	-0.20	181399430	71422	69.20	2480	2600	2480	3275	1765	2520	2539.89	0.54	2169	2620	2570	2530	2480	2440	2550	2460	96	755	500	1760	5	1	19190021	483	-8.76	0.49	12	0.37	-287.00	5136.00	5140	20240819	-51.07	1980	20241209	27.02	2890	-12.98	20250108	2175	15.63	20250102	5140	-51.07	20240819	1980	27.02	20241209	2.35	N	225220	500	95 억	103124	N	N	N	N
77	20250113	130928	57	100.00	KOSDAQ	제약	N	N	N	N	N	2545	25	2	0.99	153400745	60347	58.47	2480	2600	2480	3275	1765	2520	2542.07	0.54	2137	2620	2570	2530	2480	2440	2550	2460	96	755	500	1760	5	1	19190021	488	-8.87	0.50	12	0.31	-287.00	5136.00	5140	20240819	-50.49	1980	20241209	28.54	2890	-11.94	20250108	2175	17.01	20250102	5140	-50.49	20240819	1980	28.54	20241209	2.35	N	225220	500	95 억	103124	N	N	N	N
78	20250113	120931	57	100.00	KOSDAQ	제약	N	N	N	N	N	2550	30	2	1.19	138638995	54503	52.81	2480	2600	2480	3275	1765	2520	2543.80	0.54	2540	2620	2570	2530	2480	2440	2550	2460	96	755	500	1760	5	1	19190021	489	-8.89	0.50	12	0.28	-287.00	5136.00	5140	20240819	-50.39	1980	20241209	28.79	2890	-11.76	20250108	2175	17.24	20250102	5140	-50.39	20240819	1980	28.79	20241209	2.35	N	225220	500	95 억	103124	N	N	N	N
79	20250113	110929	57	100.00	KOSDAQ	제약	N	N	N	N	N	2560	40	2	1.59	134025395	52695	51.06	2480	2600	2480	3275	1765	2520	2543.53	0.54	2822	2620	2570	2530	2480	2440	2550	2460	96	755	500	1760	5	1	19190021	491	-8.92	0.50	12	0.27	-287.00	5136.00	5140	20240819	-50.19	1980	20241209	29.29	2890	-11.42	20250108	2175	17.70	20250102	5140	-50.19	20240819	1980	29.29	20241209	2.35	N	225220	500	95 억	103124	N	N	N	N
80	20250113	100929	57	100.00	KOSDAQ	제약	N	N	N	N	N	2575	55	2	2.18	82676020	32679	31.66	2480	2580	2480	3275	1765	2520	2530.02	0.54	1253	2620	2570	2530	2480	2440	2550	2460	96	755	500	1760	5	1	19190021	494	-8.97	0.50	12	0.17	-287.00	5136.00	5140	20240819	-49.90	1980	20241209	30.05	2890	-10.90	20250108	2175	18.39	20250102	5140	-49.90	20240819	1980	30.05	20241209	2.35	N	225220	500	95 억	103124	N	N	N	N
81	20250113	090934	57	100.00	KOSDAQ	제약	N	N	N	N	N	2535	15	2	0.60	36364675	14505	14.05	2480	2575	2480	3275	1765	2520	2506.82	0.54	668	2620	2570	2530	2480	2440	2550	2460	96	755	500	1760	5	1	19190021	486	-8.83	0.49	12	0.08	-287.00	5136.00	5140	20240819	-50.68	1980	20241209	28.03	2890	-12.28	20250108	2175	16.55	20250102	5140	-50.68	20240819	1980	28.03	20241209	2.35	N	225220	500	95 억	103124	N	N	N	N
82	20250110	160910	57	100.00	KOSDAQ	제약	N	N	N	N	N	2520	40	2	1.61	260642460	103137	31.40	2530	2580	2490	3220	1740	2480	2527.15	0.52	3030	2780	2630	2520	2370	2260	2575	2315	96	740	500	1730	5	1	19190021	484	-8.78	0.49	12	0.54	-287.00	5136.00	5140	20240819	-50.97	1980	20241209	27.27	2890	-12.80	20250108	2175	15.86	20250102	5140	-50.97	20240819	1980	27.27	20241209	2.32	N	225220	500	95 억	100094	N	N	N	N
83	20250110	150918	57	100.00	KOSDAQ	제약	N	N	N	N	N	2505	25	2	1.01	231836195	91648	27.90	2530	2580	2490	3220	1740	2480	2529.64	0.52	6828	2780	2630	2520	2370	2260	2575	2315	96	740	500	1730	5	1	19190021	481	-8.73	0.49	12	0.48	-287.00	5136.00	5140	20240819	-51.26	1980	20241209	26.52	2890	-13.32	20250108	2175	15.17	20250102	5140	-51.26	20240819	1980	26.52	20241209	2.32	N	225220	500	95 억	100094	N	N	N	N
