KissMeData/166480/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160920	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3585	-20	5	-0.55	752849125	209155	56.79	3550	3655	3525	4685	2525	3605	3599.56	0.23	2559	3828	3716	3658	3546	3488	3687	3517	164	1080	500	2450	5	1	32870376	1178	-6.66	1.98	12	0.64	-538.00	1815.00	15610	20241022	-77.03	3525	20250124	1.70	4450	-19.44	20250108	3525	1.70	20250124	15610	-77.03	20241022	3525	1.70	20250124	1.04	N	166480	500	164 억	76812	N	N	446	N	N
3	20250124	150919	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3600	-5	5	-0.14	663060620	184189	50.01	3550	3655	3525	4685	2525	3605	3599.89	0.23	2226	3828	3716	3658	3546	3488	3687	3517	164	1080	500	2450	5	1	32870376	1183	-6.69	1.98	12	0.56	-538.00	1815.00	15610	20241022	-76.94	3525	20250124	2.13	4450	-19.10	20250108	3525	2.13	20250124	15610	-76.94	20241022	3525	2.13	20250124	1.04	N	166480	500	164 억	76812	N	N	1182	N	N
4	20250124	140917	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3625	20	2	0.55	600759235	166904	45.32	3550	3655	3525	4685	2525	3605	3599.43	0.23	6529	3828	3716	3658	3546	3488	3687	3517	164	1080	500	2450	5	1	32870376	1192	-6.74	2.00	12	0.51	-538.00	1815.00	15610	20241022	-76.78	3525	20250124	2.84	4450	-18.54	20250108	3525	2.84	20250124	15610	-76.78	20241022	3525	2.84	20250124	1.04	N	166480	500	164 억	76812	N	N	1182	N	N
5	20250124	130919	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3645	40	2	1.11	558671995	155277	42.16	3550	3655	3525	4685	2525	3605	3597.91	0.23	2647	3828	3716	3658	3546	3488	3687	3517	164	1080	500	2450	5	1	32870376	1198	-6.78	2.01	12	0.47	-538.00	1815.00	15610	20241022	-76.65	3525	20250124	3.40	4450	-18.09	20250108	3525	3.40	20250124	15610	-76.65	20241022	3525	3.40	20250124	1.04	N	166480	500	164 억	76812	N	N	1182	N	N
6	20250124	120916	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3650	45	2	1.25	506854090	140968	38.28	3550	3655	3525	4685	2525	3605	3595.53	0.23	5649	3828	3716	3658	3546	3488	3687	3517	164	1080	500	2450	5	1	32870376	1200	-6.78	2.01	12	0.43	-538.00	1815.00	15610	20241022	-76.62	3525	20250124	3.55	4450	-17.98	20250108	3525	3.55	20250124	15610	-76.62	20241022	3525	3.55	20250124	1.04	N	166480	500	164 억	76812	N	N	1182	N	N
7	20250124	110918	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3610	5	2	0.14	427680890	119191	32.36	3550	3645	3525	4685	2525	3605	3588.20	0.23	7886	3828	3716	3658	3546	3488	3687	3517	164	1080	500	2450	5	1	32870376	1187	-6.71	1.99	12	0.36	-538.00	1815.00	15610	20241022	-76.87	3525	20250124	2.41	4450	-18.88	20250108	3525	2.41	20250124	15610	-76.87	20241022	3525	2.41	20250124	1.04	N	166480	500	164 억	76812	N	N	1182	N	N
8	20250124	100914	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3615	10	2	0.28	274200210	76777	20.85	3550	3645	3525	4685	2525	3605	3571.38	0.23	7899	3828	3716	3658	3546	3488	3687	3517	164	1080	500	2450	5	1	32870376	1188	-6.72	1.99	12	0.23	-538.00	1815.00	15610	20241022	-76.84	3525	20250124	2.55	4450	-18.76	20250108	3525	2.55	20250124	15610	-76.84	20241022	3525	2.55	20250124	1.04	N	166480	500	164 억	76812	N	N	1182	N	N
9	20250124	090920	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3615	10	2	0.28	61989535	17325	4.70	3550	3630	3540	4685	2525	3605	3578.02	0.23	3061	3828	3716	3658	3546	3488	3687	3517	164	1080	500	2450	5	1	32870376	1188	-6.72	1.99	12	0.05	-538.00	1815.00	15610	20241022	-76.84	3540	20250124	2.12	4450	-18.76	20250108	3540	2.12	20250124	15610	-76.84	20241022	3540	2.12	20250124	1.04	N	166480	500	164 억	76812	N	N	1182	N	N
10	20250123	160914	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3605	-130	5	-3.48	1289677220	352440	246.23	3770	3770	3600	4855	2615	3735	3659.33	0.26	-8920	3818	3776	3743	3701	3668	3760	3685	164	1120	500	2530	5	1	32870376	1185	-6.70	1.99	12	1.07	-538.00	1815.00	15610	20241022	-76.91	3600	20250123	0.14	4450	-18.99	20250108	3600	0.14	20250123	15610	-76.91	20241022	3600	0.14	20250123	1.05	N	166480	500	164 억	85249	N	N	1182	N	N
11	20250123	150912	57	100.00	KOSDAQ		제약	N	N	N	N	N	3620	-115	5	-3.08	1090999840	297323	207.72	3770	3770	3615	4855	2615	3735	3669.41	0.26	-8404	3818	3776	3743	3701	3668	3760	3685	164	1120	500	2530	5	1	32870376	1190	-6.73	1.99	12	0.90	-538.00	1815.00	15610	20241022	-76.81	3600	20250116	0.56	4450	-18.65	20250108	3600	0.56	20250116	15610	-76.81	20241022	3600	0.56	20250116	1.05	N	166480	500	164 억	85249	N	N	27	N	N
12	20250123	140914	57	100.00	KOSDAQ		제약	N	N	N	N	N	3625	-110	5	-2.95	988947750	269150	188.04	3770	3770	3615	4855	2615	3735	3674.34	0.26	-9597	3818	3776	3743	3701	3668	3760	3685	164	1120	500	2530	5	1	32870376	1192	-6.74	2.00	12	0.82	-538.00	1815.00	15610	20241022	-76.78	3600	20250116	0.69	4450	-18.54	20250108	3600	0.69	20250116	15610	-76.78	20241022	3600	0.69	20250116	1.05	N	166480	500	164 억	85249	N	N	27	N	N
13	20250123	130912	57	100.00	KOSDAQ		제약	N	N	N	N	N	3635	-100	5	-2.68	838802150	227727	159.10	3770	3770	3620	4855	2615	3735	3683.37	0.26	-14033	3818	3776	3743	3701	3668	3760	3685	164	1120	500	2530	5	1	32870376	1195	-6.76	2.00	12	0.69	-538.00	1815.00	15610	20241022	-76.71	3600	20250116	0.97	4450	-18.31	20250108	3600	0.97	20250116	15610	-76.71	20241022	3600	0.97	20250116	1.05	N	166480	500	164 억	85249	N	N	27	N	N
14	20250123	120913	57	100.00	KOSDAQ		제약	N	N	N	N	N	3660	-75	5	-2.01	644056135	174261	121.75	3770	3770	3635	4855	2615	3735	3695.93	0.26	-10793	3818	3776	3743	3701	3668	3760	3685	164	1120	500	2530	5	1	32870376	1203	-6.80	2.02	12	0.53	-538.00	1815.00	15610	20241022	-76.55	3600	20250116	1.67	4450	-17.75	20250108	3600	1.67	20250116	15610	-76.55	20241022	3600	1.67	20250116	1.05	N	166480	500	164 억	85249	N	N	27	N	N
15	20250123	110904	57	100.00	KOSDAQ		제약	N	N	N	N	N	3690	-45	5	-1.20	424615880	114422	79.94	3770	3770	3690	4855	2615	3735	3710.96	0.26	-8012	3818	3776	3743	3701	3668	3760	3685	164	1120	500	2530	5	1	32870376	1213	-6.86	2.03	12	0.35	-538.00	1815.00	15610	20241022	-76.36	3600	20250116	2.50	4450	-17.08	20250108	3600	2.50	20250116	15610	-76.36	20241022	3600	2.50	20250116	1.05	N	166480	500	164 억	85249	N	N	27	N	N
