KissMeData/314130/price/prices-20250101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161154	57	100.00	KOSDAQ	제약	N	N	N	N	N	2785	-5	5	-0.18	335775310	122202	128.87	2805	2840	2700	3625	1955	2790	2747.71	1.30	18511	2960	2875	2815	2730	2670	2845	2700	155	835	500	1950	5	1	31054391	865	-2.09	1.57	12	0.39	-1331.00	1773.00	7335	20240604	-62.03	2470	20241209	12.75	3180	-12.42	20250108	2700	3.15	20250124	14670	-81.02	20240604	2470	12.75	20241209	0.65	N	314130	500	155 억	404196	N	N	N	N
3	20250124	151154	57	100.00	KOSDAQ	제약	N	N	N	N	N	2780	-10	5	-0.36	324647080	118194	124.64	2805	2840	2700	3625	1955	2790	2746.73	1.30	18030	2960	2875	2815	2730	2670	2845	2700	155	835	500	1950	5	1	31054391	863	-2.09	1.57	12	0.38	-1331.00	1773.00	7335	20240604	-62.10	2470	20241209	12.55	3180	-12.58	20250108	2700	2.96	20250124	14670	-81.05	20240604	2470	12.55	20241209	0.65	N	314130	500	155 억	404196	N	N	N	N
4	20250124	141152	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	-45	5	-1.61	290946380	106043	111.83	2805	2840	2700	3625	1955	2790	2743.66	1.30	23223	2960	2875	2815	2730	2670	2845	2700	155	835	500	1950	5	1	31054391	852	-2.06	1.55	12	0.34	-1331.00	1773.00	7335	20240604	-62.58	2470	20241209	11.13	3180	-13.68	20250108	2700	1.67	20250124	14670	-81.29	20240604	2470	11.13	20241209	0.65	N	314130	500	155 억	404196	N	N	N	N
5	20250124	131154	57	100.00	KOSDAQ	제약	N	N	N	N	N	2765	-25	5	-0.90	152447635	55298	58.31	2805	2840	2740	3625	1955	2790	2756.84	1.30	8477	2960	2875	2815	2730	2670	2845	2700	155	835	500	1950	5	1	31054391	859	-2.08	1.56	12	0.18	-1331.00	1773.00	7335	20240604	-62.30	2470	20241209	11.94	3180	-13.05	20250108	2715	1.84	20250102	14670	-81.15	20240604	2470	11.94	20241209	0.65	N	314130	500	155 억	404196	N	N	N	N
6	20250124	121150	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	-30	5	-1.08	131999320	47886	50.50	2805	2840	2740	3625	1955	2790	2756.53	1.30	6403	2960	2875	2815	2730	2670	2845	2700	155	835	500	1950	5	1	31054391	857	-2.07	1.56	12	0.15	-1331.00	1773.00	7335	20240604	-62.37	2470	20241209	11.74	3180	-13.21	20250108	2715	1.66	20250102	14670	-81.19	20240604	2470	11.74	20241209	0.65	N	314130	500	155 억	404196	N	N	N	N
7	20250124	111152	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	-45	5	-1.61	93170565	33792	35.64	2805	2840	2740	3625	1955	2790	2757.18	1.30	5787	2960	2875	2815	2730	2670	2845	2700	155	835	500	1950	5	1	31054391	852	-2.06	1.55	12	0.11	-1331.00	1773.00	7335	20240604	-62.58	2470	20241209	11.13	3180	-13.68	20250108	2715	1.10	20250102	14670	-81.29	20240604	2470	11.13	20241209	0.65	N	314130	500	155 억	404196	N	N	N	N
8	20250124	101147	57	100.00	KOSDAQ	제약	N	N	N	N	N	2755	-35	5	-1.25	48725360	17634	18.60	2805	2840	2745	3625	1955	2790	2763.15	1.30	-2811	2960	2875	2815	2730	2670	2845	2700	155	835	500	1950	5	1	31054391	856	-2.07	1.55	12	0.06	-1331.00	1773.00	7335	20240604	-62.44	2470	20241209	11.54	3180	-13.36	20250108	2715	1.47	20250102	14670	-81.22	20240604	2470	11.54	20241209	0.65	N	314130	500	155 억	404196	N	N	N	N
9	20250124	091156	57	100.00	KOSDAQ	제약	N	N	N	N	N	2825	35	2	1.25	2562785	917	0.97	2805	2840	2785	3625	1955	2790	2794.75	1.30	23	2960	2875	2815	2730	2670	2845	2700	155	835	500	1950	5	1	31054391	877	-2.12	1.59	12	0.00	-1331.00	1773.00	7335	20240604	-61.49	2470	20241209	14.37	3180	-11.16	20250108	2715	4.05	20250102	14670	-80.74	20240604	2470	14.37	20241209	0.65	N	314130	500	155 억	404196	N	N	N	N
10	20250123	161147	57	100.00	KOSDAQ	제약	N	N	N	N	N	2790	-55	5	-1.93	263760605	94496	120.09	2900	2900	2755	3695	1995	2845	2791.24	1.33	-10279	2951	2897	2861	2807	2771	2890	2800	155	850	500	1990	5	1	31054391	866	-2.10	1.57	12	0.30	-1331.00	1773.00	7335	20240604	-61.96	2470	20241209	12.96	3180	-12.26	20250108	2715	2.76	20250102	14670	-80.98	20240604	2470	12.96	20241209	0.65	N	314130	500	155 억	414128	N	N	N	N
11	20250123	151145	57	100.00	KOSDAQ	제약	N	N	N	N	N	2795	-50	5	-1.76	254613550	91211	115.92	2900	2900	2755	3695	1995	2845	2791.48	1.33	-10363	2951	2897	2861	2807	2771	2890	2800	155	850	500	1990	5	1	31054391	868	-2.10	1.58	12	0.29	-1331.00	1773.00	7335	20240604	-61.90	2470	20241209	13.16	3180	-12.11	20250108	2715	2.95	20250102	14670	-80.95	20240604	2470	13.16	20241209	0.65	N	314130	500	155 억	414128	N	N	N	N
12	20250123	141147	57	100.00	KOSDAQ	제약	N	N	N	N	N	2785	-60	5	-2.11	197662735	70824	90.01	2900	2900	2755	3695	1995	2845	2790.90	1.33	-23405	2951	2897	2861	2807	2771	2890	2800	155	850	500	1990	5	1	31054391	865	-2.09	1.57	12	0.23	-1331.00	1773.00	7335	20240604	-62.03	2470	20241209	12.75	3180	-12.42	20250108	2715	2.58	20250102	14670	-81.02	20240604	2470	12.75	20241209	0.65	N	314130	500	155 억	414128	N	N	N	N
13	20250123	131145	57	100.00	KOSDAQ	제약	N	N	N	N	N	2770	-75	5	-2.64	175321690	62825	79.84	2900	2900	2755	3695	1995	2845	2790.64	1.33	-22783	2951	2897	2861	2807	2771	2890	2800	155	850	500	1990	5	1	31054391	860	-2.08	1.56	12	0.20	-1331.00	1773.00	7335	20240604	-62.24	2470	20241209	12.15	3180	-12.89	20250108	2715	2.03	20250102	14670	-81.12	20240604	2470	12.15	20241209	0.65	N	314130	500	155 억	414128	N	N	N	N
14	20250123	121146	57	100.00	KOSDAQ	제약	N	N	N	N	N	2770	-75	5	-2.64	149464630	53468	67.95	2900	2900	2755	3695	1995	2845	2795.40	1.33	-20465	2951	2897	2861	2807	2771	2890	2800	155	850	500	1990	5	1	31054391	860	-2.08	1.56	12	0.17	-1331.00	1773.00	7335	20240604	-62.24	2470	20241209	12.15	3180	-12.89	20250108	2715	2.03	20250102	14670	-81.12	20240604	2470	12.15	20241209	0.65	N	314130	500	155 억	414128	N	N	N	N
15	20250123	111136	57	100.00	KOSDAQ	제약	N	N	N	N	N	2775	-70	5	-2.46	123376470	44037	55.96	2900	2900	2765	3695	1995	2845	2801.65	1.33	-21226	2951	2897	2861	2807	2771	2890	2800	155	850	500	1990	5	1	31054391	862	-2.08	1.57	12	0.14	-1331.00	1773.00	7335	20240604	-62.17	2470	20241209	12.35	3180	-12.74	20250108	2715	2.21	20250102	14670	-81.08	20240604	2470	12.35	20241209	0.65	N	314130	500	155 억	414128	N	N	N	N
16	20250123	101144	57	100.00	KOSDAQ	제약	N	N	N	N	N	2795	-50	5	-1.76	90290425	32152	40.86	2900	2900	2780	3695	1995	2845	2808.24	1.33	-18095	2951	2897	2861	2807	2771	2890	2800	155	850	500	1990	5	1	31054391	868	-2.10	1.58	12	0.10	-1331.00	1773.00	7335	20240604	-61.90	2470	20241209	13.16	3180	-12.11	20250108	2715	2.95	20250102	14670	-80.95	20240604	2470	13.16	20241209	0.65	N	314130	500	155 억	414128	N	N	N	N
17	20250123	091146	57	100.00	KOSDAQ	제약	N	N	N	N	N	2800	-45	5	-1.58	16227110	5731	7.28	2900	2900	2795	3695	1995	2845	2831.46	1.33	-2455	2951	2897	2861	2807	2771	2890	2800	155	850	500	1990	5	1	31054391	870	-2.10	1.58	12	0.02	-1331.00	1773.00	7335	20240604	-61.83	2470	20241209	13.36	3180	-11.95	20250108	2715	3.13	20250102	14670	-80.91	20240604	2470	13.36	20241209	0.65	N	314130	500	155 억	414128	N	N	N	N
18	20250122	161136	57	100.00	KOSDAQ	제약	N	N	N	N	N	2845	-5	5	-0.18	225693345	78682	103.88	2845	2915	2825	3705	1995	2850	2868.52	1.32	3181	3030	2940	2855	2765	2680	2985	2810	155	855	500	1990	5	1	31054391	883	-2.14	1.60	12	0.25	-1331.00	1773.00	7335	20240604	-61.21	2470	20241209	15.18	3180	-10.53	20250108	2715	4.79	20250102	14670	-80.61	20240604	2470	15.18	20241209	0.65	N	314130	500	155 억	411294	N	N	N	N