84	20250110	140925	57	100.00	KOSDAQ	제약	N	N	N	N	N	2530	50	2	2.02	215041430	84984	25.87	2530	2580	2490	3220	1740	2480	2530.38	0.52	6810	2780	2630	2520	2370	2260	2575	2315	96	740	500	1730	5	1	19190021	486	-8.82	0.49	12	0.44	-287.00	5136.00	5140	20240819	-50.78	1980	20241209	27.78	2890	-12.46	20250108	2175	16.32	20250102	5140	-50.78	20240819	1980	27.78	20241209	2.32	N	225220	500	95 억	100094	N	N	N	N
85	20250110	130924	57	100.00	KOSDAQ	제약	N	N	N	N	N	2550	70	2	2.82	203203070	80286	24.44	2530	2580	2490	3220	1740	2480	2530.99	0.52	7202	2780	2630	2520	2370	2260	2575	2315	96	740	500	1730	5	1	19190021	489	-8.89	0.50	12	0.42	-287.00	5136.00	5140	20240819	-50.39	1980	20241209	28.79	2890	-11.76	20250108	2175	17.24	20250102	5140	-50.39	20240819	1980	28.79	20241209	2.32	N	225220	500	95 억	100094	N	N	N	N
86	20250110	120925	57	100.00	KOSDAQ	제약	N	N	N	N	N	2525	45	2	1.81	195994000	77428	23.57	2530	2580	2490	3220	1740	2480	2531.31	0.52	8735	2780	2630	2520	2370	2260	2575	2315	96	740	500	1730	5	1	19190021	485	-8.80	0.49	12	0.40	-287.00	5136.00	5140	20240819	-50.88	1980	20241209	27.53	2890	-12.63	20250108	2175	16.09	20250102	5140	-50.88	20240819	1980	27.53	20241209	2.32	N	225220	500	95 억	100094	N	N	N	N
87	20250110	110923	57	100.00	KOSDAQ	제약	N	N	N	N	N	2505	25	2	1.01	180318655	71150	21.66	2530	2580	2495	3220	1740	2480	2534.35	0.52	8978	2780	2630	2520	2370	2260	2575	2315	96	740	500	1730	5	1	19190021	481	-8.73	0.49	12	0.37	-287.00	5136.00	5140	20240819	-51.26	1980	20241209	26.52	2890	-13.32	20250108	2175	15.17	20250102	5140	-51.26	20240819	1980	26.52	20241209	2.32	N	225220	500	95 억	100094	N	N	N	N
88	20250110	100921	57	100.00	KOSDAQ	제약	N	N	N	N	N	2530	50	2	2.02	142680440	56135	17.09	2530	2580	2505	3220	1740	2480	2541.74	0.52	8748	2780	2630	2520	2370	2260	2575	2315	96	740	500	1730	5	1	19190021	486	-8.82	0.49	12	0.29	-287.00	5136.00	5140	20240819	-50.78	1980	20241209	27.78	2890	-12.46	20250108	2175	16.32	20250102	5140	-50.78	20240819	1980	27.78	20241209	2.32	N	225220	500	95 억	100094	N	N	N	N
89	20250110	090925	57	100.00	KOSDAQ	제약	N	N	N	N	N	2530	50	2	2.02	17813080	7071	2.15	2530	2550	2505	3220	1740	2480	2519.17	0.52	1271	2780	2630	2520	2370	2260	2575	2315	96	740	500	1730	5	1	19190021	486	-8.82	0.49	12	0.04	-287.00	5136.00	5140	20240819	-50.78	1980	20241209	27.78	2890	-12.46	20250108	2175	16.32	20250102	5140	-50.78	20240819	1980	27.78	20241209	2.32	N	225220	500	95 억	100094	N	N	N	N
90	20250109	160915	57	100.00	KOSDAQ	제약	N	N	N	N	N	2480	-30	5	-1.20	828822915	328342	18.11	2575	2670	2410	3260	1760	2510	2524.50	0.47	9125	3103	2806	2593	2296	2083	2955	2445	96	750	500	1750	5	1	19190021	476	-8.64	0.48	12	1.71	-287.00	5136.00	5140	20240819	-51.75	1980	20241209	25.25	2890	-14.19	20250108	2175	14.02	20250102	5140	-51.75	20240819	1980	25.25	20241209	2.43	N	225220	500	95 억	90973	N	N	N	N
91	20250109	150910	57	100.00	KOSDAQ	제약	N	N	N	N	N	2510	0	3	0.00	811072390	321240	17.72	2575	2670	2410	3260	1760	2510	2525.06	0.47	9991	3103	2806	2593	2296	2083	2955	2445	96	750	500	1750	5	1	19190021	482	-8.75	0.49	12	1.67	-287.00	5136.00	5140	20240819	-51.17	1980	20241209	26.77	2890	-13.15	20250108	2175	15.40	20250102	5140	-51.17	20240819	1980	26.77	20241209	2.43	N	225220	500	95 억	90973	N	N	N	N