16	20250123	100912	57	100.00	KOSDAQ		제약	N	N	N	N	N	3735	0	3	0.00	267609295	72054	50.34	3770	3770	3695	4855	2615	3735	3714.01	0.26	-3013	3818	3776	3743	3701	3668	3760	3685	164	1120	500	2530	5	1	32870376	1228	-6.94	2.06	12	0.22	-538.00	1815.00	15610	20241022	-76.07	3600	20250116	3.75	4450	-16.07	20250108	3600	3.75	20250116	15610	-76.07	20241022	3600	3.75	20250116	1.05	N	166480	500	164 억	85249	N	N	27	N	N
17	20250123	090913	57	100.00	KOSDAQ		제약	N	N	N	N	N	3735	0	3	0.00	12810940	3432	2.40	3770	3770	3720	4855	2615	3735	3732.79	0.26	-43	3818	3776	3743	3701	3668	3760	3685	164	1120	500	2530	5	1	32870376	1228	-6.94	2.06	12	0.01	-538.00	1815.00	15610	20241022	-76.07	3600	20250116	3.75	4450	-16.07	20250108	3600	3.75	20250116	15610	-76.07	20241022	3600	3.75	20250116	1.05	N	166480	500	164 억	85249	N	N	27	N	N
18	20250122	160905	57	100.00	KOSDAQ		제약	N	N	N	N	N	3735	15	2	0.40	523496935	140270	77.93	3750	3785	3710	4835	2605	3720	3732.07	0.25	808	3920	3820	3770	3670	3620	3795	3645	164	1115	500	2520	5	1	32870376	1228	-6.94	2.06	12	0.43	-538.00	1815.00	15610	20241022	-76.07	3600	20250116	3.75	4450	-16.07	20250108	3600	3.75	20250116	15610	-76.07	20241022	3600	3.75	20250116	1.04	N	166480	500	164 억	83543	N	N	27	N	N
19	20250122	150906	57	100.00	KOSDAQ		제약	N	N	N	N	N	3750	30	2	0.81	491608670	131747	73.20	3750	3785	3710	4835	2605	3720	3731.46	0.25	1336	3920	3820	3770	3670	3620	3795	3645	164	1115	500	2520	5	1	32870376	1233	-6.97	2.07	12	0.40	-538.00	1815.00	15610	20241022	-75.98	3600	20250116	4.17	4450	-15.73	20250108	3600	4.17	20250116	15610	-75.98	20241022	3600	4.17	20250116	1.04	N	166480	500	164 억	83543	N	N	550	N	N
20	20250122	140905	57	100.00	KOSDAQ		제약	N	N	N	N	N	3725	5	2	0.13	447151840	119866	66.60	3750	3785	3710	4835	2605	3720	3730.43	0.25	2382	3920	3820	3770	3670	3620	3795	3645	164	1115	500	2520	5	1	32870376	1224	-6.92	2.05	12	0.36	-538.00	1815.00	15610	20241022	-76.14	3600	20250116	3.47	4450	-16.29	20250108	3600	3.47	20250116	15610	-76.14	20241022	3600	3.47	20250116	1.04	N	166480	500	164 억	83543	N	N	550	N	N
21	20250122	130907	57	100.00	KOSDAQ		제약	N	N	N	N	N	3730	10	2	0.27	413438750	110819	61.57	3750	3785	3710	4835	2605	3720	3730.76	0.25	3426	3920	3820	3770	3670	3620	3795	3645	164	1115	500	2520	5	1	32870376	1226	-6.93	2.06	12	0.34	-538.00	1815.00	15610	20241022	-76.11	3600	20250116	3.61	4450	-16.18	20250108	3600	3.61	20250116	15610	-76.11	20241022	3600	3.61	20250116	1.04	N	166480	500	164 억	83543	N	N	550	N	N
22	20250122	120904	57	100.00	KOSDAQ		제약	N	N	N	N	N	3750	30	2	0.81	299655770	80218	44.57	3750	3785	3710	4835	2605	3720	3735.52	0.25	-1011	3920	3820	3770	3670	3620	3795	3645	164	1115	500	2520	5	1	32870376	1233	-6.97	2.07	12	0.24	-538.00	1815.00	15610	20241022	-75.98	3600	20250116	4.17	4450	-15.73	20250108	3600	4.17	20250116	15610	-75.98	20241022	3600	4.17	20250116	1.04	N	166480	500	164 억	83543	N	N	550	N	N
23	20250122	110906	57	100.00	KOSDAQ		제약	N	N	N	N	N	3775	55	2	1.48	230805905	61817	34.34	3750	3785	3710	4835	2605	3720	3733.70	0.25	274	3920	3820	3770	3670	3620	3795	3645	164	1115	500	2520	5	1	32870376	1241	-7.02	2.08	12	0.19	-538.00	1815.00	15610	20241022	-75.82	3600	20250116	4.86	4450	-15.17	20250108	3600	4.86	20250116	15610	-75.82	20241022	3600	4.86	20250116	1.04	N	166480	500	164 억	83543	N	N	550	N	N
24	20250122	100906	57	100.00	KOSDAQ		제약	N	N	N	N	N	3740	20	2	0.54	186777855	50051	27.81	3750	3785	3710	4835	2605	3720	3731.75	0.25	-226	3920	3820	3770	3670	3620	3795	3645	164	1115	500	2520	5	1	32870376	1229	-6.95	2.06	12	0.15	-538.00	1815.00	15610	20241022	-76.04	3600	20250116	3.89	4450	-15.96	20250108	3600	3.89	20250116	15610	-76.04	20241022	3600	3.89	20250116	1.04	N	166480	500	164 억	83543	N	N	550	N	N
25	20250122	090907	57	100.00	KOSDAQ		제약	N	N	N	N	N	3750	30	2	0.81	51120325	13692	7.61	3750	3760	3725	4835	2605	3720	3733.59	0.25	6768	3920	3820	3770	3670	3620	3795	3645	164	1115	500	2520	5	1	32870376	1233	-6.97	2.07	12	0.04	-538.00	1815.00	15610	20241022	-75.98	3600	20250116	4.17	4450	-15.73	20250108	3600	4.17	20250116	15610	-75.98	20241022	3600	4.17	20250116	1.04	N	166480	500	164 억	83543	N	N	550	N	N
26	20250121	160900	57	100.00	KOSDAQ		제약	N	N	N	N	N	3720	-65	5	-1.72	674083515	179156	58.36	3740	3870	3720	4920	2650	3785	3762.51	0.20	6021	3981	3882	3781	3682	3581	3932	3732	164	1135	500	2570	5	1	32870376	1223	-6.91	2.05	12	0.55	-538.00	1815.00	15610	20241022	-76.17	3600	20250116	3.33	4450	-16.40	20250108	3600	3.33	20250116	15610	-76.17	20241022	3600	3.33	20250116	1.10	N	166480	500	164 억	64943	N	N	550	N	N
27	20250121	150902	57	100.00	KOSDAQ		제약	N	N	N	N	N	3725	-60	5	-1.59	592575300	157267	51.23	3740	3870	3720	4920	2650	3785	3767.92	0.20	2348	3981	3882	3781	3682	3581	3932	3732	164	1135	500	2570	5	1	32870376	1224	-6.92	2.05	12	0.48	-538.00	1815.00	15610	20241022	-76.14	3600	20250116	3.47	4450	-16.29	20250108	3600	3.47	20250116	15610	-76.14	20241022	3600	3.47	20250116	1.10	N	166480	500	164 억	64943	N	N	764	N	N
28	20250121	140903	57	100.00	KOSDAQ		제약	N	N	N	N	N	3740	-45	5	-1.19	495710465	131358	42.79	3740	3870	3720	4920	2650	3785	3773.71	0.20	1763	3981	3882	3781	3682	3581	3932	3732	164	1135	500	2570	5	1	32870376	1229	-6.95	2.06	12	0.40	-538.00	1815.00	15610	20241022	-76.04	3600	20250116	3.89	4450	-15.96	20250108	3600	3.89	20250116	15610	-76.04	20241022	3600	3.89	20250116	1.10	N	166480	500	164 억	64943	N	N	764	N	N
29	20250121	130901	57	100.00	KOSDAQ		제약	N	N	N	N	N	3750	-35	5	-0.92	466516950	123567	40.26	3740	3870	3720	4920	2650	3785	3775.39	0.20	880	3981	3882	3781	3682	3581	3932	3732	164	1135	500	2570	5	1	32870376	1233	-6.97	2.07	12	0.38	-538.00	1815.00	15610	20241022	-75.98	3600	20250116	4.17	4450	-15.73	20250108	3600	4.17	20250116	15610	-75.98	20241022	3600	4.17	20250116	1.10	N	166480	500	164 억	64943	N	N	764	N	N
30	20250121	120846	57	100.00	KOSDAQ		제약	N	N	N	N	N	3765	-20	5	-0.53	394976810	104443	34.03	3740	3870	3730	4920	2650	3785	3781.73	0.20	-1863	3981	3882	3781	3682	3581	3932	3732	164	1135	500	2570	5	1	32870376	1238	-7.00	2.07	12	0.32	-538.00	1815.00	15610	20241022	-75.88	3600	20250116	4.58	4450	-15.39	20250108	3600	4.58	20250116	15610	-75.88	20241022	3600	4.58	20250116	1.10	N	166480	500	164 억	64943	N	N	764	N	N