19	20250122	151138	57	100.00	KOSDAQ	제약	N	N	N	N	N	2865	15	2	0.53	207613430	72330	95.49	2845	2915	2825	3705	1995	2850	2870.36	1.32	4022	3030	2940	2855	2765	2680	2985	2810	155	855	500	1990	5	1	31054391	890	-2.15	1.62	12	0.23	-1331.00	1773.00	7335	20240604	-60.94	2470	20241209	15.99	3180	-9.91	20250108	2715	5.52	20250102	14670	-80.47	20240604	2470	15.99	20241209	0.65	N	314130	500	155 억	411294	N	N	N	N
20	20250122	141136	57	100.00	KOSDAQ	제약	N	N	N	N	N	2855	5	2	0.18	167462425	58272	76.93	2845	2915	2825	3705	1995	2850	2873.81	1.32	4775	3030	2940	2855	2765	2680	2985	2810	155	855	500	1990	5	1	31054391	887	-2.15	1.61	12	0.19	-1331.00	1773.00	7335	20240604	-61.08	2470	20241209	15.59	3180	-10.22	20250108	2715	5.16	20250102	14670	-80.54	20240604	2470	15.59	20241209	0.65	N	314130	500	155 억	411294	N	N	N	N
21	20250122	131138	57	100.00	KOSDAQ	제약	N	N	N	N	N	2880	30	2	1.05	160753080	55926	73.83	2845	2915	2825	3705	1995	2850	2874.39	1.32	4484	3030	2940	2855	2765	2680	2985	2810	155	855	500	1990	5	1	31054391	894	-2.16	1.62	12	0.18	-1331.00	1773.00	7335	20240604	-60.74	2470	20241209	16.60	3180	-9.43	20250108	2715	6.08	20250102	14670	-80.37	20240604	2470	16.60	20241209	0.65	N	314130	500	155 억	411294	N	N	N	N
22	20250122	121136	57	100.00	KOSDAQ	제약	N	N	N	N	N	2875	25	2	0.88	139834275	48631	64.20	2845	2915	2825	3705	1995	2850	2875.41	1.32	4585	3030	2940	2855	2765	2680	2985	2810	155	855	500	1990	5	1	31054391	893	-2.16	1.62	12	0.16	-1331.00	1773.00	7335	20240604	-60.80	2470	20241209	16.40	3180	-9.59	20250108	2715	5.89	20250102	14670	-80.40	20240604	2470	16.40	20241209	0.65	N	314130	500	155 억	411294	N	N	N	N
23	20250122	111138	57	100.00	KOSDAQ	제약	N	N	N	N	N	2870	20	2	0.70	112485600	39143	51.68	2845	2915	2825	3705	1995	2850	2873.71	1.32	7684	3030	2940	2855	2765	2680	2985	2810	155	855	500	1990	5	1	31054391	891	-2.16	1.62	12	0.13	-1331.00	1773.00	7335	20240604	-60.87	2470	20241209	16.19	3180	-9.75	20250108	2715	5.71	20250102	14670	-80.44	20240604	2470	16.19	20241209	0.65	N	314130	500	155 억	411294	N	N	N	N
24	20250122	101137	57	100.00	KOSDAQ	제약	N	N	N	N	N	2915	65	2	2.28	86730400	30201	39.87	2845	2915	2825	3705	1995	2850	2871.77	1.32	6427	3030	2940	2855	2765	2680	2985	2810	155	855	500	1990	5	1	31054391	905	-2.19	1.64	12	0.10	-1331.00	1773.00	7335	20240604	-60.26	2470	20241209	18.02	3180	-8.33	20250108	2715	7.37	20250102	14670	-80.13	20240604	2470	18.02	20241209	0.65	N	314130	500	155 억	411294	N	N	N	N
25	20250122	091139	57	100.00	KOSDAQ	제약	N	N	N	N	N	2840	-10	5	-0.35	15429345	5435	7.18	2845	2850	2825	3705	1995	2850	2838.89	1.32	-2667	3030	2940	2855	2765	2680	2985	2810	155	855	500	1990	5	1	31054391	882	-2.13	1.60	12	0.02	-1331.00	1773.00	7335	20240604	-61.28	2470	20241209	14.98	3180	-10.69	20250108	2715	4.60	20250102	14670	-80.64	20240604	2470	14.98	20241209	0.65	N	314130	500	155 억	411294	N	N	N	N
26	20250121	161129	57	100.00	KOSDAQ	제약	N	N	N	N	N	2850	55	2	1.97	214317405	75745	146.36	2770	2945	2770	3630	1960	2795	2829.46	1.30	2660	2898	2846	2808	2756	2718	2827	2737	155	835	500	1950	5	1	31054391	885	-2.14	1.61	12	0.24	-1331.00	1773.00	7335	20240604	-61.15	2470	20241209	15.38	3180	-10.38	20250108	2715	4.97	20250102	14670	-80.57	20240604	2470	15.38	20241209	0.62	N	314130	500	155 억	403714	N	N	N	N
27	20250121	151132	57	100.00	KOSDAQ	제약	N	N	N	N	N	2820	25	2	0.89	188755095	66729	128.93	2770	2945	2770	3630	1960	2795	2828.68	1.30	-1747	2898	2846	2808	2756	2718	2827	2737	155	835	500	1950	5	1	31054391	876	-2.12	1.59	12	0.21	-1331.00	1773.00	7335	20240604	-61.55	2470	20241209	14.17	3180	-11.32	20250108	2715	3.87	20250102	14670	-80.78	20240604	2470	14.17	20241209	0.62	N	314130	500	155 억	403714	N	N	N	N
28	20250121	141132	57	100.00	KOSDAQ	제약	N	N	N	N	N	2805	10	2	0.36	155903090	55111	106.49	2770	2945	2770	3630	1960	2795	2828.89	1.30	-7947	2898	2846	2808	2756	2718	2827	2737	155	835	500	1950	5	1	31054391	871	-2.11	1.58	12	0.18	-1331.00	1773.00	7335	20240604	-61.76	2470	20241209	13.56	3180	-11.79	20250108	2715	3.31	20250102	14670	-80.88	20240604	2470	13.56	20241209	0.62	N	314130	500	155 억	403714	N	N	N	N
29	20250121	131131	57	100.00	KOSDAQ	제약	N	N	N	N	N	2795	0	3	0.00	126779955	44801	86.57	2770	2945	2770	3630	1960	2795	2829.85	1.30	-6396	2898	2846	2808	2756	2718	2827	2737	155	835	500	1950	5	1	31054391	868	-2.10	1.58	12	0.14	-1331.00	1773.00	7335	20240604	-61.90	2470	20241209	13.16	3180	-12.11	20250108	2715	2.95	20250102	14670	-80.95	20240604	2470	13.16	20241209	0.62	N	314130	500	155 억	403714	N	N	N	N
30	20250121	121114	57	100.00	KOSDAQ	제약	N	N	N	N	N	2805	10	2	0.36	120021630	42385	81.90	2770	2945	2770	3630	1960	2795	2831.70	1.30	-5775	2898	2846	2808	2756	2718	2827	2737	155	835	500	1950	5	1	31054391	871	-2.11	1.58	12	0.14	-1331.00	1773.00	7335	20240604	-61.76	2470	20241209	13.56	3180	-11.79	20250108	2715	3.31	20250102	14670	-80.88	20240604	2470	13.56	20241209	0.62	N	314130	500	155 억	403714	N	N	N	N
31	20250121	111032	57	100.00	KOSDAQ	제약	N	N	N	N	N	2830	35	2	1.25	105431910	37172	71.82	2770	2945	2770	3630	1960	2795	2836.33	1.30	-6656	2898	2846	2808	2756	2718	2827	2737	155	835	500	1950	5	1	31054391	879	-2.13	1.60	12	0.12	-1331.00	1773.00	7335	20240604	-61.42	2470	20241209	14.57	3180	-11.01	20250108	2715	4.24	20250102	14670	-80.71	20240604	2470	14.57	20241209	0.62	N	314130	500	155 억	403714	N	N	N	N
32	20250121	101026	57	100.00	KOSDAQ	제약	N	N	N	N	N	2835	40	2	1.43	80397200	28230	54.55	2770	2945	2770	3630	1960	2795	2847.93	1.30	-6021	2898	2846	2808	2756	2718	2827	2737	155	835	500	1950	5	1	31054391	880	-2.13	1.60	12	0.09	-1331.00	1773.00	7335	20240604	-61.35	2470	20241209	14.78	3180	-10.85	20250108	2715	4.42	20250102	14670	-80.67	20240604	2470	14.78	20241209	0.62	N	314130	500	155 억	403714	N	N	N	N
33	20250121	091133	57	100.00	KOSDAQ	제약	N	N	N	N	N	2850	55	2	1.97	22760415	8017	15.49	2770	2945	2770	3630	1960	2795	2839.02	1.30	1614	2898	2846	2808	2756	2718	2827	2737	155	835	500	1950	5	1	31054391	885	-2.14	1.61	12	0.03	-1331.00	1773.00	7335	20240604	-61.15	2470	20241209	15.38	3180	-10.38	20250108	2715	4.97	20250102	14670	-80.57	20240604	2470	15.38	20241209	0.62	N	314130	500	155 억	403714	N	N	N	N
34	20250120	161118	57	100.00	KOSDAQ	제약	N	N	N	N	N	2795	-45	5	-1.58	144022240	51475	83.96	2860	2860	2770	3690	1990	2840	2797.91	1.31	-8666	2973	2906	2853	2786	2733	2880	2760	155	850	500	1980	5	1	31054391	868	-2.10	1.58	12	0.17	-1331.00	1773.00	7335	20240604	-61.90	2470	20241209	13.16	3180	-12.11	20250108	2715	2.95	20250102	14670	-80.95	20240604	2470	13.16	20241209	0.63	N	314130	500	155 억	407898	N	N	N	N
35	20250120	151131	57	100.00	KOSDAQ	제약	N	N	N	N	N	2785	-55	5	-1.94	136084630	48632	79.32	2860	2860	2770	3690	1990	2840	2798.25	1.31	-8942	2973	2906	2853	2786	2733	2880	2760	155	850	500	1980	5	1	31054391	865	-2.09	1.57	12	0.16	-1331.00	1773.00	7335	20240604	-62.03	2470	20241209	12.75	3180	-12.42	20250108	2715	2.58	20250102	14670	-81.02	20240604	2470	12.75	20241209	0.63	N	314130	500	155 억	407898	N	N	N	N