92	20250109	140919	57	100.00	KOSDAQ	제약	N	N	N	N	N	2495	-15	5	-0.60	778785965	308304	17.01	2575	2670	2410	3260	1760	2510	2526.31	0.47	10023	3103	2806	2593	2296	2083	2955	2445	96	750	500	1750	5	1	19190021	479	-8.69	0.49	12	1.61	-287.00	5136.00	5140	20240819	-51.46	1980	20241209	26.01	2890	-13.67	20250108	2175	14.71	20250102	5140	-51.46	20240819	1980	26.01	20241209	2.43	N	225220	500	95 억	90973	N	N	N	N
93	20250109	130917	57	100.00	KOSDAQ	제약	N	N	N	N	N	2430	-80	5	-3.19	740784490	292907	16.16	2575	2670	2410	3260	1760	2510	2529.42	0.47	13544	3103	2806	2593	2296	2083	2955	2445	96	750	500	1750	5	1	19190021	466	-8.47	0.47	12	1.53	-287.00	5136.00	5140	20240819	-52.72	1980	20241209	22.73	2890	-15.92	20250108	2175	11.72	20250102	5140	-52.72	20240819	1980	22.73	20241209	2.43	N	225220	500	95 억	90973	N	N	N	N
94	20250109	120918	57	100.00	KOSDAQ	제약	N	N	N	N	N	2450	-60	5	-2.39	696444780	274637	15.15	2575	2670	2425	3260	1760	2510	2536.37	0.47	14196	3103	2806	2593	2296	2083	2955	2445	96	750	500	1750	5	1	19190021	470	-8.54	0.48	12	1.43	-287.00	5136.00	5140	20240819	-52.33	1980	20241209	23.74	2890	-15.22	20250108	2175	12.64	20250102	5140	-52.33	20240819	1980	23.74	20241209	2.43	N	225220	500	95 억	90973	N	N	N	N
95	20250109	110922	57	100.00	KOSDAQ	제약	N	N	N	N	N	2435	-75	5	-2.99	657037490	258506	14.26	2575	2670	2425	3260	1760	2510	2542.32	0.47	13674	3103	2806	2593	2296	2083	2955	2445	96	750	500	1750	5	1	19190021	467	-8.48	0.47	12	1.35	-287.00	5136.00	5140	20240819	-52.63	1980	20241209	22.98	2890	-15.74	20250108	2175	11.95	20250102	5140	-52.63	20240819	1980	22.98	20241209	2.43	N	225220	500	95 억	90973	N	N	N	N
96	20250109	100919	57	100.00	KOSDAQ	제약	N	N	N	N	N	2465	-45	5	-1.79	517708945	201250	11.10	2575	2670	2445	3260	1760	2510	2574.11	0.47	9299	3103	2806	2593	2296	2083	2955	2445	96	750	500	1750	5	1	19190021	473	-8.59	0.48	12	1.05	-287.00	5136.00	5140	20240819	-52.04	1980	20241209	24.49	2890	-14.71	20250108	2175	13.33	20250102	5140	-52.04	20240819	1980	24.49	20241209	2.43	N	225220	500	95 억	90973	N	N	N	N
97	20250109	090924	57	100.00	KOSDAQ	제약	N	N	N	N	N	2615	105	2	4.18	344712465	132973	7.33	2575	2670	2540	3260	1760	2510	2595.68	0.47	9025	3103	2806	2593	2296	2083	2955	2445	96	750	500	1750	5	1	19190021	502	-9.11	0.51	12	0.69	-287.00	5136.00	5140	20240819	-49.12	1980	20241209	32.07	2890	-9.52	20250108	2175	20.23	20250102	5140	-49.12	20240819	1980	32.07	20241209	2.43	N	225220	500	95 억	90973	N	N	N	N
98	20250108	160910	57	100.00	KOSDAQ	제약	N	N	N	N	N	2510	125	2	5.24	4743960635	1801960	2345.66	2410	2890	2380	3100	1670	2385	2632.70	0.43	9173	2521	2452	2391	2322	2261	2422	2292	96	715	500	1660	5	1	19190021	482	-8.75	0.49	12	9.39	-287.00	5136.00	5140	20240819	-51.17	1980	20241209	26.77	2890	-13.15	20250108	2175	15.40	20250102	5140	-51.17	20240819	1980	26.77	20241209	2.70	N	225220	500	95 억	81561	N	N	N	N