31	20250121	110817	57	100.00	KOSDAQ		제약	N	N	N	N	N	3760	-25	5	-0.66	361819150	95590	31.14	3740	3870	3730	4920	2650	3785	3785.12	0.20	-2760	3981	3882	3781	3682	3581	3932	3732	164	1135	500	2570	5	1	32870376	1236	-6.99	2.07	12	0.29	-538.00	1815.00	15610	20241022	-75.91	3600	20250116	4.44	4450	-15.51	20250108	3600	4.44	20250116	15610	-75.91	20241022	3600	4.44	20250116	1.10	N	166480	500	164 억	64943	N	N	764	N	N
32	20250121	100811	57	100.00	KOSDAQ		제약	N	N	N	N	N	3755	-30	5	-0.79	252557525	66429	21.64	3740	3870	3730	4920	2650	3785	3802.01	0.20	-3415	3981	3882	3781	3682	3581	3932	3732	164	1135	500	2570	5	1	32870376	1234	-6.98	2.07	12	0.20	-538.00	1815.00	15610	20241022	-75.94	3600	20250116	4.31	4450	-15.62	20250108	3600	4.31	20250116	15610	-75.94	20241022	3600	4.31	20250116	1.10	N	166480	500	164 억	64943	N	N	764	N	N
33	20250121	090903	57	100.00	KOSDAQ		제약	N	N	N	N	N	3780	-5	5	-0.13	17160005	4575	1.49	3740	3780	3730	4920	2650	3785	3747.90	0.20	91	3981	3882	3781	3682	3581	3932	3732	164	1135	500	2570	5	1	32870376	1243	-7.03	2.08	12	0.01	-538.00	1815.00	15610	20241022	-75.78	3600	20250116	5.00	4450	-15.06	20250108	3600	5.00	20250116	15610	-75.78	20241022	3600	5.00	20250116	1.10	N	166480	500	164 억	64943	N	N	764	N	N
34	20250120	160849	57	100.00	KOSDAQ		제약	N	N	N	N	N	3785	80	2	2.16	1160668105	305672	114.18	3720	3880	3680	4815	2595	3705	3797.13	0.21	-2820	3805	3755	3690	3640	3575	3780	3665	164	1110	500	2510	5	1	32870376	1244	-7.04	2.09	12	0.93	-538.00	1815.00	15610	20241022	-75.75	3600	20250116	5.14	4450	-14.94	20250108	3600	5.14	20250116	15610	-75.75	20241022	3600	5.14	20250116	1.11	N	166480	500	164 억	68011	N	N	764	N	N
35	20250120	150901	57	100.00	KOSDAQ		제약	N	N	N	N	N	3760	55	2	1.48	1106538325	291297	108.81	3720	3880	3680	4815	2595	3705	3798.69	0.21	-2530	3805	3755	3690	3640	3575	3780	3665	164	1110	500	2510	5	1	32870376	1236	-6.99	2.07	12	0.89	-538.00	1815.00	15610	20241022	-75.91	3600	20250116	4.44	4450	-15.51	20250108	3600	4.44	20250116	15610	-75.91	20241022	3600	4.44	20250116	1.11	N	166480	500	164 억	68011	N	N	89	N	N
36	20250120	140859	57	100.00	KOSDAQ		제약	N	N	N	N	N	3775	70	2	1.89	1069974910	281572	105.17	3720	3880	3680	4815	2595	3705	3800.04	0.21	-1990	3805	3755	3690	3640	3575	3780	3665	164	1110	500	2510	5	1	32870376	1241	-7.02	2.08	12	0.86	-538.00	1815.00	15610	20241022	-75.82	3600	20250116	4.86	4450	-15.17	20250108	3600	4.86	20250116	15610	-75.82	20241022	3600	4.86	20250116	1.11	N	166480	500	164 억	68011	N	N	89	N	N
37	20250120	130859	57	100.00	KOSDAQ		제약	N	N	N	N	N	3785	80	2	2.16	1002001350	263556	98.45	3720	3880	3680	4815	2595	3705	3801.89	0.21	-4216	3805	3755	3690	3640	3575	3780	3665	164	1110	500	2510	5	1	32870376	1244	-7.04	2.09	12	0.80	-538.00	1815.00	15610	20241022	-75.75	3600	20250116	5.14	4450	-14.94	20250108	3600	5.14	20250116	15610	-75.75	20241022	3600	5.14	20250116	1.11	N	166480	500	164 억	68011	N	N	89	N	N
38	20250120	120901	57	100.00	KOSDAQ		제약	N	N	N	N	N	3830	125	2	3.37	898015290	236135	88.20	3720	3880	3680	4815	2595	3705	3803.01	0.21	-5000	3805	3755	3690	3640	3575	3780	3665	164	1110	500	2510	5	1	32870376	1259	-7.12	2.11	12	0.72	-538.00	1815.00	15610	20241022	-75.46	3600	20250116	6.39	4450	-13.93	20250108	3600	6.39	20250116	15610	-75.46	20241022	3600	6.39	20250116	1.11	N	166480	500	164 억	68011	N	N	89	N	N
39	20250120	110901	57	100.00	KOSDAQ		제약	N	N	N	N	N	3825	120	2	3.24	663491280	174998	65.37	3720	3880	3680	4815	2595	3705	3791.47	0.21	-861	3805	3755	3690	3640	3575	3780	3665	164	1110	500	2510	5	1	32870376	1257	-7.11	2.11	12	0.53	-538.00	1815.00	15610	20241022	-75.50	3600	20250116	6.25	4450	-14.04	20250108	3600	6.25	20250116	15610	-75.50	20241022	3600	6.25	20250116	1.11	N	166480	500	164 억	68011	N	N	89	N	N
40	20250120	100900	57	100.00	KOSDAQ		제약	N	N	N	N	N	3800	95	2	2.56	287012530	76430	28.55	3720	3810	3680	4815	2595	3705	3755.29	0.21	7985	3805	3755	3690	3640	3575	3780	3665	164	1110	500	2510	5	1	32870376	1249	-7.06	2.09	12	0.23	-538.00	1815.00	15610	20241022	-75.66	3600	20250116	5.56	4450	-14.61	20250108	3600	5.56	20250116	15610	-75.66	20241022	3600	5.56	20250116	1.11	N	166480	500	164 억	68011	N	N	89	N	N
41	20250120	090901	57	100.00	KOSDAQ		제약	N	N	N	N	N	3755	50	2	1.35	37184575	9998	3.73	3720	3775	3680	4815	2595	3705	3719.33	0.21	-2969	3805	3755	3690	3640	3575	3780	3665	164	1110	500	2510	5	1	32870376	1234	-6.98	2.07	12	0.03	-538.00	1815.00	15610	20241022	-75.94	3600	20250116	4.31	4450	-15.62	20250108	3600	4.31	20250116	15610	-75.94	20241022	3600	4.31	20250116	1.11	N	166480	500	164 억	68011	N	N	89	N	N
42	20250117	160857	57	100.00	KOSDAQ		제약	N	N	N	N	N	3705	20	2	0.54	978664765	266812	68.04	3700	3740	3625	4790	2580	3685	3667.82	0.22	-3918	3861	3772	3686	3597	3511	3730	3555	164	1105	500	2500	5	1	32870376	1218	-6.89	2.04	12	0.81	-538.00	1815.00	15610	20241022	-76.27	3600	20250116	2.92	4450	-16.74	20250108	3600	2.92	20250116	15610	-76.27	20241022	3600	2.92	20250116	1.11	N	166480	500	164 억	73330	N	N	89	N	N
43	20250117	150900	57	100.00	KOSDAQ		제약	N	N	N	N	N	3705	20	2	0.54	927969605	253119	64.55	3700	3740	3625	4790	2580	3685	3666.14	0.22	-2006	3861	3772	3686	3597	3511	3730	3555	164	1105	500	2500	5	1	32870376	1218	-6.89	2.04	12	0.77	-538.00	1815.00	15610	20241022	-76.27	3600	20250116	2.92	4450	-16.74	20250108	3600	2.92	20250116	15610	-76.27	20241022	3600	2.92	20250116	1.11	N	166480	500	164 억	73330	N	N	123	N	N
44	20250117	140901	57	100.00	KOSDAQ		제약	N	N	N	N	N	3645	-40	5	-1.09	558351370	152863	38.98	3700	3700	3625	4790	2580	3685	3652.63	0.22	-12045	3861	3772	3686	3597	3511	3730	3555	164	1105	500	2500	5	1	32870376	1198	-6.78	2.01	12	0.47	-538.00	1815.00	15610	20241022	-76.65	3600	20250116	1.25	4450	-18.09	20250108	3600	1.25	20250116	15610	-76.65	20241022	3600	1.25	20250116	1.11	N	166480	500	164 억	73330	N	N	123	N	N
45	20250117	130858	57	100.00	KOSDAQ		제약	N	N	N	N	N	3650	-35	5	-0.95	462462495	126486	32.26	3700	3700	3625	4790	2580	3685	3656.23	0.22	-11605	3861	3772	3686	3597	3511	3730	3555	164	1105	500	2500	5	1	32870376	1200	-6.78	2.01	12	0.38	-538.00	1815.00	15610	20241022	-76.62	3600	20250116	1.39	4450	-17.98	20250108	3600	1.39	20250116	15610	-76.62	20241022	3600	1.39	20250116	1.11	N	166480	500	164 억	73330	N	N	123	N	N