36	20250120	141129	57	100.00	KOSDAQ	제약	N	N	N	N	N	2790	-50	5	-1.76	123205775	44014	71.79	2860	2860	2770	3690	1990	2840	2799.24	1.31	-10016	2973	2906	2853	2786	2733	2880	2760	155	850	500	1980	5	1	31054391	866	-2.10	1.57	12	0.14	-1331.00	1773.00	7335	20240604	-61.96	2470	20241209	12.96	3180	-12.26	20250108	2715	2.76	20250102	14670	-80.98	20240604	2470	12.96	20241209	0.63	N	314130	500	155 억	407898	N	N	N	N
37	20250120	131129	57	100.00	KOSDAQ	제약	N	N	N	N	N	2800	-40	5	-1.41	119670625	42746	69.72	2860	2860	2770	3690	1990	2840	2799.57	1.31	-9839	2973	2906	2853	2786	2733	2880	2760	155	850	500	1980	5	1	31054391	870	-2.10	1.58	12	0.14	-1331.00	1773.00	7335	20240604	-61.83	2470	20241209	13.36	3180	-11.95	20250108	2715	3.13	20250102	14670	-80.91	20240604	2470	13.36	20241209	0.63	N	314130	500	155 억	407898	N	N	N	N
38	20250120	121130	57	100.00	KOSDAQ	제약	N	N	N	N	N	2780	-60	5	-2.11	108774550	38832	63.34	2860	2860	2770	3690	1990	2840	2801.16	1.31	-9428	2973	2906	2853	2786	2733	2880	2760	155	850	500	1980	5	1	31054391	863	-2.09	1.57	12	0.13	-1331.00	1773.00	7335	20240604	-62.10	2470	20241209	12.55	3180	-12.58	20250108	2715	2.39	20250102	14670	-81.05	20240604	2470	12.55	20241209	0.63	N	314130	500	155 억	407898	N	N	N	N
39	20250120	111131	57	100.00	KOSDAQ	제약	N	N	N	N	N	2790	-50	5	-1.76	98115770	35002	57.09	2860	2860	2770	3690	1990	2840	2803.15	1.31	-8847	2973	2906	2853	2786	2733	2880	2760	155	850	500	1980	5	1	31054391	866	-2.10	1.57	12	0.11	-1331.00	1773.00	7335	20240604	-61.96	2470	20241209	12.96	3180	-12.26	20250108	2715	2.76	20250102	14670	-80.98	20240604	2470	12.96	20241209	0.63	N	314130	500	155 억	407898	N	N	N	N
40	20250120	101129	57	100.00	KOSDAQ	제약	N	N	N	N	N	2805	-35	5	-1.23	82690850	29494	48.11	2860	2860	2770	3690	1990	2840	2803.65	1.31	-6098	2973	2906	2853	2786	2733	2880	2760	155	850	500	1980	5	1	31054391	871	-2.11	1.58	12	0.09	-1331.00	1773.00	7335	20240604	-61.76	2470	20241209	13.56	3180	-11.79	20250108	2715	3.31	20250102	14670	-80.88	20240604	2470	13.56	20241209	0.63	N	314130	500	155 억	407898	N	N	N	N
41	20250120	091132	57	100.00	KOSDAQ	제약	N	N	N	N	N	2810	-30	5	-1.06	7957750	2805	4.58	2860	2860	2810	3690	1990	2840	2836.99	1.31	-2028	2973	2906	2853	2786	2733	2880	2760	155	850	500	1980	5	1	31054391	873	-2.11	1.58	12	0.01	-1331.00	1773.00	7335	20240604	-61.69	2470	20241209	13.77	3180	-11.64	20250108	2715	3.50	20250102	14670	-80.85	20240604	2470	13.77	20241209	0.63	N	314130	500	155 억	407898	N	N	N	N
42	20250117	161125	57	100.00	KOSDAQ	제약	N	N	N	N	N	2840	-30	5	-1.05	174510595	61258	135.49	2865	2920	2800	3730	2010	2870	2848.78	1.38	-22015	2950	2910	2870	2830	2790	2930	2850	155	860	500	2000	5	1	31054391	882	-2.13	1.60	12	0.20	-1331.00	1773.00	7335	20240604	-61.28	2470	20241209	14.98	3180	-10.69	20250108	2715	4.60	20250102	14670	-80.64	20240604	2470	14.98	20241209	0.62	N	314130	500	155 억	429695	N	N	N	N
43	20250117	151121	57	100.00	KOSDAQ	제약	N	N	N	N	N	2835	-35	5	-1.22	163305850	57305	126.74	2865	2920	2800	3730	2010	2870	2849.77	1.38	-21505	2950	2910	2870	2830	2790	2930	2850	155	860	500	2000	5	1	31054391	880	-2.13	1.60	12	0.18	-1331.00	1773.00	7335	20240604	-61.35	2470	20241209	14.78	3180	-10.85	20250108	2715	4.42	20250102	14670	-80.67	20240604	2470	14.78	20241209	0.62	N	314130	500	155 억	429695	N	N	N	N
44	20250117	141130	57	100.00	KOSDAQ	제약	N	N	N	N	N	2845	-25	5	-0.87	132553280	46399	102.62	2865	2920	2800	3730	2010	2870	2856.81	1.38	-22607	2950	2910	2870	2830	2790	2930	2850	155	860	500	2000	5	1	31054391	883	-2.14	1.60	12	0.15	-1331.00	1773.00	7335	20240604	-61.21	2470	20241209	15.18	3180	-10.53	20250108	2715	4.79	20250102	14670	-80.61	20240604	2470	15.18	20241209	0.62	N	314130	500	155 억	429695	N	N	N	N
45	20250117	131128	57	100.00	KOSDAQ	제약	N	N	N	N	N	2830	-40	5	-1.39	120285690	42066	93.04	2865	2920	2800	3730	2010	2870	2859.45	1.38	-22268	2950	2910	2870	2830	2790	2930	2850	155	860	500	2000	5	1	31054391	879	-2.13	1.60	12	0.14	-1331.00	1773.00	7335	20240604	-61.42	2470	20241209	14.57	3180	-11.01	20250108	2715	4.24	20250102	14670	-80.71	20240604	2470	14.57	20241209	0.62	N	314130	500	155 억	429695	N	N	N	N
46	20250117	121130	57	100.00	KOSDAQ	제약	N	N	N	N	N	2830	-40	5	-1.39	107949015	37701	83.39	2865	2920	2800	3730	2010	2870	2863.29	1.38	-22611	2950	2910	2870	2830	2790	2930	2850	155	860	500	2000	5	1	31054391	879	-2.13	1.60	12	0.12	-1331.00	1773.00	7335	20240604	-61.42	2470	20241209	14.57	3180	-11.01	20250108	2715	4.24	20250102	14670	-80.71	20240604	2470	14.57	20241209	0.62	N	314130	500	155 억	429695	N	N	N	N
47	20250117	111131	57	100.00	KOSDAQ	제약	N	N	N	N	N	2855	-15	5	-0.52	67682520	23524	52.03	2865	2920	2850	3730	2010	2870	2877.17	1.38	-14441	2950	2910	2870	2830	2790	2930	2850	155	860	500	2000	5	1	31054391	887	-2.15	1.61	12	0.08	-1331.00	1773.00	7335	20240604	-61.08	2470	20241209	15.59	3180	-10.22	20250108	2715	5.16	20250102	14670	-80.54	20240604	2470	15.59	20241209	0.62	N	314130	500	155 억	429695	N	N	N	N
48	20250117	101130	57	100.00	KOSDAQ	제약	N	N	N	N	N	2885	15	2	0.52	38978330	13523	29.91	2865	2920	2850	3730	2010	2870	2882.37	1.38	-6493	2950	2910	2870	2830	2790	2930	2850	155	860	500	2000	5	1	31054391	896	-2.17	1.63	12	0.04	-1331.00	1773.00	7335	20240604	-60.67	2470	20241209	16.80	3180	-9.28	20250108	2715	6.26	20250102	14670	-80.33	20240604	2470	16.80	20241209	0.62	N	314130	500	155 억	429695	N	N	N	N
49	20250117	091130	57	100.00	KOSDAQ	제약	N	N	N	N	N	2860	-10	5	-0.35	13895775	4842	10.71	2865	2885	2850	3730	2010	2870	2869.84	1.38	-3906	2950	2910	2870	2830	2790	2930	2850	155	860	500	2000	5	1	31054391	888	-2.15	1.61	12	0.02	-1331.00	1773.00	7335	20240604	-61.01	2470	20241209	15.79	3180	-10.06	20250108	2715	5.34	20250102	14670	-80.50	20240604	2470	15.79	20241209	0.62	N	314130	500	155 억	429695	N	N	N	N
50	20250116	161121	57	100.00	KOSDAQ	제약	N	N	N	N	N	2870	35	2	1.23	129903150	45198	62.08	2835	2910	2830	3685	1985	2835	2874.12	1.34	12250	2991	2912	2861	2782	2731	2887	2757	155	850	500	1980	5	1	31054391	891	-2.16	1.62	12	0.15	-1331.00	1773.00	7335	20240604	-60.87	2470	20241209	16.19	3180	-9.75	20250108	2715	5.71	20250102	14670	-80.44	20240604	2470	16.19	20241209	0.62	N	314130	500	155 억	417412	N	N	N	N
51	20250116	151026	57	100.00	KOSDAQ	제약	N	N	N	N	N	2875	40	2	1.41	111784535	38909	53.44	2835	2910	2830	3685	1985	2835	2873.01	1.34	9831	2991	2912	2861	2782	2731	2887	2757	155	850	500	1980	5	1	31054391	893	-2.16	1.62	12	0.13	-1331.00	1773.00	7335	20240604	-60.80	2470	20241209	16.40	3180	-9.59	20250108	2715	5.89	20250102	14670	-80.40	20240604	2470	16.40	20241209	0.62	N	314130	500	155 억	417412	N	N	N	N
52	20250116	141126	57	100.00	KOSDAQ	제약	N	N	N	N	N	2865	30	2	1.06	102082285	35525	48.80	2835	2910	2830	3685	1985	2835	2873.57	1.34	7723	2991	2912	2861	2782	2731	2887	2757	155	850	500	1980	5	1	31054391	890	-2.15	1.62	12	0.11	-1331.00	1773.00	7335	20240604	-60.94	2470	20241209	15.99	3180	-9.91	20250108	2715	5.52	20250102	14670	-80.47	20240604	2470	15.99	20241209	0.62	N	314130	500	155 억	417412	N	N	N	N