99	20250108	150914	57	100.00	KOSDAQ	제약	N	N	N	N	N	2490	105	2	4.40	4663607275	1769816	2303.82	2410	2890	2380	3100	1670	2385	2635.08	0.43	-3418	2521	2452	2391	2322	2261	2422	2292	96	715	500	1660	5	1	19190021	478	-8.68	0.48	12	9.22	-287.00	5136.00	5140	20240819	-51.56	1980	20241209	25.76	2890	-13.84	20250108	2175	14.48	20250102	5140	-51.56	20240819	1980	25.76	20241209	2.70	N	225220	500	95 억	81561	N	N	N	N
100	20250108	140917	57	100.00	KOSDAQ	제약	N	N	N	N	N	2440	55	2	2.31	4345824670	1639931	2134.74	2410	2890	2380	3100	1670	2385	2650.00	0.43	-49540	2521	2452	2391	2322	2261	2422	2292	96	715	500	1660	5	1	19190021	468	-8.50	0.48	12	8.55	-287.00	5136.00	5140	20240819	-52.53	1980	20241209	23.23	2890	-15.57	20250108	2175	12.18	20250102	5140	-52.53	20240819	1980	23.23	20241209	2.70	N	225220	500	95 억	81561	N	N	N	N
101	20250108	130915	57	100.00	KOSDAQ	제약	N	N	N	N	N	2510	125	2	5.24	350222970	140803	183.29	2410	2545	2380	3100	1670	2385	2487.33	0.43	8901	2521	2452	2391	2322	2261	2422	2292	96	715	500	1660	5	1	19190021	482	-8.75	0.49	12	0.73	-287.00	5136.00	5140	20240819	-51.17	1980	20241209	26.77	2545	-1.38	20250108	2175	15.40	20250102	5140	-51.17	20240819	1980	26.77	20241209	2.70	N	225220	500	95 억	81561	N	N	N	N
102	20250108	120912	57	100.00	KOSDAQ	제약	N	N	N	N	N	2495	110	2	4.61	329840705	132644	172.67	2410	2545	2380	3100	1670	2385	2486.66	0.43	10441	2521	2452	2391	2322	2261	2422	2292	96	715	500	1660	5	1	19190021	479	-8.69	0.49	12	0.69	-287.00	5136.00	5140	20240819	-51.46	1980	20241209	26.01	2545	-1.96	20250108	2175	14.71	20250102	5140	-51.46	20240819	1980	26.01	20241209	2.70	N	225220	500	95 억	81561	N	N	N	N
103	20250108	110913	57	100.00	KOSDAQ	제약	N	N	N	N	N	2495	110	2	4.61	311144070	125101	162.85	2410	2545	2380	3100	1670	2385	2487.14	0.43	10427	2521	2452	2391	2322	2261	2422	2292	96	715	500	1660	5	1	19190021	479	-8.69	0.49	12	0.65	-287.00	5136.00	5140	20240819	-51.46	1980	20241209	26.01	2545	-1.96	20250108	2175	14.71	20250102	5140	-51.46	20240819	1980	26.01	20241209	2.70	N	225220	500	95 억	81561	N	N	N	N
104	20250108	100915	57	100.00	KOSDAQ	제약	N	N	N	N	N	2475	90	2	3.77	271626960	109106	142.03	2410	2545	2380	3100	1670	2385	2489.57	0.43	10399	2521	2452	2391	2322	2261	2422	2292	96	715	500	1660	5	1	19190021	475	-8.62	0.48	12	0.57	-287.00	5136.00	5140	20240819	-51.85	1980	20241209	25.00	2545	-2.75	20250108	2175	13.79	20250102	5140	-51.85	20240819	1980	25.00	20241209	2.70	N	225220	500	95 억	81561	N	N	N	N
105	20250108	090914	57	100.00	KOSDAQ	제약	N	N	N	N	N	2515	130	2	5.45	86333315	34907	45.44	2410	2520	2380	3100	1670	2385	2473.24	0.43	3585	2521	2452	2391	2322	2261	2422	2292	96	715	500	1660	5	1	19190021	483	-8.76	0.49	12	0.18	-287.00	5136.00	5140	20240819	-51.07	1980	20241209	27.02	2520	-0.20	20250108	2175	15.63	20250102	5140	-51.07	20240819	1980	27.02	20241209	2.70	N	225220	500	95 억	81561	N	N	N	N
106	20250107	160906	57	100.00	KOSDAQ	제약	N	N	N	N	N	2385	-25	5	-1.04	182758275	76818	57.56	2415	2460	2330	3130	1690	2410	2379.08	0.41	2197	2553	2481	2338	2266	2123	2517	2302	96	720	500	1680	5	1	19190021	458	-8.31	0.46	12	0.40	-287.00	5136.00	5140	20240819	-53.60	1980	20241209	20.45	2460	-3.05	20250107	2175	9.66	20250102	5140	-53.60	20240819	1980	20.45	20241209	2.58	N	225220	500	95 억	79344	N	N	N	N