46	20250117	120900	57	100.00	KOSDAQ		제약	N	N	N	N	N	3665	-20	5	-0.54	411291600	112474	28.68	3700	3700	3625	4790	2580	3685	3656.77	0.22	-9918	3861	3772	3686	3597	3511	3730	3555	164	1105	500	2500	5	1	32870376	1205	-6.81	2.02	12	0.34	-538.00	1815.00	15610	20241022	-76.52	3600	20250116	1.81	4450	-17.64	20250108	3600	1.81	20250116	15610	-76.52	20241022	3600	1.81	20250116	1.11	N	166480	500	164 억	73330	N	N	123	N	N
47	20250117	110859	57	100.00	KOSDAQ		제약	N	N	N	N	N	3660	-25	5	-0.68	357133560	97663	24.91	3700	3700	3625	4790	2580	3685	3656.79	0.22	-9410	3861	3772	3686	3597	3511	3730	3555	164	1105	500	2500	5	1	32870376	1203	-6.80	2.02	12	0.30	-538.00	1815.00	15610	20241022	-76.55	3600	20250116	1.67	4450	-17.75	20250108	3600	1.67	20250116	15610	-76.55	20241022	3600	1.67	20250116	1.11	N	166480	500	164 억	73330	N	N	123	N	N
48	20250117	100901	57	100.00	KOSDAQ		제약	N	N	N	N	N	3655	-30	5	-0.81	289550955	79171	20.19	3700	3700	3625	4790	2580	3685	3657.29	0.22	-8067	3861	3772	3686	3597	3511	3730	3555	164	1105	500	2500	5	1	32870376	1201	-6.79	2.01	12	0.24	-538.00	1815.00	15610	20241022	-76.59	3600	20250116	1.53	4450	-17.87	20250108	3600	1.53	20250116	15610	-76.59	20241022	3600	1.53	20250116	1.11	N	166480	500	164 억	73330	N	N	123	N	N
49	20250117	090901	57	100.00	KOSDAQ		제약	N	N	N	N	N	3685	0	3	0.00	37655690	10220	2.61	3700	3700	3670	4790	2580	3685	3684.51	0.22	-3099	3861	3772	3686	3597	3511	3730	3555	164	1105	500	2500	5	1	32870376	1211	-6.85	2.03	12	0.03	-538.00	1815.00	15610	20241022	-76.39	3600	20250116	2.36	4450	-17.19	20250108	3600	2.36	20250116	15610	-76.39	20241022	3600	2.36	20250116	1.11	N	166480	500	164 억	73330	N	N	123	N	N
50	20250116	160853	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3685	-30	5	-0.81	1428105910	387864	81.71	3725	3775	3600	4825	2605	3715	3681.98	0.18	11707	3925	3820	3755	3650	3585	3787	3617	164	1110	500	2520	5	1	32870376	1211	-6.85	2.03	12	1.18	-538.00	1815.00	15610	20241022	-76.39	3600	20250116	2.36	4450	-17.19	20250108	3600	2.36	20250116	15610	-76.39	20241022	3600	2.36	20250116	1.09	N	166480	500	164 억	58662	N	N	123	N	N
51	20250116	150810	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3685	-30	5	-0.81	1368473410	371709	78.30	3725	3775	3600	4825	2605	3715	3681.57	0.18	12184	3925	3820	3755	3650	3585	3787	3617	164	1110	500	2520	5	1	32870376	1211	-6.85	2.03	12	1.13	-538.00	1815.00	15610	20241022	-76.39	3600	20250116	2.36	4450	-17.19	20250108	3600	2.36	20250116	15610	-76.39	20241022	3600	2.36	20250116	1.09	N	166480	500	164 억	58662	N	N	184	N	N
52	20250116	140858	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3685	-30	5	-0.81	1298538665	352736	74.31	3725	3775	3600	4825	2605	3715	3681.33	0.18	19344	3925	3820	3755	3650	3585	3787	3617	164	1110	500	2520	5	1	32870376	1211	-6.85	2.03	12	1.07	-538.00	1815.00	15610	20241022	-76.39	3600	20250116	2.36	4450	-17.19	20250108	3600	2.36	20250116	15610	-76.39	20241022	3600	2.36	20250116	1.09	N	166480	500	164 억	58662	N	N	184	N	N
53	20250116	130857	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3690	-25	5	-0.67	1199530630	325958	68.67	3725	3775	3600	4825	2605	3715	3680.02	0.18	29190	3925	3820	3755	3650	3585	3787	3617	164	1110	500	2520	5	1	32870376	1213	-6.86	2.03	12	0.99	-538.00	1815.00	15610	20241022	-76.36	3600	20250116	2.50	4450	-17.08	20250108	3600	2.50	20250116	15610	-76.36	20241022	3600	2.50	20250116	1.09	N	166480	500	164 억	58662	N	N	184	N	N
54	20250116	120857	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3675	-40	5	-1.08	1100861630	299192	63.03	3725	3775	3600	4825	2605	3715	3679.45	0.18	24177	3925	3820	3755	3650	3585	3787	3617	164	1110	500	2520	5	1	32870376	1208	-6.83	2.02	12	0.91	-538.00	1815.00	15610	20241022	-76.46	3600	20250116	2.08	4450	-17.42	20250108	3600	2.08	20250116	15610	-76.46	20241022	3600	2.08	20250116	1.09	N	166480	500	164 억	58662	N	N	184	N	N
55	20250116	110858	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3675	-40	5	-1.08	913368045	248159	52.28	3725	3775	3600	4825	2605	3715	3680.58	0.18	24052	3925	3820	3755	3650	3585	3787	3617	164	1110	500	2520	5	1	32870376	1208	-6.83	2.02	12	0.75	-538.00	1815.00	15610	20241022	-76.46	3600	20250116	2.08	4450	-17.42	20250108	3600	2.08	20250116	15610	-76.46	20241022	3600	2.08	20250116	1.09	N	166480	500	164 억	58662	N	N	184	N	N
56	20250116	100858	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3665	-50	5	-1.35	726687865	197530	41.61	3725	3775	3600	4825	2605	3715	3678.87	0.18	22708	3925	3820	3755	3650	3585	3787	3617	164	1110	500	2520	5	1	32870376	1205	-6.81	2.02	12	0.60	-538.00	1815.00	15610	20241022	-76.52	3600	20250116	1.81	4450	-17.64	20250108	3600	1.81	20250116	15610	-76.52	20241022	3600	1.81	20250116	1.09	N	166480	500	164 억	58662	N	N	184	N	N
57	20250116	090900	57	100.00	KOSDAQ		제약	N	N	N	N	N	3740	25	2	0.67	129878885	34808	7.33	3725	3775	3715	4825	2605	3715	3731.29	0.18	7785	3925	3820	3755	3650	3585	3787	3617	164	1110	500	2520	5	1	32870376	1229	-6.95	2.06	12	0.11	-538.00	1815.00	15610	20241022	-76.04	3690	20250115	1.36	4450	-15.96	20250108	3690	1.36	20250115	15610	-76.04	20241022	3690	1.36	20250115	1.09	N	166480	500	164 억	58662	N	N	184	N	N
58	20250115	160855	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3715	-115	5	-3.00	1764708140	470553	93.91	3835	3860	3690	4975	2685	3830	3750.59	0.21	-8534	4070	3950	3850	3730	3630	3900	3680	164	1145	500	2600	5	1	32870376	1221	-6.91	2.05	12	1.43	-538.00	1815.00	15610	20241022	-76.20	3690	20250115	0.68	4450	-16.52	20250108	3690	0.68	20250115	15610	-76.20	20241022	3690	0.68	20250115	1.07	N	166480	500	164 억	67584	N	N	184	N	N
59	20250115	150856	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3740	-90	5	-2.35	1653077270	440534	87.92	3835	3860	3690	4975	2685	3830	3752.44	0.21	-10304	4070	3950	3850	3730	3630	3900	3680	164	1145	500	2600	5	1	32870376	1229	-6.95	2.06	12	1.34	-538.00	1815.00	15610	20241022	-76.04	3690	20250115	1.36	4450	-15.96	20250108	3690	1.36	20250115	15610	-76.04	20241022	3690	1.36	20250115	1.07	N	166480	500	164 억	67584	N	N	86	N	N
60	20250115	140850	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3710	-120	5	-3.13	1520511165	404997	80.82	3835	3860	3690	4975	2685	3830	3754.37	0.21	-8365	4070	3950	3850	3730	3630	3900	3680	164	1145	500	2600	5	1	32870376	1219	-6.90	2.04	12	1.23	-538.00	1815.00	15610	20241022	-76.23	3690	20250115	0.54	4450	-16.63	20250108	3690	0.54	20250115	15610	-76.23	20241022	3690	0.54	20250115	1.07	N	166480	500	164 억	67584	N	N	86	N	N