53	20250116	131126	57	100.00	KOSDAQ	제약	N	N	N	N	N	2865	30	2	1.06	83987070	29196	40.10	2835	2910	2830	3685	1985	2835	2876.72	1.34	6700	2991	2912	2861	2782	2731	2887	2757	155	850	500	1980	5	1	31054391	890	-2.15	1.62	12	0.09	-1331.00	1773.00	7335	20240604	-60.94	2470	20241209	15.99	3180	-9.91	20250108	2715	5.52	20250102	14670	-80.47	20240604	2470	15.99	20241209	0.62	N	314130	500	155 억	417412	N	N	N	N
54	20250116	121125	57	100.00	KOSDAQ	제약	N	N	N	N	N	2870	35	2	1.23	74281035	25815	35.46	2835	2910	2830	3685	1985	2835	2877.50	1.34	6968	2991	2912	2861	2782	2731	2887	2757	155	850	500	1980	5	1	31054391	891	-2.16	1.62	12	0.08	-1331.00	1773.00	7335	20240604	-60.87	2470	20241209	16.19	3180	-9.75	20250108	2715	5.71	20250102	14670	-80.44	20240604	2470	16.19	20241209	0.62	N	314130	500	155 억	417412	N	N	N	N
55	20250116	111126	57	100.00	KOSDAQ	제약	N	N	N	N	N	2890	55	2	1.94	59135520	20548	28.22	2835	2910	2830	3685	1985	2835	2878.00	1.34	6258	2991	2912	2861	2782	2731	2887	2757	155	850	500	1980	5	1	31054391	897	-2.17	1.63	12	0.07	-1331.00	1773.00	7335	20240604	-60.60	2470	20241209	17.00	3180	-9.12	20250108	2715	6.45	20250102	14670	-80.30	20240604	2470	17.00	20241209	0.62	N	314130	500	155 억	417412	N	N	N	N
56	20250116	101128	57	100.00	KOSDAQ	제약	N	N	N	N	N	2905	70	2	2.47	45289920	15745	21.63	2835	2910	2830	3685	1985	2835	2876.56	1.34	4561	2991	2912	2861	2782	2731	2887	2757	155	850	500	1980	5	1	31054391	902	-2.18	1.64	12	0.05	-1331.00	1773.00	7335	20240604	-60.40	2470	20241209	17.61	3180	-8.65	20250108	2715	7.00	20250102	14670	-80.20	20240604	2470	17.61	20241209	0.62	N	314130	500	155 억	417412	N	N	N	N
57	20250116	091130	57	100.00	KOSDAQ	제약	N	N	N	N	N	2870	35	2	1.23	11132625	3894	5.35	2835	2885	2830	3685	1985	2835	2859.14	1.34	-859	2991	2912	2861	2782	2731	2887	2757	155	850	500	1980	5	1	31054391	891	-2.16	1.62	12	0.01	-1331.00	1773.00	7335	20240604	-60.87	2470	20241209	16.19	3180	-9.75	20250108	2715	5.71	20250102	14670	-80.44	20240604	2470	16.19	20241209	0.62	N	314130	500	155 억	417412	N	N	N	N
58	20250115	161123	57	100.00	KOSDAQ	제약	N	N	N	N	N	2835	-105	5	-3.57	206836180	72680	81.76	2910	2940	2810	3820	2060	2940	2845.85	1.39	-16646	3036	2987	2906	2857	2776	3012	2882	155	880	500	2050	5	1	31054391	880	-2.13	1.60	12	0.23	-1331.00	1773.00	7335	20240604	-61.35	2470	20241209	14.78	3180	-10.85	20250108	2715	4.42	20250102	14670	-80.67	20240604	2470	14.78	20241209	0.63	N	314130	500	155 억	431915	N	N	N	N
59	20250115	151123	57	100.00	KOSDAQ	제약	N	N	N	N	N	2815	-125	5	-4.25	203996155	71674	80.63	2910	2940	2810	3820	2060	2940	2846.17	1.39	-16589	3036	2987	2906	2857	2776	3012	2882	155	880	500	2050	5	1	31054391	874	-2.11	1.59	12	0.23	-1331.00	1773.00	7335	20240604	-61.62	2470	20241209	13.97	3180	-11.48	20250108	2715	3.68	20250102	14670	-80.81	20240604	2470	13.97	20241209	0.63	N	314130	500	155 억	431915	N	N	N	N
60	20250115	141118	57	100.00	KOSDAQ	제약	N	N	N	N	N	2835	-105	5	-3.57	174254985	61126	68.77	2910	2940	2820	3820	2060	2940	2850.75	1.39	-16198	3036	2987	2906	2857	2776	3012	2882	155	880	500	2050	5	1	31054391	880	-2.13	1.60	12	0.20	-1331.00	1773.00	7335	20240604	-61.35	2470	20241209	14.78	3180	-10.85	20250108	2715	4.42	20250102	14670	-80.67	20240604	2470	14.78	20241209	0.63	N	314130	500	155 억	431915	N	N	N	N
61	20250115	131126	57	100.00	KOSDAQ	제약	N	N	N	N	N	2850	-90	5	-3.06	141445005	49551	55.74	2910	2940	2830	3820	2060	2940	2854.53	1.39	-15251	3036	2987	2906	2857	2776	3012	2882	155	880	500	2050	5	1	31054391	885	-2.14	1.61	12	0.16	-1331.00	1773.00	7335	20240604	-61.15	2470	20241209	15.38	3180	-10.38	20250108	2715	4.97	20250102	14670	-80.57	20240604	2470	15.38	20241209	0.63	N	314130	500	155 억	431915	N	N	N	N
62	20250115	121110	57	100.00	KOSDAQ	제약	N	N	N	N	N	2855	-85	5	-2.89	130554055	45726	51.44	2910	2940	2830	3820	2060	2940	2855.14	1.39	-15071	3036	2987	2906	2857	2776	3012	2882	155	880	500	2050	5	1	31054391	887	-2.15	1.61	12	0.15	-1331.00	1773.00	7335	20240604	-61.08	2470	20241209	15.59	3180	-10.22	20250108	2715	5.16	20250102	14670	-80.54	20240604	2470	15.59	20241209	0.63	N	314130	500	155 억	431915	N	N	N	N
63	20250115	111122	57	100.00	KOSDAQ	제약	N	N	N	N	N	2835	-105	5	-3.57	110469915	38663	43.50	2910	2940	2835	3820	2060	2940	2857.25	1.39	-12812	3036	2987	2906	2857	2776	3012	2882	155	880	500	2050	5	1	31054391	880	-2.13	1.60	12	0.12	-1331.00	1773.00	7335	20240604	-61.35	2470	20241209	14.78	3180	-10.85	20250108	2715	4.42	20250102	14670	-80.67	20240604	2470	14.78	20241209	0.63	N	314130	500	155 억	431915	N	N	N	N
64	20250115	101122	57	100.00	KOSDAQ	제약	N	N	N	N	N	2860	-80	5	-2.72	50485735	17578	19.78	2910	2940	2845	3820	2060	2940	2872.10	1.39	-7675	3036	2987	2906	2857	2776	3012	2882	155	880	500	2050	5	1	31054391	888	-2.15	1.61	12	0.06	-1331.00	1773.00	7335	20240604	-61.01	2470	20241209	15.79	3180	-10.06	20250108	2715	5.34	20250102	14670	-80.50	20240604	2470	15.79	20241209	0.63	N	314130	500	155 억	431915	N	N	N	N
65	20250115	091128	57	100.00	KOSDAQ	제약	N	N	N	N	N	2910	-30	5	-1.02	8854315	3046	3.43	2910	2940	2900	3820	2060	2940	2906.87	1.39	-2248	3036	2987	2906	2857	2776	3012	2882	155	880	500	2050	5	1	31054391	904	-2.19	1.64	12	0.01	-1331.00	1773.00	7335	20240604	-60.33	2470	20241209	17.81	3180	-8.49	20250108	2715	7.18	20250102	14670	-80.16	20240604	2470	17.81	20241209	0.63	N	314130	500	155 억	431915	N	N	N	N
66	20250114	161104	57	100.00	KOSDAQ	제약	N	N	N	N	N	2940	35	2	1.20	253707650	88006	81.69	2915	2955	2825	3775	2035	2905	2882.82	1.33	19479	3095	3000	2935	2840	2775	2967	2807	155	870	500	2030	5	1	31054391	913	-2.21	1.66	12	0.28	-1331.00	1773.00	7335	20240604	-59.92	2470	20241209	19.03	3180	-7.55	20250108	2715	8.29	20250102	14670	-79.96	20240604	2470	19.03	20241209	0.63	N	314130	500	155 억	412186	N	N	N	N
67	20250114	151121	57	100.00	KOSDAQ	제약	N	N	N	N	N	2915	10	2	0.34	246299990	85475	79.34	2915	2955	2825	3775	2035	2905	2881.54	1.33	18934	3095	3000	2935	2840	2775	2967	2807	155	870	500	2030	5	1	31054391	905	-2.19	1.64	12	0.28	-1331.00	1773.00	7335	20240604	-60.26	2470	20241209	18.02	3180	-8.33	20250108	2715	7.37	20250102	14670	-80.13	20240604	2470	18.02	20241209	0.63	N	314130	500	155 억	412186	N	N	N	N
68	20250114	141117	57	100.00	KOSDAQ	제약	N	N	N	N	N	2900	-5	5	-0.17	227066535	78849	73.19	2915	2955	2825	3775	2035	2905	2879.76	1.33	14279	3095	3000	2935	2840	2775	2967	2807	155	870	500	2030	5	1	31054391	901	-2.18	1.64	12	0.25	-1331.00	1773.00	7335	20240604	-60.46	2470	20241209	17.41	3180	-8.81	20250108	2715	6.81	20250102	14670	-80.23	20240604	2470	17.41	20241209	0.63	N	314130	500	155 억	412186	N	N	N	N
69	20250114	131117	57	100.00	KOSDAQ	제약	N	N	N	N	N	2890	-15	5	-0.52	211720230	73564	68.29	2915	2955	2825	3775	2035	2905	2878.04	1.33	11580	3095	3000	2935	2840	2775	2967	2807	155	870	500	2030	5	1	31054391	897	-2.17	1.63	12	0.24	-1331.00	1773.00	7335	20240604	-60.60	2470	20241209	17.00	3180	-9.12	20250108	2715	6.45	20250102	14670	-80.30	20240604	2470	17.00	20241209	0.63	N	314130	500	155 억	412186	N	N	N	N