107	20250107	150907	57	100.00	KOSDAQ	제약	N	N	N	N	N	2405	-5	5	-0.21	177174055	74486	55.81	2415	2460	2330	3130	1690	2410	2378.62	0.41	3295	2553	2481	2338	2266	2123	2517	2302	96	720	500	1680	5	1	19190021	462	-8.38	0.47	12	0.39	-287.00	5136.00	5140	20240819	-53.21	1980	20241209	21.46	2460	-2.24	20250107	2175	10.57	20250102	5140	-53.21	20240819	1980	21.46	20241209	2.58	N	225220	500	95 억	79344	N	N	N	N
108	20250107	140906	57	100.00	KOSDAQ	제약	N	N	N	N	N	2360	-50	5	-2.07	157286810	66175	49.58	2415	2460	2330	3130	1690	2410	2376.83	0.41	3295	2553	2481	2338	2266	2123	2517	2302	96	720	500	1680	5	1	19190021	453	-8.22	0.46	12	0.34	-287.00	5136.00	5140	20240819	-54.09	1980	20241209	19.19	2460	-4.07	20250107	2175	8.51	20250102	5140	-54.09	20240819	1980	19.19	20241209	2.58	N	225220	500	95 억	79344	N	N	N	N
109	20250107	130906	57	100.00	KOSDAQ	제약	N	N	N	N	N	2355	-55	5	-2.28	149382290	62821	47.07	2415	2460	2330	3130	1690	2410	2377.90	0.41	5158	2553	2481	2338	2266	2123	2517	2302	96	720	500	1680	5	1	19190021	452	-8.21	0.46	12	0.33	-287.00	5136.00	5140	20240819	-54.18	1980	20241209	18.94	2460	-4.27	20250107	2175	8.28	20250102	5140	-54.18	20240819	1980	18.94	20241209	2.58	N	225220	500	95 억	79344	N	N	N	N
110	20250107	120907	57	100.00	KOSDAQ	제약	N	N	N	N	N	2330	-80	5	-3.32	143819945	60457	45.30	2415	2460	2330	3130	1690	2410	2378.88	0.41	5291	2553	2481	2338	2266	2123	2517	2302	96	720	500	1680	5	1	19190021	447	-8.12	0.45	12	0.32	-287.00	5136.00	5140	20240819	-54.67	1980	20241209	17.68	2460	-5.28	20250107	2175	7.13	20250102	5140	-54.67	20240819	1980	17.68	20241209	2.58	N	225220	500	95 억	79344	N	N	N	N
111	20250107	110903	57	100.00	KOSDAQ	제약	N	N	N	N	N	2370	-40	5	-1.66	95846280	40037	30.00	2415	2460	2360	3130	1690	2410	2393.94	0.41	3698	2553	2481	2338	2266	2123	2517	2302	96	720	500	1680	5	1	19190021	455	-8.26	0.46	12	0.21	-287.00	5136.00	5140	20240819	-53.89	1980	20241209	19.70	2460	-3.66	20250107	2175	8.97	20250102	5140	-53.89	20240819	1980	19.70	20241209	2.58	N	225220	500	95 억	79344	N	N	N	N
112	20250107	100907	57	100.00	KOSDAQ	제약	N	N	N	N	N	2405	-5	5	-0.21	69337305	28878	21.64	2415	2460	2390	3130	1690	2410	2401.04	0.41	2893	2553	2481	2338	2266	2123	2517	2302	96	720	500	1680	5	1	19190021	462	-8.38	0.47	12	0.15	-287.00	5136.00	5140	20240819	-53.21	1980	20241209	21.46	2460	-2.24	20250107	2175	10.57	20250102	5140	-53.21	20240819	1980	21.46	20241209	2.58	N	225220	500	95 억	79344	N	N	N	N
113	20250107	090910	57	100.00	KOSDAQ	제약	N	N	N	N	N	2405	-5	5	-0.21	41506580	17290	12.96	2415	2460	2390	3130	1690	2410	2400.61	0.41	2400	2553	2481	2338	2266	2123	2517	2302	96	720	500	1680	5	1	19190021	462	-8.38	0.47	12	0.09	-287.00	5136.00	5140	20240819	-53.21	1980	20241209	21.46	2460	-2.24	20250107	2175	10.57	20250102	5140	-53.21	20240819	1980	21.46	20241209	2.58	N	225220	500	95 억	79344	N	N	N	N
114	20250106	160856	57	100.00	KOSDAQ	제약	N	N	N	N	N	2410	230	2	10.55	304653685	133350	101.84	2200	2410	2195	2830	1530	2180	2283.43	0.33	16283	2500	2340	2260	2100	2020	2300	2060	96	650	500	1520	5	1	19190021	462	-8.40	0.47	12	0.69	-287.00	5136.00	5140	20240819	-53.11	1980	20241209	21.72	2420	-0.41	20250103	2175	10.80	20250102	5140	-53.11	20240819	1980	21.72	20241209	2.57	N	225220	500	95 억	62736	N	N	N	N