61	20250115	130856	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3710	-120	5	-3.13	1317314515	350088	69.87	3835	3860	3700	4975	2685	3830	3762.80	0.21	-11638	4070	3950	3850	3730	3630	3900	3680	164	1145	500	2600	5	1	32870376	1219	-6.90	2.04	12	1.07	-538.00	1815.00	15610	20241022	-76.23	3700	20250115	0.27	4450	-16.63	20250108	3700	0.27	20250115	15610	-76.23	20241022	3700	0.27	20250115	1.07	N	166480	500	164 억	67584	N	N	86	N	N
62	20250115	120839	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3735	-95	5	-2.48	1068413515	283205	56.52	3835	3860	3730	4975	2685	3830	3772.57	0.21	-10195	4070	3950	3850	3730	3630	3900	3680	164	1145	500	2600	5	1	32870376	1228	-6.94	2.06	12	0.86	-538.00	1815.00	15610	20241022	-76.07	3730	20250115	0.13	4450	-16.07	20250108	3730	0.13	20250115	15610	-76.07	20241022	3730	0.13	20250115	1.07	N	166480	500	164 억	67584	N	N	86	N	N
63	20250115	110856	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3760	-70	5	-1.83	829539280	219346	43.77	3835	3860	3745	4975	2685	3830	3781.87	0.21	-10862	4070	3950	3850	3730	3630	3900	3680	164	1145	500	2600	5	1	32870376	1236	-6.99	2.07	12	0.67	-538.00	1815.00	15610	20241022	-75.91	3745	20250115	0.40	4450	-15.51	20250108	3745	0.40	20250115	15610	-75.91	20241022	3745	0.40	20250115	1.07	N	166480	500	164 억	67584	N	N	86	N	N
64	20250115	100855	57	100.00	KOSDAQ		제약	N	N	N	N	N	3805	-25	5	-0.65	512130490	134965	26.93	3835	3860	3760	4975	2685	3830	3794.54	0.21	6923	4070	3950	3850	3730	3630	3900	3680	164	1145	500	2600	5	1	32870376	1251	-7.07	2.10	12	0.41	-538.00	1815.00	15610	20241022	-75.62	3750	20250114	1.47	4450	-14.49	20250108	3750	1.47	20250114	15610	-75.62	20241022	3750	1.47	20250114	1.07	N	166480	500	164 억	67584	N	N	86	N	N
65	20250115	090858	57	100.00	KOSDAQ		제약	N	N	N	N	N	3840	10	2	0.26	126800305	33110	6.61	3835	3860	3805	4975	2685	3830	3829.67	0.21	7604	4070	3950	3850	3730	3630	3900	3680	164	1145	500	2600	5	1	32870376	1262	-7.14	2.12	12	0.10	-538.00	1815.00	15610	20241022	-75.40	3750	20250114	2.40	4450	-13.71	20250108	3750	2.40	20250114	15610	-75.40	20241022	3750	2.40	20250114	1.07	N	166480	500	164 억	67584	N	N	86	N	N
66	20250114	160839	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3830	-90	5	-2.30	1902485745	498360	154.10	3970	3970	3750	5090	2745	3920	3817.36	0.20	313	4143	4031	3958	3846	3773	3995	3810	164	1170	500	2660	5	1	32870376	1259	-7.12	2.11	12	1.52	-538.00	1815.00	15610	20241022	-75.46	3750	20250114	2.13	4450	-13.93	20250108	3750	2.13	20250114	15610	-75.46	20241022	3750	2.13	20250114	1.08	N	166480	500	164 억	67007	N	N	86	N	N
67	20250114	150853	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3840	-80	5	-2.04	1850248655	484722	149.88	3970	3970	3750	5090	2745	3920	3817.13	0.20	2154	4143	4031	3958	3846	3773	3995	3810	164	1170	500	2660	5	1	32870376	1262	-7.14	2.12	12	1.47	-538.00	1815.00	15610	20241022	-75.40	3750	20250114	2.40	4450	-13.71	20250108	3750	2.40	20250114	15610	-75.40	20241022	3750	2.40	20250114	1.08	N	166480	500	164 억	67007	N	N	25	N	N
68	20250114	140851	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3810	-110	5	-2.81	1718458985	450319	139.25	3970	3970	3750	5090	2745	3920	3816.09	0.20	4286	4143	4031	3958	3846	3773	3995	3810	164	1170	500	2660	5	1	32870376	1252	-7.08	2.10	12	1.37	-538.00	1815.00	15610	20241022	-75.59	3750	20250114	1.60	4450	-14.38	20250108	3750	1.60	20250114	15610	-75.59	20241022	3750	1.60	20250114	1.08	N	166480	500	164 억	67007	N	N	25	N	N
69	20250114	130850	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3800	-120	5	-3.06	1506057680	394449	121.97	3970	3970	3750	5090	2745	3920	3818.13	0.20	9649	4143	4031	3958	3846	3773	3995	3810	164	1170	500	2660	5	1	32870376	1249	-7.06	2.09	12	1.20	-538.00	1815.00	15610	20241022	-75.66	3750	20250114	1.33	4450	-14.61	20250108	3750	1.33	20250114	15610	-75.66	20241022	3750	1.33	20250114	1.08	N	166480	500	164 억	67007	N	N	25	N	N
70	20250114	120847	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3815	-105	5	-2.68	1422333265	372375	115.14	3970	3970	3750	5090	2745	3920	3819.63	0.20	8658	4143	4031	3958	3846	3773	3995	3810	164	1170	500	2660	5	1	32870376	1254	-7.09	2.10	12	1.13	-538.00	1815.00	15610	20241022	-75.56	3750	20250114	1.73	4450	-14.27	20250108	3750	1.73	20250114	15610	-75.56	20241022	3750	1.73	20250114	1.08	N	166480	500	164 억	67007	N	N	25	N	N
71	20250114	110847	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3795	-125	5	-3.19	1254099865	327940	101.40	3970	3970	3750	5090	2745	3920	3824.17	0.20	1013	4143	4031	3958	3846	3773	3995	3810	164	1170	500	2660	5	1	32870376	1247	-7.05	2.09	12	1.00	-538.00	1815.00	15610	20241022	-75.69	3750	20250114	1.20	4450	-14.72	20250108	3750	1.20	20250114	15610	-75.69	20241022	3750	1.20	20250114	1.08	N	166480	500	164 억	67007	N	N	25	N	N
72	20250114	100845	57	100.00	KOSDAQ		제약	N	N	N	N	N	3850	-70	5	-1.79	488779925	126250	39.04	3970	3970	3835	5090	2745	3920	3871.52	0.20	-89	4143	4031	3958	3846	3773	3995	3810	164	1170	500	2660	5	1	32870376	1266	-7.16	2.12	12	0.38	-538.00	1815.00	15610	20241022	-75.34	3770	20241227	2.12	4450	-13.48	20250108	3835	0.39	20250114	15610	-75.34	20241022	3770	2.12	20241227	1.08	N	166480	500	164 억	67007	N	N	25	N	N
73	20250114	090850	57	100.00	KOSDAQ		제약	N	N	N	N	N	3910	-10	5	-0.26	59540475	15103	4.67	3970	3970	3910	5090	2745	3920	3942.29	0.20	-1474	4143	4031	3958	3846	3773	3995	3810	164	1170	500	2660	5	1	32870376	1285	-7.27	2.15	12	0.05	-538.00	1815.00	15610	20241022	-74.95	3770	20241227	3.71	4450	-12.13	20250108	3885	0.64	20250102	15610	-74.95	20241022	3770	3.71	20241227	1.08	N	166480	500	164 억	67007	N	N	25	N	N
74	20250113	160837	57	100.00	KOSDAQ		제약	N	N	N	N	N	3920	-85	5	-2.12	1209884680	306374	80.10	3975	4070	3885	5200	2805	4005	3949.09	0.16	2476	4248	4126	4058	3936	3868	4092	3902	164	1195	500	2720	5	1	32870376	1289	-7.29	2.16	12	0.93	-538.00	1815.00	15610	20241022	-74.89	3770	20241227	3.98	4450	-11.91	20250108	3885	0.90	20250113	15610	-74.89	20241022	3770	3.98	20241227	1.08	N	166480	500	164 억	52547	N	N	25	N	N