70	20250114	121112	57	100.00	KOSDAQ	제약	N	N	N	N	N	2860	-45	5	-1.55	200376200	69644	64.65	2915	2955	2825	3775	2035	2905	2877.15	1.33	12057	3095	3000	2935	2840	2775	2967	2807	155	870	500	2030	5	1	31054391	888	-2.15	1.61	12	0.22	-1331.00	1773.00	7335	20240604	-61.01	2470	20241209	15.79	3180	-10.06	20250108	2715	5.34	20250102	14670	-80.50	20240604	2470	15.79	20241209	0.63	N	314130	500	155 억	412186	N	N	N	N
71	20250114	111111	57	100.00	KOSDAQ	제약	N	N	N	N	N	2930	25	2	0.86	167299420	58125	53.95	2915	2955	2825	3775	2035	2905	2878.27	1.33	21018	3095	3000	2935	2840	2775	2967	2807	155	870	500	2030	5	1	31054391	910	-2.20	1.65	12	0.19	-1331.00	1773.00	7335	20240604	-60.05	2470	20241209	18.62	3180	-7.86	20250108	2715	7.92	20250102	14670	-80.03	20240604	2470	18.62	20241209	0.63	N	314130	500	155 억	412186	N	N	N	N
72	20250114	101111	57	100.00	KOSDAQ	제약	N	N	N	N	N	2875	-30	5	-1.03	87673460	30425	28.24	2915	2955	2850	3775	2035	2905	2881.63	1.33	7423	3095	3000	2935	2840	2775	2967	2807	155	870	500	2030	5	1	31054391	893	-2.16	1.62	12	0.10	-1331.00	1773.00	7335	20240604	-60.80	2470	20241209	16.40	3180	-9.59	20250108	2715	5.89	20250102	14670	-80.40	20240604	2470	16.40	20241209	0.63	N	314130	500	155 억	412186	N	N	N	N
73	20250114	091115	57	100.00	KOSDAQ	제약	N	N	N	N	N	2950	45	2	1.55	5610600	1923	1.79	2915	2955	2910	3775	2035	2905	2917.63	1.33	1486	3095	3000	2935	2840	2775	2967	2807	155	870	500	2030	5	1	31054391	916	-2.22	1.66	12	0.01	-1331.00	1773.00	7335	20240604	-59.78	2470	20241209	19.43	3180	-7.23	20250108	2715	8.66	20250102	14670	-79.89	20240604	2470	19.43	20241209	0.63	N	314130	500	155 억	412186	N	N	N	N
74	20250113	161100	57	100.00	KOSDAQ	제약	N	N	N	N	N	2905	-110	5	-3.65	313322675	107679	151.46	3015	3030	2870	3915	2115	3015	2909.80	1.33	-2564	3161	3087	3051	2977	2941	3070	2960	155	900	500	2110	5	1	31054391	902	-2.18	1.64	12	0.35	-1331.00	1773.00	7335	20240604	-60.40	2470	20241209	17.61	3180	-8.65	20250108	2715	7.00	20250102	14670	-80.20	20240604	2470	17.61	20241209	0.57	N	314130	500	155 억	412219	N	N	N	N
75	20250113	151106	57	100.00	KOSDAQ	제약	N	N	N	N	N	2885	-130	5	-4.31	306863035	105447	148.32	3015	3030	2870	3915	2115	3015	2910.12	1.33	-2430	3161	3087	3051	2977	2941	3070	2960	155	900	500	2110	5	1	31054391	896	-2.17	1.63	12	0.34	-1331.00	1773.00	7335	20240604	-60.67	2470	20241209	16.80	3180	-9.28	20250108	2715	6.26	20250102	14670	-80.33	20240604	2470	16.80	20241209	0.57	N	314130	500	155 억	412219	N	N	N	N
76	20250113	141042	57	100.00	KOSDAQ	제약	N	N	N	N	N	2880	-135	5	-4.48	274998295	94395	132.77	3015	3030	2875	3915	2115	3015	2913.27	1.33	-1299	3161	3087	3051	2977	2941	3070	2960	155	900	500	2110	5	1	31054391	894	-2.16	1.62	12	0.30	-1331.00	1773.00	7335	20240604	-60.74	2470	20241209	16.60	3180	-9.43	20250108	2715	6.08	20250102	14670	-80.37	20240604	2470	16.60	20241209	0.57	N	314130	500	155 억	412219	N	N	N	N
77	20250113	131049	57	100.00	KOSDAQ	제약	N	N	N	N	N	2880	-135	5	-4.48	231017410	79128	111.30	3015	3030	2880	3915	2115	3015	2919.54	1.33	-4950	3161	3087	3051	2977	2941	3070	2960	155	900	500	2110	5	1	31054391	894	-2.16	1.62	12	0.25	-1331.00	1773.00	7335	20240604	-60.74	2470	20241209	16.60	3180	-9.43	20250108	2715	6.08	20250102	14670	-80.37	20240604	2470	16.60	20241209	0.57	N	314130	500	155 억	412219	N	N	N	N
78	20250113	121053	57	100.00	KOSDAQ	제약	N	N	N	N	N	2915	-100	5	-3.32	151886090	51785	72.84	3015	3030	2880	3915	2115	3015	2933.01	1.33	5191	3161	3087	3051	2977	2941	3070	2960	155	900	500	2110	5	1	31054391	905	-2.19	1.64	12	0.17	-1331.00	1773.00	7335	20240604	-60.26	2470	20241209	18.02	3180	-8.33	20250108	2715	7.37	20250102	14670	-80.13	20240604	2470	18.02	20241209	0.57	N	314130	500	155 억	412219	N	N	N	N
79	20250113	111051	57	100.00	KOSDAQ	제약	N	N	N	N	N	2900	-115	5	-3.81	120570155	40958	57.61	3015	3030	2895	3915	2115	3015	2943.75	1.33	-472	3161	3087	3051	2977	2941	3070	2960	155	900	500	2110	5	1	31054391	901	-2.18	1.64	12	0.13	-1331.00	1773.00	7335	20240604	-60.46	2470	20241209	17.41	3180	-8.81	20250108	2715	6.81	20250102	14670	-80.23	20240604	2470	17.41	20241209	0.57	N	314130	500	155 억	412219	N	N	N	N
80	20250113	101050	57	100.00	KOSDAQ	제약	N	N	N	N	N	2940	-75	5	-2.49	71160185	23979	33.73	3015	3030	2920	3915	2115	3015	2967.60	1.33	-1534	3161	3087	3051	2977	2941	3070	2960	155	900	500	2110	5	1	31054391	913	-2.21	1.66	12	0.08	-1331.00	1773.00	7335	20240604	-59.92	2470	20241209	19.03	3180	-7.55	20250108	2715	8.29	20250102	14670	-79.96	20240604	2470	19.03	20241209	0.57	N	314130	500	155 억	412219	N	N	N	N
81	20250113	091058	57	100.00	KOSDAQ	제약	N	N	N	N	N	3015	0	3	0.00	10250485	3428	4.82	3015	3030	2970	3915	2115	3015	2990.22	1.33	232	3161	3087	3051	2977	2941	3070	2960	155	900	500	2110	5	1	31054391	936	-2.27	1.70	12	0.01	-1331.00	1773.00	7335	20240604	-58.90	2470	20241209	22.06	3180	-5.19	20250108	2715	11.05	20250102	14670	-79.45	20240604	2470	22.06	20241209	0.57	N	314130	500	155 억	412219	N	N	N	N
82	20250110	161031	57	100.00	KOSDAQ	제약	N	N	N	N	N	3015	-90	5	-2.90	207157685	67907	63.41	3120	3125	3015	4035	2175	3105	3050.61	1.34	-1794	3191	3147	3106	3062	3021	3170	3085	155	930	500	2170	5	1	30984353	934	-2.27	1.70	12	0.22	-1331.00	1773.00	7335	20240604	-58.90	2470	20241209	22.06	3180	-5.19	20250108	2715	11.05	20250102	14670	-79.45	20240604	2470	22.06	20241209	0.57	N	314130	500	154 억	414012	N	N	N	N
83	20250110	151039	57	100.00	KOSDAQ	제약	N	N	N	N	N	3045	-60	5	-1.93	195913815	64182	59.93	3120	3125	3020	4035	2175	3105	3052.47	1.34	-1321	3191	3147	3106	3062	3021	3170	3085	155	930	500	2170	5	1	30984353	943	-2.29	1.72	12	0.21	-1331.00	1773.00	7335	20240604	-58.49	2470	20241209	23.28	3180	-4.25	20250108	2715	12.15	20250102	14670	-79.24	20240604	2470	23.28	20241209	0.57	N	314130	500	154 억	414012	N	N	N	N
84	20250110	141045	57	100.00	KOSDAQ	제약	N	N	N	N	N	3040	-65	5	-2.09	160526065	52510	49.03	3120	3125	3020	4035	2175	3105	3057.06	1.34	-5820	3191	3147	3106	3062	3021	3170	3085	155	930	500	2170	5	1	30984353	942	-2.28	1.71	12	0.17	-1331.00	1773.00	7335	20240604	-58.55	2470	20241209	23.08	3180	-4.40	20250108	2715	11.97	20250102	14670	-79.28	20240604	2470	23.08	20241209	0.57	N	314130	500	154 억	414012	N	N	N	N
85	20250110	131045	57	100.00	KOSDAQ	제약	N	N	N	N	N	3050	-55	5	-1.77	125970735	41125	38.40	3120	3125	3040	4035	2175	3105	3063.12	1.34	-7661	3191	3147	3106	3062	3021	3170	3085	155	930	500	2170	5	1	30984353	945	-2.29	1.72	12	0.13	-1331.00	1773.00	7335	20240604	-58.42	2470	20241209	23.48	3180	-4.09	20250108	2715	12.34	20250102	14670	-79.21	20240604	2470	23.48	20241209	0.57	N	314130	500	154 억	414012	N	N	N	N
86	20250110	121047	57	100.00	KOSDAQ	제약	N	N	N	N	N	3055	-50	5	-1.61	85711975	27913	26.06	3120	3125	3040	4035	2175	3105	3070.68	1.34	-5940	3191	3147	3106	3062	3021	3170	3085	155	930	500	2170	5	1	30984353	947	-2.30	1.72	12	0.09	-1331.00	1773.00	7335	20240604	-58.35	2470	20241209	23.68	3180	-3.93	20250108	2715	12.52	20250102	14670	-79.18	20240604	2470	23.68	20241209	0.57	N	314130	500	154 억	414012	N	N	N	N