115	20250106	150856	57	100.00	KOSDAQ	제약	N	N	N	N	N	2385	205	2	9.40	283684380	124613	95.17	2200	2395	2195	2830	1530	2180	2276.52	0.33	16123	2500	2340	2260	2100	2020	2300	2060	96	650	500	1520	5	1	19190021	458	-8.31	0.46	12	0.65	-287.00	5136.00	5140	20240819	-53.60	1980	20241209	20.45	2420	-1.45	20250103	2175	9.66	20250102	5140	-53.60	20240819	1980	20.45	20241209	2.57	N	225220	500	95 억	62736	N	N	N	N
116	20250106	140857	57	100.00	KOSDAQ	제약	N	N	N	N	N	2330	150	2	6.88	211564395	93637	71.51	2200	2350	2195	2830	1530	2180	2259.41	0.33	16013	2500	2340	2260	2100	2020	2300	2060	96	650	500	1520	5	1	19190021	447	-8.12	0.45	12	0.49	-287.00	5136.00	5140	20240819	-54.67	1980	20241209	17.68	2420	-3.72	20250103	2175	7.13	20250102	5140	-54.67	20240819	1980	17.68	20241209	2.57	N	225220	500	95 억	62736	N	N	N	N
117	20250106	130847	57	100.00	KOSDAQ	제약	N	N	N	N	N	2250	70	2	3.21	128739760	57853	44.18	2200	2290	2195	2830	1530	2180	2225.29	0.33	12299	2500	2340	2260	2100	2020	2300	2060	96	650	500	1520	5	1	19190021	432	-7.84	0.44	12	0.30	-287.00	5136.00	5140	20240819	-56.23	1980	20241209	13.64	2420	-7.02	20250103	2175	3.45	20250102	5140	-56.23	20240819	1980	13.64	20241209	2.57	N	225220	500	95 억	62736	N	N	N	N
118	20250106	120853	57	100.00	KOSDAQ	제약	N	N	N	N	N	2260	80	2	3.67	112004260	50404	38.50	2200	2290	2195	2830	1530	2180	2222.13	0.33	10788	2500	2340	2260	2100	2020	2300	2060	96	650	500	1520	5	1	19190021	434	-7.87	0.44	12	0.26	-287.00	5136.00	5140	20240819	-56.03	1980	20241209	14.14	2420	-6.61	20250103	2175	3.91	20250102	5140	-56.03	20240819	1980	14.14	20241209	2.57	N	225220	500	95 억	62736	N	N	N	N
119	20250106	110851	57	100.00	KOSDAQ	제약	N	N	N	N	N	2230	50	2	2.29	105087895	47335	36.15	2200	2290	2195	2830	1530	2180	2220.09	0.33	13126	2500	2340	2260	2100	2020	2300	2060	96	650	500	1520	5	1	19190021	428	-7.77	0.43	12	0.25	-287.00	5136.00	5140	20240819	-56.61	1980	20241209	12.63	2420	-7.85	20250103	2175	2.53	20250102	5140	-56.61	20240819	1980	12.63	20241209	2.57	N	225220	500	95 억	62736	N	N	N	N
120	20250106	100848	57	100.00	KOSDAQ	제약	N	N	N	N	N	2225	45	2	2.06	39743205	18003	13.75	2200	2240	2195	2830	1530	2180	2207.59	0.33	5491	2500	2340	2260	2100	2020	2300	2060	96	650	500	1520	5	1	19190021	427	-7.75	0.43	12	0.09	-287.00	5136.00	5140	20240819	-56.71	1980	20241209	12.37	2420	-8.06	20250103	2175	2.30	20250102	5140	-56.71	20240819	1980	12.37	20241209	2.57	N	225220	500	95 억	62736	N	N	N	N
121	20250106	090849	57	100.00	KOSDAQ	제약	N	N	N	N	N	2240	60	2	2.75	788575	357	0.27	2200	2240	2195	2830	1530	2180	2208.89	0.33	-7	2500	2340	2260	2100	2020	2300	2060	96	650	500	1520	5	1	19190021	430	-7.80	0.44	12	0.00	-287.00	5136.00	5140	20240819	-56.42	1980	20241209	13.13	2420	-7.44	20250103	2175	2.99	20250102	5140	-56.42	20240819	1980	13.13	20241209	2.57	N	225220	500	95 억	62736	N	N	N	N