75	20250113	150842	57	100.00	KOSDAQ		제약	N	N	N	N	N	3920	-85	5	-2.12	1151897750	291577	76.23	3975	4070	3885	5200	2805	4005	3950.53	0.16	4411	4248	4126	4058	3936	3868	4092	3902	164	1195	500	2720	5	1	32870376	1289	-7.29	2.16	12	0.89	-538.00	1815.00	15610	20241022	-74.89	3770	20241227	3.98	4450	-11.91	20250108	3885	0.90	20250113	15610	-74.89	20241022	3770	3.98	20241227	1.08	N	166480	500	164 억	52547	N	N	73	N	N
76	20250113	140820	57	100.00	KOSDAQ		제약	N	N	N	N	N	3975	-30	5	-0.75	661396630	166425	43.51	3975	4070	3910	5200	2805	4005	3974.10	0.16	-8281	4248	4126	4058	3936	3868	4092	3902	164	1195	500	2720	5	1	32870376	1307	-7.39	2.19	12	0.51	-538.00	1815.00	15610	20241022	-74.54	3770	20241227	5.44	4450	-10.67	20250108	3885	2.32	20250102	15610	-74.54	20241022	3770	5.44	20241227	1.08	N	166480	500	164 억	52547	N	N	73	N	N
77	20250113	130830	57	100.00	KOSDAQ		제약	N	N	N	N	N	3970	-35	5	-0.87	560971675	141068	36.88	3975	4070	3910	5200	2805	4005	3976.56	0.16	-7223	4248	4126	4058	3936	3868	4092	3902	164	1195	500	2720	5	1	32870376	1305	-7.38	2.19	12	0.43	-538.00	1815.00	15610	20241022	-74.57	3770	20241227	5.31	4450	-10.79	20250108	3885	2.19	20250102	15610	-74.57	20241022	3770	5.31	20241227	1.08	N	166480	500	164 억	52547	N	N	73	N	N
78	20250113	120833	57	100.00	KOSDAQ		제약	N	N	N	N	N	3970	-35	5	-0.87	487626315	122550	32.04	3975	4070	3910	5200	2805	4005	3978.95	0.16	-6290	4248	4126	4058	3936	3868	4092	3902	164	1195	500	2720	5	1	32870376	1305	-7.38	2.19	12	0.37	-538.00	1815.00	15610	20241022	-74.57	3770	20241227	5.31	4450	-10.79	20250108	3885	2.19	20250102	15610	-74.57	20241022	3770	5.31	20241227	1.08	N	166480	500	164 억	52547	N	N	73	N	N
79	20250113	110831	57	100.00	KOSDAQ		제약	N	N	N	N	N	3975	-30	5	-0.75	421912050	105950	27.70	3975	4070	3910	5200	2805	4005	3982.13	0.16	-5694	4248	4126	4058	3936	3868	4092	3902	164	1195	500	2720	5	1	32870376	1307	-7.39	2.19	12	0.32	-538.00	1815.00	15610	20241022	-74.54	3770	20241227	5.44	4450	-10.67	20250108	3885	2.32	20250102	15610	-74.54	20241022	3770	5.44	20241227	1.08	N	166480	500	164 억	52547	N	N	73	N	N
80	20250113	100830	57	100.00	KOSDAQ		제약	N	N	N	N	N	3980	-25	5	-0.62	304252910	76325	19.95	3975	4070	3910	5200	2805	4005	3986.22	0.16	-4423	4248	4126	4058	3936	3868	4092	3902	164	1195	500	2720	5	1	32870376	1308	-7.40	2.19	12	0.23	-538.00	1815.00	15610	20241022	-74.50	3770	20241227	5.57	4450	-10.56	20250108	3885	2.45	20250102	15610	-74.50	20241022	3770	5.57	20241227	1.08	N	166480	500	164 억	52547	N	N	73	N	N
81	20250113	090835	57	100.00	KOSDAQ		제약	N	N	N	N	N	3980	-25	5	-0.62	86436290	21775	5.69	3975	4000	3910	5200	2805	4005	3969.13	0.16	989	4248	4126	4058	3936	3868	4092	3902	164	1195	500	2720	5	1	32870376	1308	-7.40	2.19	12	0.07	-538.00	1815.00	15610	20241022	-74.50	3770	20241227	5.57	4450	-10.56	20250108	3885	2.45	20250102	15610	-74.50	20241022	3770	5.57	20241227	1.08	N	166480	500	164 억	52547	N	N	73	N	N
82	20250110	160812	57	100.00	KOSDAQ		제약	N	N	N	N	N	4005	-115	5	-2.79	1525296030	377976	108.89	4120	4180	3990	5350	2885	4120	4035.44	0.25	-27663	4313	4216	4143	4046	3973	4180	4010	164	1230	500	2800	5	1	32870376	1316	-7.44	2.21	12	1.15	-538.00	1815.00	15610	20241022	-74.34	3770	20241227	6.23	4450	-10.00	20250108	3885	3.09	20250102	15610	-74.34	20241022	3770	6.23	20241227	1.07	N	166480	500	164 억	80571	N	N	73	N	N
83	20250110	150822	57	100.00	KOSDAQ		제약	N	N	N	N	N	4005	-115	5	-2.79	1449004805	358935	103.41	4120	4180	3990	5350	2885	4120	4036.96	0.25	-25670	4313	4216	4143	4046	3973	4180	4010	164	1230	500	2800	5	1	32870376	1316	-7.44	2.21	12	1.09	-538.00	1815.00	15610	20241022	-74.34	3770	20241227	6.23	4450	-10.00	20250108	3885	3.09	20250102	15610	-74.34	20241022	3770	6.23	20241227	1.07	N	166480	500	164 억	80571	N	N	147	N	N
84	20250110	140827	57	100.00	KOSDAQ		제약	N	N	N	N	N	4025	-95	5	-2.31	1265421935	313170	90.22	4120	4180	3990	5350	2885	4120	4040.69	0.25	-27761	4313	4216	4143	4046	3973	4180	4010	164	1230	500	2800	5	1	32870376	1323	-7.48	2.22	12	0.95	-538.00	1815.00	15610	20241022	-74.22	3770	20241227	6.76	4450	-9.55	20250108	3885	3.60	20250102	15610	-74.22	20241022	3770	6.76	20241227	1.07	N	166480	500	164 억	80571	N	N	147	N	N
85	20250110	130826	57	100.00	KOSDAQ		제약	N	N	N	N	N	4040	-80	5	-1.94	1187389000	293818	84.65	4120	4180	3990	5350	2885	4120	4041.24	0.25	-25982	4313	4216	4143	4046	3973	4180	4010	164	1230	500	2800	5	1	32870376	1328	-7.51	2.23	12	0.89	-538.00	1815.00	15610	20241022	-74.12	3770	20241227	7.16	4450	-9.21	20250108	3885	3.99	20250102	15610	-74.12	20241022	3770	7.16	20241227	1.07	N	166480	500	164 억	80571	N	N	147	N	N
86	20250110	120827	57	100.00	KOSDAQ		제약	N	N	N	N	N	4035	-85	5	-2.06	1147681460	283981	81.81	4120	4180	3990	5350	2885	4120	4041.40	0.25	-25655	4313	4216	4143	4046	3973	4180	4010	164	1230	500	2800	5	1	32870376	1326	-7.50	2.22	12	0.86	-538.00	1815.00	15610	20241022	-74.15	3770	20241227	7.03	4450	-9.33	20250108	3885	3.86	20250102	15610	-74.15	20241022	3770	7.03	20241227	1.07	N	166480	500	164 억	80571	N	N	147	N	N
87	20250110	110825	57	100.00	KOSDAQ		제약	N	N	N	N	N	4010	-110	5	-2.67	1041157880	257580	74.21	4120	4180	3990	5350	2885	4120	4042.08	0.25	-21919	4313	4216	4143	4046	3973	4180	4010	164	1230	500	2800	5	1	32870376	1318	-7.45	2.21	12	0.78	-538.00	1815.00	15610	20241022	-74.31	3770	20241227	6.37	4450	-9.89	20250108	3885	3.22	20250102	15610	-74.31	20241022	3770	6.37	20241227	1.07	N	166480	500	164 억	80571	N	N	147	N	N
88	20250110	100823	57	100.00	KOSDAQ		제약	N	N	N	N	N	4045	-75	5	-1.82	463082970	113656	32.74	4120	4180	4040	5350	2885	4120	4074.43	0.25	-1971	4313	4216	4143	4046	3973	4180	4010	164	1230	500	2800	5	1	32870376	1330	-7.52	2.23	12	0.35	-538.00	1815.00	15610	20241022	-74.09	3770	20241227	7.29	4450	-9.10	20250108	3885	4.12	20250102	15610	-74.09	20241022	3770	7.29	20241227	1.07	N	166480	500	164 억	80571	N	N	147	N	N
89	20250110	090827	57	100.00	KOSDAQ		제약	N	N	N	N	N	4095	-25	5	-0.61	98034880	23892	6.88	4120	4180	4085	5350	2885	4120	4103.25	0.25	5378	4313	4216	4143	4046	3973	4180	4010	164	1230	500	2800	5	1	32870376	1346	-7.61	2.26	12	0.07	-538.00	1815.00	15610	20241022	-73.77	3770	20241227	8.62	4450	-7.98	20250108	3885	5.41	20250102	15610	-73.77	20241022	3770	8.62	20241227	1.07	N	166480	500	164 억	80571	N	N	147	N	N