87	20250110	111045	57	100.00	KOSDAQ	제약	N	N	N	N	N	3055	-50	5	-1.61	73368355	23873	22.29	3120	3125	3040	4035	2175	3105	3073.28	1.34	-6917	3191	3147	3106	3062	3021	3170	3085	155	930	500	2170	5	1	30984353	947	-2.30	1.72	12	0.08	-1331.00	1773.00	7335	20240604	-58.35	2470	20241209	23.68	3180	-3.93	20250108	2715	12.52	20250102	14670	-79.18	20240604	2470	23.68	20241209	0.57	N	314130	500	154 억	414012	N	N	N	N
88	20250110	101041	57	100.00	KOSDAQ	제약	N	N	N	N	N	3055	-50	5	-1.61	60773375	19758	18.45	3120	3125	3040	4035	2175	3105	3075.89	1.34	-5177	3191	3147	3106	3062	3021	3170	3085	155	930	500	2170	5	1	30984353	947	-2.30	1.72	12	0.06	-1331.00	1773.00	7335	20240604	-58.35	2470	20241209	23.68	3180	-3.93	20250108	2715	12.52	20250102	14670	-79.18	20240604	2470	23.68	20241209	0.57	N	314130	500	154 억	414012	N	N	N	N
89	20250110	091047	57	100.00	KOSDAQ	제약	N	N	N	N	N	3115	10	2	0.32	18351185	5895	5.50	3120	3125	3080	4035	2175	3105	3113.01	1.34	-5126	3191	3147	3106	3062	3021	3170	3085	155	930	500	2170	5	1	30984353	965	-2.34	1.76	12	0.02	-1331.00	1773.00	7335	20240604	-57.53	2470	20241209	26.11	3180	-2.04	20250108	2715	14.73	20250102	14670	-78.77	20240604	2470	26.11	20241209	0.57	N	314130	500	154 억	414012	N	N	N	N
90	20250109	161035	57	100.00	KOSDAQ	제약	N	N	N	N	N	3105	30	2	0.98	331533285	106995	30.69	3075	3150	3065	3995	2155	3075	3098.59	1.37	-11954	3278	3176	3078	2976	2878	3227	3027	155	920	500	2150	5	1	30984353	962	-2.33	1.75	12	0.35	-1331.00	1773.00	7335	20240604	-57.67	2470	20241209	25.71	3180	-2.36	20250108	2715	14.36	20250102	14670	-78.83	20240604	2470	25.71	20241209	0.57	N	314130	500	154 억	425500	N	N	N	N
91	20250109	151031	57	100.00	KOSDAQ	제약	N	N	N	N	N	3085	10	2	0.33	321573785	103770	29.76	3075	3150	3065	3995	2155	3075	3098.91	1.37	-12973	3278	3176	3078	2976	2878	3227	3027	155	920	500	2150	5	1	30984353	956	-2.32	1.74	12	0.33	-1331.00	1773.00	7335	20240604	-57.94	2470	20241209	24.90	3180	-2.99	20250108	2715	13.63	20250102	14670	-78.97	20240604	2470	24.90	20241209	0.57	N	314130	500	154 억	425500	N	N	N	N
92	20250109	141039	57	100.00	KOSDAQ	제약	N	N	N	N	N	3090	15	2	0.49	307503565	99219	28.46	3075	3150	3065	3995	2155	3075	3099.24	1.37	-14623	3278	3176	3078	2976	2878	3227	3027	155	920	500	2150	5	1	30984353	957	-2.32	1.74	12	0.32	-1331.00	1773.00	7335	20240604	-57.87	2470	20241209	25.10	3180	-2.83	20250108	2715	13.81	20250102	14670	-78.94	20240604	2470	25.10	20241209	0.57	N	314130	500	154 억	425500	N	N	N	N
93	20250109	131038	57	100.00	KOSDAQ	제약	N	N	N	N	N	3085	10	2	0.33	264408545	85293	24.46	3075	3150	3065	3995	2155	3075	3100.00	1.37	-19781	3278	3176	3078	2976	2878	3227	3027	155	920	500	2150	5	1	30984353	956	-2.32	1.74	12	0.28	-1331.00	1773.00	7335	20240604	-57.94	2470	20241209	24.90	3180	-2.99	20250108	2715	13.63	20250102	14670	-78.97	20240604	2470	24.90	20241209	0.57	N	314130	500	154 억	425500	N	N	N	N
94	20250109	121038	57	100.00	KOSDAQ	제약	N	N	N	N	N	3095	20	2	0.65	238262830	76809	22.03	3075	3150	3065	3995	2155	3075	3102.02	1.37	-17033	3278	3176	3078	2976	2878	3227	3027	155	920	500	2150	5	1	30984353	959	-2.33	1.75	12	0.25	-1331.00	1773.00	7335	20240604	-57.81	2470	20241209	25.30	3180	-2.67	20250108	2715	14.00	20250102	14670	-78.90	20240604	2470	25.30	20241209	0.57	N	314130	500	154 억	425500	N	N	N	N
95	20250109	111042	57	100.00	KOSDAQ	제약	N	N	N	N	N	3145	70	2	2.28	211508815	68175	19.55	3075	3150	3065	3995	2155	3075	3102.44	1.37	-14391	3278	3176	3078	2976	2878	3227	3027	155	920	500	2150	5	1	30984353	974	-2.36	1.77	12	0.22	-1331.00	1773.00	7335	20240604	-57.12	2470	20241209	27.33	3180	-1.10	20250108	2715	15.84	20250102	14670	-78.56	20240604	2470	27.33	20241209	0.57	N	314130	500	154 억	425500	N	N	N	N
96	20250109	101040	57	100.00	KOSDAQ	제약	N	N	N	N	N	3135	60	2	1.95	171334875	55316	15.87	3075	3150	3065	3995	2155	3075	3097.38	1.37	-7904	3278	3176	3078	2976	2878	3227	3027	155	920	500	2150	5	1	30984353	971	-2.36	1.77	12	0.18	-1331.00	1773.00	7335	20240604	-57.26	2470	20241209	26.92	3180	-1.42	20250108	2715	15.47	20250102	14670	-78.63	20240604	2470	26.92	20241209	0.57	N	314130	500	154 억	425500	N	N	N	N
97	20250109	091044	57	100.00	KOSDAQ	제약	N	N	N	N	N	3070	-5	5	-0.16	58825955	19069	5.47	3075	3115	3070	3995	2155	3075	3084.90	1.37	-6195	3278	3176	3078	2976	2878	3227	3027	155	920	500	2150	5	1	30984353	951	-2.31	1.73	12	0.06	-1331.00	1773.00	7335	20240604	-58.15	2470	20241209	24.29	3180	-3.46	20250108	2715	13.08	20250102	14670	-79.07	20240604	2470	24.29	20241209	0.57	N	314130	500	154 억	425500	N	N	N	N
98	20250108	161029	57	100.00	KOSDAQ	제약	N	N	N	N	N	3075	100	2	3.36	1086480045	348633	464.26	2985	3180	2980	3865	2085	2975	3116.41	1.31	20221	3115	3045	3000	2930	2885	3022	2907	155	890	500	2080	5	1	30984353	953	-2.31	1.73	12	1.13	-1331.00	1773.00	7335	20240604	-58.08	2470	20241209	24.49	3180	-3.30	20250108	2715	13.26	20250102	14670	-79.04	20240604	2470	24.49	20241209	0.56	N	314130	500	154 억	407192	N	N	N	N
99	20250108	151033	57	100.00	KOSDAQ	제약	N	N	N	N	N	3075	100	2	3.36	1058531275	339545	452.15	2985	3180	2980	3865	2085	2975	3117.50	1.31	24227	3115	3045	3000	2930	2885	3022	2907	155	890	500	2080	5	1	30984353	953	-2.31	1.73	12	1.10	-1331.00	1773.00	7335	20240604	-58.08	2470	20241209	24.49	3180	-3.30	20250108	2715	13.26	20250102	14670	-79.04	20240604	2470	24.49	20241209	0.56	N	314130	500	154 억	407192	N	N	N	N
100	20250108	141037	57	100.00	KOSDAQ	제약	N	N	N	N	N	3095	120	2	4.03	972946960	311678	415.04	2985	3180	2980	3865	2085	2975	3121.64	1.31	15810	3115	3045	3000	2930	2885	3022	2907	155	890	500	2080	5	1	30984353	959	-2.33	1.75	12	1.01	-1331.00	1773.00	7335	20240604	-57.81	2470	20241209	25.30	3180	-2.67	20250108	2715	14.00	20250102	14670	-78.90	20240604	2470	25.30	20241209	0.56	N	314130	500	154 억	407192	N	N	N	N
101	20250108	131035	57	100.00	KOSDAQ	제약	N	N	N	N	N	3070	95	2	3.19	860812165	275195	366.46	2985	3180	2980	3865	2085	2975	3128.01	1.31	12524	3115	3045	3000	2930	2885	3022	2907	155	890	500	2080	5	1	30984353	951	-2.31	1.73	12	0.89	-1331.00	1773.00	7335	20240604	-58.15	2470	20241209	24.29	3180	-3.46	20250108	2715	13.08	20250102	14670	-79.07	20240604	2470	24.29	20241209	0.56	N	314130	500	154 억	407192	N	N	N	N
102	20250108	121032	57	100.00	KOSDAQ	제약	N	N	N	N	N	3090	115	2	3.87	807013735	257725	343.20	2985	3180	2980	3865	2085	2975	3131.30	1.31	16327	3115	3045	3000	2930	2885	3022	2907	155	890	500	2080	5	1	30984353	957	-2.32	1.74	12	0.83	-1331.00	1773.00	7335	20240604	-57.87	2470	20241209	25.10	3180	-2.83	20250108	2715	13.81	20250102	14670	-78.94	20240604	2470	25.10	20241209	0.56	N	314130	500	154 억	407192	N	N	N	N
103	20250108	111033	57	100.00	KOSDAQ	제약	N	N	N	N	N	3160	185	2	6.22	646517470	206449	274.92	2985	3180	2980	3865	2085	2975	3131.61	1.31	22307	3115	3045	3000	2930	2885	3022	2907	155	890	500	2080	5	1	30984353	979	-2.37	1.78	12	0.67	-1331.00	1773.00	7335	20240604	-56.92	2470	20241209	27.94	3180	-0.63	20250108	2715	16.39	20250102	14670	-78.46	20240604	2470	27.94	20241209	0.56	N	314130	500	154 억	407192	N	N	N	N