122	20250103	160845	57	100.00	KOSDAQ	제약	N	N	N	N	N	2180	-80	5	-3.54	282652465	124525	1128.97	2350	2420	2180	2935	1585	2260	2272.29	0.34	-2302	2336	2297	2236	2197	2136	2317	2217	96	675	500	1580	5	1	19190021	418	-7.60	0.42	12	0.65	-287.00	5136.00	5140	20240819	-57.59	1980	20241209	10.10	2420	-9.92	20250103	2175	0.23	20250102	5140	-57.59	20240819	1980	10.10	20241209	2.56	N	225220	500	95 억	65353	N	N	N	N
123	20250103	150847	57	100.00	KOSDAQ	제약	N	N	N	N	N	2220	-40	5	-1.77	247419935	108440	983.14	2350	2420	2215	2935	1585	2260	2281.63	0.34	2028	2336	2297	2236	2197	2136	2317	2217	96	675	500	1580	5	1	19190021	426	-7.74	0.43	12	0.57	-287.00	5136.00	5140	20240819	-56.81	1980	20241209	12.12	2420	-8.26	20250103	2175	2.07	20250102	5140	-56.81	20240819	1980	12.12	20241209	2.56	N	225220	500	95 억	65353	N	N	N	N
124	20250103	140848	57	100.00	KOSDAQ	제약	N	N	N	N	N	2275	15	2	0.66	189985025	82786	750.55	2350	2420	2260	2935	1585	2260	2294.89	0.34	-4710	2336	2297	2236	2197	2136	2317	2217	96	675	500	1580	5	1	19190021	437	-7.93	0.44	12	0.43	-287.00	5136.00	5140	20240819	-55.74	1980	20241209	14.90	2420	-5.99	20250103	2175	4.60	20250102	5140	-55.74	20240819	1980	14.90	20241209	2.56	N	225220	500	95 억	65353	N	N	N	N
125	20250103	130847	57	100.00	KOSDAQ	제약	N	N	N	N	N	2305	45	2	1.99	93616745	40456	366.78	2350	2420	2260	2935	1585	2260	2314.04	0.34	-6118	2336	2297	2236	2197	2136	2317	2217	96	675	500	1580	5	1	19190021	442	-8.03	0.45	12	0.21	-287.00	5136.00	5140	20240819	-55.16	1980	20241209	16.41	2420	-4.75	20250103	2175	5.98	20250102	5140	-55.16	20240819	1980	16.41	20241209	2.56	N	225220	500	95 억	65353	N	N	N	N
126	20250103	120846	57	100.00	KOSDAQ	제약	N	N	N	N	N	2305	45	2	1.99	77770355	33615	304.76	2350	2420	2260	2935	1585	2260	2313.56	0.34	-6396	2336	2297	2236	2197	2136	2317	2217	96	675	500	1580	5	1	19190021	442	-8.03	0.45	12	0.18	-287.00	5136.00	5140	20240819	-55.16	1980	20241209	16.41	2420	-4.75	20250103	2175	5.98	20250102	5140	-55.16	20240819	1980	16.41	20241209	2.56	N	225220	500	95 억	65353	N	N	N	N
127	20250103	110847	57	100.00	KOSDAQ	제약	N	N	N	N	N	2315	55	2	2.43	76891925	33234	301.31	2350	2420	2260	2935	1585	2260	2313.65	0.34	-6570	2336	2297	2236	2197	2136	2317	2217	96	675	500	1580	5	1	19190021	444	-8.07	0.45	12	0.17	-287.00	5136.00	5140	20240819	-54.96	1980	20241209	16.92	2420	-4.34	20250103	2175	6.44	20250102	5140	-54.96	20240819	1980	16.92	20241209	2.56	N	225220	500	95 억	65353	N	N	N	N
128	20250103	100845	57	100.00	KOSDAQ	제약	N	N	N	N	N	2285	25	2	1.11	74399980	32153	291.50	2350	2420	2260	2935	1585	2260	2313.94	0.34	-6082	2336	2297	2236	2197	2136	2317	2217	96	675	500	1580	5	1	19190021	438	-7.96	0.44	12	0.17	-287.00	5136.00	5140	20240819	-55.54	1980	20241209	15.40	2420	-5.58	20250103	2175	5.06	20250102	5140	-55.54	20240819	1980	15.40	20241209	2.56	N	225220	500	95 억	65353	N	N	N	N
129	20250103	090848	57	100.00	KOSDAQ	제약	N	N	N	N	N	2300	40	2	1.77	35678740	15225	138.03	2350	2420	2280	2935	1585	2260	2343.43	0.34	-6504	2336	2297	2236	2197	2136	2317	2217	96	675	500	1580	5	1	19190021	441	-8.01	0.45	12	0.08	-287.00	5136.00	5140	20240819	-55.25	1980	20241209	16.16	2420	-4.96	20250103	2175	5.75	20250102	5140	-55.25	20240819	1980	16.16	20241209	2.56	N	225220	500	95 억	65353	N	N	N	N