90	20250109	160819	57	100.00	KOSDAQ		제약	N	N	N	N	N	4120	-75	5	-1.79	1420172685	345118	23.37	4230	4240	4070	5450	2940	4195	4115.02	0.41	-55163	4665	4430	4215	3980	3765	4547	4097	164	1255	500	2850	5	1	32870376	1354	-7.66	2.27	12	1.05	-538.00	1815.00	15610	20241022	-73.61	3770	20241227	9.28	4450	-7.42	20250108	3885	6.05	20250102	15610	-73.61	20241022	3770	9.28	20241227	1.01	N	166480	500	164 억	135903	N	N	147	N	N
91	20250109	150814	57	100.00	KOSDAQ		제약	N	N	N	N	N	4115	-80	5	-1.91	1385402210	336674	22.80	4230	4240	4070	5450	2940	4195	4114.97	0.41	-53764	4665	4430	4215	3980	3765	4547	4097	164	1255	500	2850	5	1	32870376	1353	-7.65	2.27	12	1.02	-538.00	1815.00	15610	20241022	-73.64	3770	20241227	9.15	4450	-7.53	20250108	3885	5.92	20250102	15610	-73.64	20241022	3770	9.15	20241227	1.01	N	166480	500	164 억	135903	N	N	157	N	N
92	20250109	140820	57	100.00	KOSDAQ		제약	N	N	N	N	N	4130	-65	5	-1.55	1256682200	305504	20.69	4230	4240	4070	5450	2940	4195	4113.47	0.41	-45188	4665	4430	4215	3980	3765	4547	4097	164	1255	500	2850	5	1	32870376	1358	-7.68	2.28	12	0.93	-538.00	1815.00	15610	20241022	-73.54	3770	20241227	9.55	4450	-7.19	20250108	3885	6.31	20250102	15610	-73.54	20241022	3770	9.55	20241227	1.01	N	166480	500	164 억	135903	N	N	157	N	N
93	20250109	130820	57	100.00	KOSDAQ		제약	N	N	N	N	N	4125	-70	5	-1.67	1113673950	270719	18.33	4230	4240	4070	5450	2940	4195	4113.76	0.41	-42114	4665	4430	4215	3980	3765	4547	4097	164	1255	500	2850	5	1	32870376	1356	-7.67	2.27	12	0.82	-538.00	1815.00	15610	20241022	-73.57	3770	20241227	9.42	4450	-7.30	20250108	3885	6.18	20250102	15610	-73.57	20241022	3770	9.42	20241227	1.01	N	166480	500	164 억	135903	N	N	157	N	N
94	20250109	120821	57	100.00	KOSDAQ		제약	N	N	N	N	N	4135	-60	5	-1.43	972168705	236340	16.00	4230	4240	4070	5450	2940	4195	4113.43	0.41	-33865	4665	4430	4215	3980	3765	4547	4097	164	1255	500	2850	5	1	32870376	1359	-7.69	2.28	12	0.72	-538.00	1815.00	15610	20241022	-73.51	3770	20241227	9.68	4450	-7.08	20250108	3885	6.44	20250102	15610	-73.51	20241022	3770	9.68	20241227	1.01	N	166480	500	164 억	135903	N	N	157	N	N
95	20250109	110825	57	100.00	KOSDAQ		제약	N	N	N	N	N	4130	-65	5	-1.55	887496780	215849	14.62	4230	4240	4070	5450	2940	4195	4111.66	0.41	-32402	4665	4430	4215	3980	3765	4547	4097	164	1255	500	2850	5	1	32870376	1358	-7.68	2.28	12	0.66	-538.00	1815.00	15610	20241022	-73.54	3770	20241227	9.55	4450	-7.19	20250108	3885	6.31	20250102	15610	-73.54	20241022	3770	9.55	20241227	1.01	N	166480	500	164 억	135903	N	N	157	N	N
96	20250109	100823	57	100.00	KOSDAQ		제약	N	N	N	N	N	4110	-85	5	-2.03	708462855	172422	11.68	4230	4240	4070	5450	2940	4195	4108.89	0.41	-25524	4665	4430	4215	3980	3765	4547	4097	164	1255	500	2850	5	1	32870376	1351	-7.64	2.26	12	0.52	-538.00	1815.00	15610	20241022	-73.67	3770	20241227	9.02	4450	-7.64	20250108	3885	5.79	20250102	15610	-73.67	20241022	3770	9.02	20241227	1.01	N	166480	500	164 억	135903	N	N	157	N	N
97	20250109	090826	57	100.00	KOSDAQ		제약	N	N	N	N	N	4110	-85	5	-2.03	196371145	47422	3.21	4230	4240	4100	5450	2940	4195	4140.93	0.41	-6676	4665	4430	4215	3980	3765	4547	4097	164	1255	500	2850	5	1	32870376	1351	-7.64	2.26	12	0.14	-538.00	1815.00	15610	20241022	-73.67	3770	20241227	9.02	4450	-7.64	20250108	3885	5.79	20250102	15610	-73.67	20241022	3770	9.02	20241227	1.01	N	166480	500	164 억	135903	N	N	157	N	N
98	20250108	160815	57	100.00	KOSDAQ		제약	N	N	N	N	N	4195	140	2	3.45	6294590750	1471285	233.70	4055	4450	4000	5270	2840	4055	4278.33	0.17	72820	4291	4172	4101	3982	3911	4137	3947	164	1215	500	2750	5	1	32870376	1379	-7.80	2.31	12	4.48	-538.00	1815.00	15610	20241022	-73.13	3770	20241227	11.27	4450	-5.73	20250108	3885	7.98	20250102	15610	-73.13	20241022	3770	11.27	20241227	0.97	N	166480	500	164 억	57379	N	N	157	N	N
99	20250108	150817	57	100.00	KOSDAQ		제약	N	N	N	N	N	4180	125	2	3.08	6199416890	1448556	230.09	4055	4450	4000	5270	2840	4055	4279.72	0.17	75980	4291	4172	4101	3982	3911	4137	3947	164	1215	500	2750	5	1	32870376	1374	-7.77	2.30	12	4.41	-538.00	1815.00	15610	20241022	-73.22	3770	20241227	10.88	4450	-6.07	20250108	3885	7.59	20250102	15610	-73.22	20241022	3770	10.88	20241227	0.97	N	166480	500	164 억	57379	N	N	133	N	N
100	20250108	140820	57	100.00	KOSDAQ		제약	N	N	N	N	N	4270	215	2	5.30	5624075790	1312035	208.41	4055	4450	4000	5270	2840	4055	4286.53	0.17	61342	4291	4172	4101	3982	3911	4137	3947	164	1215	500	2750	5	1	32870376	1404	-7.94	2.35	12	3.99	-538.00	1815.00	15610	20241022	-72.65	3770	20241227	13.26	4450	-4.04	20250108	3885	9.91	20250102	15610	-72.65	20241022	3770	13.26	20241227	0.97	N	166480	500	164 억	57379	N	N	133	N	N
101	20250108	130819	57	100.00	KOSDAQ		제약	N	N	N	N	N	4245	190	2	4.69	5306151365	1237461	196.56	4055	4450	4000	5270	2840	4055	4287.93	0.17	55748	4291	4172	4101	3982	3911	4137	3947	164	1215	500	2750	5	1	32870376	1395	-7.89	2.34	12	3.76	-538.00	1815.00	15610	20241022	-72.81	3770	20241227	12.60	4450	-4.61	20250108	3885	9.27	20250102	15610	-72.81	20241022	3770	12.60	20241227	0.97	N	166480	500	164 억	57379	N	N	133	N	N
102	20250108	120816	57	100.00	KOSDAQ		제약	N	N	N	N	N	4290	235	2	5.80	4717272485	1099557	174.66	4055	4450	4000	5270	2840	4055	4290.16	0.17	55390	4291	4172	4101	3982	3911	4137	3947	164	1215	500	2750	5	1	32870376	1410	-7.97	2.36	12	3.35	-538.00	1815.00	15610	20241022	-72.52	3770	20241227	13.79	4450	-3.60	20250108	3885	10.42	20250102	15610	-72.52	20241022	3770	13.79	20241227	0.97	N	166480	500	164 억	57379	N	N	133	N	N
103	20250108	110817	57	100.00	KOSDAQ		제약	N	N	N	N	N	4070	15	2	0.37	589761775	145099	23.05	4055	4120	4000	5270	2840	4055	4064.55	0.17	-3721	4291	4172	4101	3982	3911	4137	3947	164	1215	500	2750	5	1	32870376	1338	-7.57	2.24	12	0.44	-538.00	1815.00	15610	20241022	-73.93	3770	20241227	7.96	4265	-4.57	20250106	3885	4.76	20250102	15610	-73.93	20241022	3770	7.96	20241227	0.97	N	166480	500	164 억	57379	N	N	133	N	N
104	20250108	100818	57	100.00	KOSDAQ		제약	N	N	N	N	N	4095	40	2	0.99	399474955	98537	15.65	4055	4105	4000	5270	2840	4055	4054.06	0.17	-3202	4291	4172	4101	3982	3911	4137	3947	164	1215	500	2750	5	1	32870376	1346	-7.61	2.26	12	0.30	-538.00	1815.00	15610	20241022	-73.77	3770	20241227	8.62	4265	-3.99	20250106	3885	5.41	20250102	15610	-73.77	20241022	3770	8.62	20241227	0.97	N	166480	500	164 억	57379	N	N	133	N	N