104	20250108	101034	57	100.00	KOSDAQ	제약	N	N	N	N	N	3140	165	2	5.55	539386170	172569	229.80	2985	3155	2980	3865	2085	2975	3125.63	1.31	27389	3115	3045	3000	2930	2885	3022	2907	155	890	500	2080	5	1	30984353	973	-2.36	1.77	12	0.56	-1331.00	1773.00	7335	20240604	-57.19	2470	20241209	27.13	3155	-0.48	20250108	2715	15.65	20250102	14670	-78.60	20240604	2470	27.13	20241209	0.56	N	314130	500	154 억	407192	N	N	N	N
105	20250108	091033	57	100.00	KOSDAQ	제약	N	N	N	N	N	3095	120	2	4.03	52273290	16925	22.54	2985	3120	2980	3865	2085	2975	3088.53	1.31	3354	3115	3045	3000	2930	2885	3022	2907	155	890	500	2080	5	1	30984353	959	-2.33	1.75	12	0.05	-1331.00	1773.00	7335	20240604	-57.81	2470	20241209	25.30	3120	-0.80	20250108	2715	14.00	20250102	14670	-78.90	20240604	2470	25.30	20241209	0.56	N	314130	500	154 억	407192	N	N	N	N
106	20250107	161024	57	100.00	KOSDAQ	제약	N	N	N	N	N	2975	-50	5	-1.65	226012360	75035	63.76	3000	3070	2955	3930	2120	3025	3012.26	1.27	12652	3128	3076	3003	2951	2878	3102	2977	155	905	500	2110	5	1	30984353	922	-2.24	1.68	12	0.24	-1331.00	1773.00	7335	20240604	-59.44	2470	20241209	20.45	3070	-3.09	20250107	2715	9.58	20250102	14670	-79.72	20240604	2470	20.45	20241209	0.56	N	314130	500	154 억	394055	N	N	N	N
107	20250107	151027	57	100.00	KOSDAQ	제약	N	N	N	N	N	2985	-40	5	-1.32	221800725	73622	62.56	3000	3070	2955	3930	2120	3025	3012.70	1.27	12002	3128	3076	3003	2951	2878	3102	2977	155	905	500	2110	5	1	30984353	925	-2.24	1.68	12	0.24	-1331.00	1773.00	7335	20240604	-59.30	2470	20241209	20.85	3070	-2.77	20250107	2715	9.94	20250102	14670	-79.65	20240604	2470	20.85	20241209	0.56	N	314130	500	154 억	394055	N	N	N	N
108	20250107	141025	57	100.00	KOSDAQ	제약	N	N	N	N	N	2975	-50	5	-1.65	209664235	69543	59.10	3000	3070	2955	3930	2120	3025	3014.89	1.27	10913	3128	3076	3003	2951	2878	3102	2977	155	905	500	2110	5	1	30984353	922	-2.24	1.68	12	0.22	-1331.00	1773.00	7335	20240604	-59.44	2470	20241209	20.45	3070	-3.09	20250107	2715	9.58	20250102	14670	-79.72	20240604	2470	20.45	20241209	0.56	N	314130	500	154 억	394055	N	N	N	N
109	20250107	131024	57	100.00	KOSDAQ	제약	N	N	N	N	N	2995	-30	5	-0.99	171911215	56896	48.35	3000	3070	2955	3930	2120	3025	3021.50	1.27	2979	3128	3076	3003	2951	2878	3102	2977	155	905	500	2110	5	1	30984353	928	-2.25	1.69	12	0.18	-1331.00	1773.00	7335	20240604	-59.17	2470	20241209	21.26	3070	-2.44	20250107	2715	10.31	20250102	14670	-79.58	20240604	2470	21.26	20241209	0.56	N	314130	500	154 억	394055	N	N	N	N
110	20250107	121026	57	100.00	KOSDAQ	제약	N	N	N	N	N	3010	-15	5	-0.50	116820895	38453	32.68	3000	3070	3000	3930	2120	3025	3038.02	1.27	2915	3128	3076	3003	2951	2878	3102	2977	155	905	500	2110	5	1	30984353	933	-2.26	1.70	12	0.12	-1331.00	1773.00	7335	20240604	-58.96	2470	20241209	21.86	3070	-1.95	20250107	2715	10.87	20250102	14670	-79.48	20240604	2470	21.86	20241209	0.56	N	314130	500	154 억	394055	N	N	N	N
111	20250107	111021	57	100.00	KOSDAQ	제약	N	N	N	N	N	3045	20	2	0.66	79697165	26177	22.24	3000	3070	3000	3930	2120	3025	3044.55	1.27	5032	3128	3076	3003	2951	2878	3102	2977	155	905	500	2110	5	1	30984353	943	-2.29	1.72	12	0.08	-1331.00	1773.00	7335	20240604	-58.49	2470	20241209	23.28	3070	-0.81	20250107	2715	12.15	20250102	14670	-79.24	20240604	2470	23.28	20241209	0.56	N	314130	500	154 억	394055	N	N	N	N
112	20250107	101026	57	100.00	KOSDAQ	제약	N	N	N	N	N	3030	5	2	0.17	67436905	22154	18.83	3000	3070	3000	3930	2120	3025	3044.01	1.27	4076	3128	3076	3003	2951	2878	3102	2977	155	905	500	2110	5	1	30984353	939	-2.28	1.71	12	0.07	-1331.00	1773.00	7335	20240604	-58.69	2470	20241209	22.67	3070	-1.30	20250107	2715	11.60	20250102	14670	-79.35	20240604	2470	22.67	20241209	0.56	N	314130	500	154 억	394055	N	N	N	N
113	20250107	091030	57	100.00	KOSDAQ	제약	N	N	N	N	N	3050	25	2	0.83	4515985	1489	1.27	3000	3060	3000	3930	2120	3025	3032.90	1.27	-198	3128	3076	3003	2951	2878	3102	2977	155	905	500	2110	5	1	30984353	945	-2.29	1.72	12	0.00	-1331.00	1773.00	7335	20240604	-58.42	2470	20241209	23.48	3060	-0.33	20250107	2715	12.34	20250102	14670	-79.21	20240604	2470	23.48	20241209	0.56	N	314130	500	154 억	394055	N	N	N	N
114	20250106	161013	57	100.00	KOSDAQ	제약	N	N	N	N	N	3025	80	2	2.72	355458910	117637	74.91	2940	3055	2930	3825	2065	2945	3021.66	1.19	24267	3101	3022	2901	2822	2701	3062	2862	155	880	500	2060	5	1	30984353	937	-2.27	1.71	12	0.38	-1331.00	1773.00	7335	20240604	-58.76	2470	20241209	22.47	3055	-0.98	20250106	2715	11.42	20250102	14670	-79.38	20240604	2470	22.47	20241209	0.57	N	314130	500	154 억	369830	N	N	N	N
115	20250106	151012	57	100.00	KOSDAQ	제약	N	N	N	N	N	3030	85	2	2.89	348975420	115496	73.54	2940	3055	2930	3825	2065	2945	3021.54	1.19	23818	3101	3022	2901	2822	2701	3062	2862	155	880	500	2060	5	1	30984353	939	-2.28	1.71	12	0.37	-1331.00	1773.00	7335	20240604	-58.69	2470	20241209	22.67	3055	-0.82	20250106	2715	11.60	20250102	14670	-79.35	20240604	2470	22.67	20241209	0.57	N	314130	500	154 억	369830	N	N	N	N
116	20250106	141014	57	100.00	KOSDAQ	제약	N	N	N	N	N	3050	105	2	3.57	314932140	104268	66.39	2940	3055	2930	3825	2065	2945	3020.41	1.19	21559	3101	3022	2901	2822	2701	3062	2862	155	880	500	2060	5	1	30984353	945	-2.29	1.72	12	0.34	-1331.00	1773.00	7335	20240604	-58.42	2470	20241209	23.48	3055	-0.16	20250106	2715	12.34	20250102	14670	-79.21	20240604	2470	23.48	20241209	0.57	N	314130	500	154 억	369830	N	N	N	N
117	20250106	131002	57	100.00	KOSDAQ	제약	N	N	N	N	N	3020	75	2	2.55	240297165	79585	50.68	2940	3055	2930	3825	2065	2945	3019.38	1.19	15676	3101	3022	2901	2822	2701	3062	2862	155	880	500	2060	5	1	30984353	936	-2.27	1.70	12	0.26	-1331.00	1773.00	7335	20240604	-58.83	2470	20241209	22.27	3055	-1.15	20250106	2715	11.23	20250102	14670	-79.41	20240604	2470	22.27	20241209	0.57	N	314130	500	154 억	369830	N	N	N	N
118	20250106	121010	57	100.00	KOSDAQ	제약	N	N	N	N	N	3025	80	2	2.72	199830330	66201	42.15	2940	3055	2930	3825	2065	2945	3018.54	1.19	10137	3101	3022	2901	2822	2701	3062	2862	155	880	500	2060	5	1	30984353	937	-2.27	1.71	12	0.21	-1331.00	1773.00	7335	20240604	-58.76	2470	20241209	22.47	3055	-0.98	20250106	2715	11.42	20250102	14670	-79.38	20240604	2470	22.47	20241209	0.57	N	314130	500	154 억	369830	N	N	N	N
119	20250106	111007	57	100.00	KOSDAQ	제약	N	N	N	N	N	3030	85	2	2.89	162071180	53731	34.21	2940	3055	2930	3825	2065	2945	3016.34	1.19	4738	3101	3022	2901	2822	2701	3062	2862	155	880	500	2060	5	1	30984353	939	-2.28	1.71	12	0.17	-1331.00	1773.00	7335	20240604	-58.69	2470	20241209	22.67	3055	-0.82	20250106	2715	11.60	20250102	14670	-79.35	20240604	2470	22.67	20241209	0.57	N	314130	500	154 억	369830	N	N	N	N
120	20250106	101003	57	100.00	KOSDAQ	제약	N	N	N	N	N	3015	70	2	2.38	116992880	38890	24.76	2940	3055	2930	3825	2065	2945	3008.30	1.19	2866	3101	3022	2901	2822	2701	3062	2862	155	880	500	2060	5	1	30984353	934	-2.27	1.70	12	0.13	-1331.00	1773.00	7335	20240604	-58.90	2470	20241209	22.06	3055	-1.31	20250106	2715	11.05	20250102	14670	-79.45	20240604	2470	22.06	20241209	0.57	N	314130	500	154 억	369830	N	N	N	N