130	20250102	160838	57	100.00	KOSDAQ	제약	N	N	N	N	N	2260	35	2	1.57	24119190	10947	155.28	2175	2275	2175	2890	1560	2225	2203.15	0.36	-3103	2288	2256	2198	2166	2108	2272	2182	96	665	500	1550	5	1	19190021	434	-7.87	0.44	12	0.06	-287.00	5136.00	5140	20240819	-56.03	1980	20241209	14.14	2275	-0.66	20250102	2175	3.91	20250102	5140	-56.03	20240819	1980	14.14	20241209	2.56	N	225220	500	95 억	68456	N	N	N	N
131	20250102	150839	57	100.00	KOSDAQ	제약	N	N	N	N	N	2255	30	2	1.35	23321410	10594	150.27	2175	2275	2175	2890	1560	2225	2201.38	0.36	-2935	2288	2256	2198	2166	2108	2272	2182	96	665	500	1550	5	1	19190021	433	-7.86	0.44	12	0.06	-287.00	5136.00	5140	20240819	-56.13	1980	20241209	13.89	2275	-0.88	20250102	2175	3.68	20250102	5140	-56.13	20240819	1980	13.89	20241209	2.56	N	225220	500	95 억	68456	N	N	N	N
132	20250102	140836	57	100.00	KOSDAQ	제약	N	N	N	N	N	2225	0	3	0.00	22801760	10363	146.99	2175	2225	2175	2890	1560	2225	2200.30	0.36	-2857	2288	2256	2198	2166	2108	2272	2182	96	665	500	1550	5	1	19190021	427	-7.75	0.43	12	0.05	-287.00	5136.00	5140	20240819	-56.71	1980	20241209	12.37	2225	0.00	20250102	2175	2.30	20250102	5140	-56.71	20240819	1980	12.37	20241209	2.56	N	225220	500	95 억	68456	N	N	N	N
133	20250102	130839	57	100.00	KOSDAQ	제약	N	N	N	N	N	2220	-5	5	-0.22	17705190	8041	114.06	2175	2225	2175	2890	1560	2225	2201.86	0.36	-2871	2288	2256	2198	2166	2108	2272	2182	96	665	500	1550	5	1	19190021	426	-7.74	0.43	12	0.04	-287.00	5136.00	5140	20240819	-56.81	1980	20241209	12.12	2225	-0.22	20250102	2175	2.07	20250102	5140	-56.81	20240819	1980	12.12	20241209	2.56	N	225220	500	95 억	68456	N	N	N	N
134	20250102	120836	57	100.00	KOSDAQ	제약	N	N	N	N	N	2215	-10	5	-0.45	10520970	4792	67.97	2175	2215	2175	2890	1560	2225	2195.53	0.36	-2351	2288	2256	2198	2166	2108	2272	2182	96	665	500	1550	5	1	19190021	425	-7.72	0.43	12	0.02	-287.00	5136.00	5140	20240819	-56.91	1980	20241209	11.87	2215	0.00	20250102	2175	1.84	20250102	5140	-56.91	20240819	1980	11.87	20241209	2.56	N	225220	500	95 억	68456	N	N	N	N
135	20250102	110827	57	100.00	KOSDAQ	제약	N	N	N	N	N	2210	-15	5	-0.67	10231925	4661	66.11	2175	2215	2175	2890	1560	2225	2195.22	0.36	-2144	2288	2256	2198	2166	2108	2272	2182	96	665	500	1550	5	1	19190021	424	-7.70	0.43	12	0.02	-287.00	5136.00	5140	20240819	-57.00	1980	20241209	11.62	2215	-0.23	20250102	2175	1.61	20250102	5140	-57.00	20240819	1980	11.62	20241209	2.56	N	225220	500	95 억	68456	N	N	N	N
136	20250102	100835	57	100.00	KOSDAQ	제약	N	N	N	N	N	2195	-30	5	-1.35	7497655	3418	48.48	2175	2205	2175	2890	1560	2225	2193.58	0.36	-1601	2288	2256	2198	2166	2108	2272	2182	96	665	500	1550	5	1	19190021	421	-7.65	0.43	12	0.02	-287.00	5136.00	5140	20240819	-57.30	1980	20241209	10.86	2205	-0.45	20250102	2175	0.92	20250102	5140	-57.30	20240819	1980	10.86	20241209	2.56	N	225220	500	95 억	68456	N	N	N	N
137	20250102	090827	57	100.00	KOSDAQ	제약	N	N	N	N	N	2225	0	3	0.00	0	0	0.00	0	0	0	2890	1560	2225	0.00	0.36	0	2288	2256	2198	2166	2108	2272	2182	96	665	500	1550	5	1	19190021	427	-7.75	0.43	12	0.00	-287.00	5136.00	5140	20240819	-56.71	1980	20241209	12.37	0	0.00	0	0	0.00	0	5140	-56.71	20240819	1980	12.37	20241209	2.56	N	225220	500	95 억	68456	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History