121	20250106	091004	57	100.00	KOSDAQ	제약	N	N	N	N	N	2950	5	2	0.17	4109040	1396	0.89	2940	2990	2930	3825	2065	2945	2943.44	1.19	579	3101	3022	2901	2822	2701	3062	2862	155	880	500	2060	5	1	30984353	914	-2.22	1.66	12	0.00	-1331.00	1773.00	7335	20240604	-59.78	2470	20241209	19.43	2990	-1.34	20250106	2715	8.66	20250102	14670	-79.89	20240604	2470	19.43	20241209	0.57	N	314130	500	154 억	369830	N	N	N	N
122	20250103	161000	57	100.00	KOSDAQ	제약	N	N	N	N	N	2945	170	2	6.13	456625150	157033	213.02	2885	2980	2780	3605	1945	2775	2907.83	1.16	12027	2841	2807	2761	2727	2681	2825	2745	155	830	500	1940	5	1	30984353	912	-2.21	1.66	12	0.51	-1331.00	1773.00	7335	20240604	-59.85	2470	20241209	19.23	2980	-1.17	20250103	2715	8.47	20250102	14670	-79.93	20240604	2470	19.23	20241209	0.57	N	314130	500	154 억	358173	N	N	N	N
123	20250103	151002	57	100.00	KOSDAQ	제약	N	N	N	N	N	2935	160	2	5.77	441851690	152017	206.22	2885	2980	2780	3605	1945	2775	2906.59	1.16	10108	2841	2807	2761	2727	2681	2825	2745	155	830	500	1940	5	1	30984353	909	-2.21	1.66	12	0.49	-1331.00	1773.00	7335	20240604	-59.99	2470	20241209	18.83	2980	-1.51	20250103	2715	8.10	20250102	14670	-79.99	20240604	2470	18.83	20241209	0.57	N	314130	500	154 억	358173	N	N	N	N
124	20250103	141003	57	100.00	KOSDAQ	제약	N	N	N	N	N	2930	155	2	5.59	414136190	142599	193.44	2885	2980	2780	3605	1945	2775	2904.20	1.16	7543	2841	2807	2761	2727	2681	2825	2745	155	830	500	1940	5	1	30984353	908	-2.20	1.65	12	0.46	-1331.00	1773.00	7335	20240604	-60.05	2470	20241209	18.62	2980	-1.68	20250103	2715	7.92	20250102	14670	-80.03	20240604	2470	18.62	20241209	0.57	N	314130	500	154 억	358173	N	N	N	N
125	20250103	131003	57	100.00	KOSDAQ	제약	N	N	N	N	N	2960	185	2	6.67	299719350	103688	140.66	2885	2980	2780	3605	1945	2775	2890.59	1.16	16827	2841	2807	2761	2727	2681	2825	2745	155	830	500	1940	5	1	30984353	917	-2.22	1.67	12	0.33	-1331.00	1773.00	7335	20240604	-59.65	2470	20241209	19.84	2980	-0.67	20250103	2715	9.02	20250102	14670	-79.82	20240604	2470	19.84	20241209	0.57	N	314130	500	154 억	358173	N	N	N	N
126	20250103	121002	57	100.00	KOSDAQ	제약	N	N	N	N	N	2905	130	2	4.68	186840130	65185	88.43	2885	2915	2780	3605	1945	2775	2866.31	1.16	3651	2841	2807	2761	2727	2681	2825	2745	155	830	500	1940	5	1	30984353	900	-2.18	1.64	12	0.21	-1331.00	1773.00	7335	20240604	-60.40	2470	20241209	17.61	2915	-0.34	20250103	2715	7.00	20250102	14670	-80.20	20240604	2470	17.61	20241209	0.57	N	314130	500	154 억	358173	N	N	N	N
127	20250103	111002	57	100.00	KOSDAQ	제약	N	N	N	N	N	2855	80	2	2.88	132605525	46420	62.97	2885	2905	2780	3605	1945	2775	2856.65	1.16	-5084	2841	2807	2761	2727	2681	2825	2745	155	830	500	1940	5	1	30984353	885	-2.15	1.61	12	0.15	-1331.00	1773.00	7335	20240604	-61.08	2470	20241209	15.59	2905	-1.72	20250103	2715	5.16	20250102	14670	-80.54	20240604	2470	15.59	20241209	0.57	N	314130	500	154 억	358173	N	N	N	N
128	20250103	101000	57	100.00	KOSDAQ	제약	N	N	N	N	N	2835	60	2	2.16	106893590	37436	50.78	2885	2905	2780	3605	1945	2775	2855.37	1.16	-2646	2841	2807	2761	2727	2681	2825	2745	155	830	500	1940	5	1	30984353	878	-2.13	1.60	12	0.12	-1331.00	1773.00	7335	20240604	-61.35	2470	20241209	14.78	2905	-2.41	20250103	2715	4.42	20250102	14670	-80.67	20240604	2470	14.78	20241209	0.57	N	314130	500	154 억	358173	N	N	N	N
129	20250103	091002	57	100.00	KOSDAQ	제약	N	N	N	N	N	2825	50	2	1.80	18009490	6335	8.59	2885	2885	2780	3605	1945	2775	2842.86	1.16	-4245	2841	2807	2761	2727	2681	2825	2745	155	830	500	1940	5	1	30984353	875	-2.12	1.59	12	0.02	-1331.00	1773.00	7335	20240604	-61.49	2470	20241209	14.37	2885	-2.08	20250103	2715	4.05	20250102	14670	-80.74	20240604	2470	14.37	20241209	0.57	N	314130	500	154 억	358173	N	N	N	N
130	20250102	160951	57	100.00	KOSDAQ	제약	N	N	N	N	N	2775	25	2	0.91	202717585	73685	111.07	2750	2795	2715	3575	1925	2750	2751.14	1.12	12190	2886	2817	2686	2617	2486	2852	2652	155	825	500	1920	5	1	30984353	860	-2.08	1.57	12	0.24	-1331.00	1773.00	7335	20240604	-62.17	2470	20241209	12.35	2795	-0.72	20250102	2715	2.21	20250102	14670	-81.08	20240604	2470	12.35	20241209	0.57	N	314130	500	154 억	345973	N	N	N	N
131	20250102	150952	57	100.00	KOSDAQ	제약	N	N	N	N	N	2785	35	2	1.27	190430430	69267	104.41	2750	2785	2715	3575	1925	2750	2749.22	1.12	9591	2886	2817	2686	2617	2486	2852	2652	155	825	500	1920	5	1	30984353	863	-2.09	1.57	12	0.22	-1331.00	1773.00	7335	20240604	-62.03	2470	20241209	12.75	2785	0.00	20250102	2715	2.58	20250102	14670	-81.02	20240604	2470	12.75	20241209	0.57	N	314130	500	154 억	345973	N	N	N	N
132	20250102	140950	57	100.00	KOSDAQ	제약	N	N	N	N	N	2755	5	2	0.18	171951535	62603	94.36	2750	2780	2715	3575	1925	2750	2746.70	1.12	6825	2886	2817	2686	2617	2486	2852	2652	155	825	500	1920	5	1	30984353	854	-2.07	1.55	12	0.20	-1331.00	1773.00	7335	20240604	-62.44	2470	20241209	11.54	2780	-0.90	20250102	2715	1.47	20250102	14670	-81.22	20240604	2470	11.54	20241209	0.57	N	314130	500	154 억	345973	N	N	N	N
133	20250102	130954	57	100.00	KOSDAQ	제약	N	N	N	N	N	2740	-10	5	-0.36	159343985	58032	87.47	2750	2780	2715	3575	1925	2750	2745.80	1.12	5833	2886	2817	2686	2617	2486	2852	2652	155	825	500	1920	5	1	30984353	849	-2.06	1.55	12	0.19	-1331.00	1773.00	7335	20240604	-62.64	2470	20241209	10.93	2780	-1.44	20250102	2715	0.92	20250102	14670	-81.32	20240604	2470	10.93	20241209	0.57	N	314130	500	154 억	345973	N	N	N	N
134	20250102	120950	57	100.00	KOSDAQ	제약	N	N	N	N	N	2750	0	3	0.00	95204815	34595	52.14	2750	2780	2715	3575	1925	2750	2751.98	1.12	4606	2886	2817	2686	2617	2486	2852	2652	155	825	500	1920	5	1	30984353	852	-2.07	1.55	12	0.11	-1331.00	1773.00	7335	20240604	-62.51	2470	20241209	11.34	2780	-1.08	20250102	2715	1.29	20250102	14670	-81.25	20240604	2470	11.34	20241209	0.57	N	314130	500	154 억	345973	N	N	N	N
135	20250102	110942	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	10	2	0.36	80017760	29090	43.85	2750	2780	2715	3575	1925	2750	2750.70	1.12	3159	2886	2817	2686	2617	2486	2852	2652	155	825	500	1920	5	1	30984353	855	-2.07	1.56	12	0.09	-1331.00	1773.00	7335	20240604	-62.37	2470	20241209	11.74	2780	-0.72	20250102	2715	1.66	20250102	14670	-81.19	20240604	2470	11.74	20241209	0.57	N	314130	500	154 억	345973	N	N	N	N
136	20250102	100949	57	100.00	KOSDAQ	제약	N	N	N	N	N	2720	-30	5	-1.09	27170210	9926	14.96	2750	2780	2715	3575	1925	2750	2737.28	1.12	2726	2886	2817	2686	2617	2486	2852	2652	155	825	500	1920	5	1	30984353	843	-2.04	1.53	12	0.03	-1331.00	1773.00	7335	20240604	-62.92	2470	20241209	10.12	2780	-2.16	20250102	2715	0.18	20250102	14670	-81.46	20240604	2470	10.12	20241209	0.57	N	314130	500	154 억	345973	N	N	N	N
137	20250102	090939	57	100.00	KOSDAQ	제약	N	N	N	N	N	2750	0	3	0.00	0	0	0.00	0	0	0	3575	1925	2750	0.00	1.12	0	2886	2817	2686	2617	2486	2852	2652	155	825	500	1920	5	1	30984353	852	-2.07	1.55	12	0.00	-1331.00	1773.00	7335	20240604	-62.51	2470	20241209	11.34	0	0.00	0	0	0.00	0	14670	-81.25	20240604	2470	11.34	20241209	0.57	N	314130	500	154 억	345973	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History