105	20250108	090818	57	100.00	KOSDAQ		제약	N	N	N	N	N	4030	-25	5	-0.62	66464305	16500	2.62	4055	4060	4000	5270	2840	4055	4028.14	0.17	-1418	4291	4172	4101	3982	3911	4137	3947	164	1215	500	2750	5	1	32870376	1325	-7.49	2.22	12	0.05	-538.00	1815.00	15610	20241022	-74.18	3770	20241227	6.90	4265	-5.51	20250106	3885	3.73	20250102	15610	-74.18	20241022	3770	6.90	20241227	0.97	N	166480	500	164 억	57379	N	N	133	N	N
106	20250107	160811	57	100.00	KOSDAQ		제약	N	N	N	N	N	4055	-130	5	-3.11	2544698935	623134	136.12	4200	4220	4030	5440	2930	4185	4083.73	0.29	-39378	4321	4252	4196	4127	4071	4247	4122	164	1255	500	2840	5	1	32870376	1333	-7.54	2.23	12	1.90	-538.00	1815.00	15610	20241022	-74.02	3770	20241227	7.56	4265	-4.92	20250106	3885	4.38	20250102	15610	-74.02	20241022	3770	7.56	20241227	0.93	N	166480	500	164 억	96179	N	N	133	N	N
107	20250107	150812	57	100.00	KOSDAQ		제약	N	N	N	N	N	4055	-130	5	-3.11	2498020610	611619	133.61	4200	4220	4030	5440	2930	4185	4084.28	0.29	-38850	4321	4252	4196	4127	4071	4247	4122	164	1255	500	2840	5	1	32870376	1333	-7.54	2.23	12	1.86	-538.00	1815.00	15610	20241022	-74.02	3770	20241227	7.56	4265	-4.92	20250106	3885	4.38	20250102	15610	-74.02	20241022	3770	7.56	20241227	0.93	N	166480	500	164 억	96179	N	N	116	N	N
108	20250107	140810	57	100.00	KOSDAQ		제약	N	N	N	N	N	4045	-140	5	-3.35	2391964110	585429	127.89	4200	4220	4030	5440	2930	4185	4085.83	0.29	-33685	4321	4252	4196	4127	4071	4247	4122	164	1255	500	2840	5	1	32870376	1330	-7.52	2.23	12	1.78	-538.00	1815.00	15610	20241022	-74.09	3770	20241227	7.29	4265	-5.16	20250106	3885	4.12	20250102	15610	-74.09	20241022	3770	7.29	20241227	0.93	N	166480	500	164 억	96179	N	N	116	N	N
109	20250107	130810	57	100.00	KOSDAQ		제약	N	N	N	N	N	4070	-115	5	-2.75	2183267200	533803	116.61	4200	4220	4030	5440	2930	4185	4090.02	0.29	-24613	4321	4252	4196	4127	4071	4247	4122	164	1255	500	2840	5	1	32870376	1338	-7.57	2.24	12	1.62	-538.00	1815.00	15610	20241022	-73.93	3770	20241227	7.96	4265	-4.57	20250106	3885	4.76	20250102	15610	-73.93	20241022	3770	7.96	20241227	0.93	N	166480	500	164 억	96179	N	N	116	N	N
110	20250107	120811	57	100.00	KOSDAQ		제약	N	N	N	N	N	4060	-125	5	-2.99	2013223235	491792	107.43	4200	4220	4030	5440	2930	4185	4093.65	0.29	-19593	4321	4252	4196	4127	4071	4247	4122	164	1255	500	2840	5	1	32870376	1335	-7.55	2.24	12	1.50	-538.00	1815.00	15610	20241022	-73.99	3770	20241227	7.69	4265	-4.81	20250106	3885	4.50	20250102	15610	-73.99	20241022	3770	7.69	20241227	0.93	N	166480	500	164 억	96179	N	N	116	N	N
111	20250107	110807	57	100.00	KOSDAQ		제약	N	N	N	N	N	4060	-125	5	-2.99	1803789635	440098	96.14	4200	4220	4030	5440	2930	4185	4098.61	0.29	-16902	4321	4252	4196	4127	4071	4247	4122	164	1255	500	2840	5	1	32870376	1335	-7.55	2.24	12	1.34	-538.00	1815.00	15610	20241022	-73.99	3770	20241227	7.69	4265	-4.81	20250106	3885	4.50	20250102	15610	-73.99	20241022	3770	7.69	20241227	0.93	N	166480	500	164 억	96179	N	N	116	N	N
112	20250107	100813	57	100.00	KOSDAQ		제약	N	N	N	N	N	4065	-120	5	-2.87	1002721195	243195	53.13	4200	4220	4030	5440	2930	4185	4123.12	0.29	-3342	4321	4252	4196	4127	4071	4247	4122	164	1255	500	2840	5	1	32870376	1336	-7.56	2.24	12	0.74	-538.00	1815.00	15610	20241022	-73.96	3770	20241227	7.82	4265	-4.69	20250106	3885	4.63	20250102	15610	-73.96	20241022	3770	7.82	20241227	0.93	N	166480	500	164 억	96179	N	N	116	N	N
113	20250107	090814	57	100.00	KOSDAQ		제약	N	N	N	N	N	4170	-15	5	-0.36	114323900	27333	5.97	4200	4205	4150	5440	2930	4185	4182.63	0.29	-4809	4321	4252	4196	4127	4071	4247	4122	164	1255	500	2840	5	1	32870376	1371	-7.75	2.30	12	0.08	-538.00	1815.00	15610	20241022	-73.29	3770	20241227	10.61	4265	-2.23	20250106	3885	7.34	20250102	15610	-73.29	20241022	3770	10.61	20241227	0.93	N	166480	500	164 억	96179	N	N	116	N	N
114	20250106	160803	57	100.00	KOSDAQ		제약	N	N	N	N	N	4185	20	2	0.48	1912340395	455385	76.76	4185	4265	4140	5410	2920	4165	4199.46	0.28	3119	4338	4251	4143	4056	3948	4295	4100	164	1245	500	2830	5	1	32870376	1376	-7.78	2.31	12	1.39	-538.00	1815.00	15610	20241022	-73.19	3770	20241227	11.01	4265	-1.88	20250106	3885	7.72	20250102	15610	-73.19	20241022	3770	11.01	20241227	0.97	N	166480	500	164 억	93107	N	N	116	N	N
115	20250106	150801	57	100.00	KOSDAQ		제약	N	N	N	N	N	4190	25	2	0.60	1836573540	437254	73.70	4185	4265	4140	5410	2920	4165	4200.24	0.28	4035	4338	4251	4143	4056	3948	4295	4100	164	1245	500	2830	5	1	32870376	1377	-7.79	2.31	12	1.33	-538.00	1815.00	15610	20241022	-73.16	3770	20241227	11.14	4265	-1.76	20250106	3885	7.85	20250102	15610	-73.16	20241022	3770	11.14	20241227	0.97	N	166480	500	164 억	93107	N	N	15	N	N
116	20250106	140802	57	100.00	KOSDAQ		제약	N	N	N	N	N	4215	50	2	1.20	1586307865	377564	63.64	4185	4265	4140	5410	2920	4165	4201.43	0.28	17299	4338	4251	4143	4056	3948	4295	4100	164	1245	500	2830	5	1	32870376	1385	-7.83	2.32	12	1.15	-538.00	1815.00	15610	20241022	-73.00	3770	20241227	11.80	4265	-1.17	20250106	3885	8.49	20250102	15610	-73.00	20241022	3770	11.80	20241227	0.97	N	166480	500	164 억	93107	N	N	15	N	N
117	20250106	130758	57	100.00	KOSDAQ		제약	N	N	N	N	N	4225	60	2	1.44	1449341030	345031	58.16	4185	4265	4140	5410	2920	4165	4200.61	0.28	15066	4338	4251	4143	4056	3948	4295	4100	164	1245	500	2830	5	1	32870376	1389	-7.85	2.33	12	1.05	-538.00	1815.00	15610	20241022	-72.93	3770	20241227	12.07	4265	-0.94	20250106	3885	8.75	20250102	15610	-72.93	20241022	3770	12.07	20241227	0.97	N	166480	500	164 억	93107	N	N	15	N	N
118	20250106	120759	57	100.00	KOSDAQ		제약	N	N	N	N	N	4210	45	2	1.08	1338448965	318813	53.74	4185	4265	4140	5410	2920	4165	4198.23	0.28	13078	4338	4251	4143	4056	3948	4295	4100	164	1245	500	2830	5	1	32870376	1384	-7.83	2.32	12	0.97	-538.00	1815.00	15610	20241022	-73.03	3770	20241227	11.67	4265	-1.29	20250106	3885	8.37	20250102	15610	-73.03	20241022	3770	11.67	20241227	0.97	N	166480	500	164 억	93107	N	N	15	N	N
119	20250106	110758	57	100.00	KOSDAQ		제약	N	N	N	N	N	4220	55	2	1.32	1068988270	255227	43.02	4185	4245	4140	5410	2920	4165	4188.38	0.28	9903	4338	4251	4143	4056	3948	4295	4100	164	1245	500	2830	5	1	32870376	1387	-7.84	2.33	12	0.78	-538.00	1815.00	15610	20241022	-72.97	3770	20241227	11.94	4245	-0.59	20250106	3885	8.62	20250102	15610	-72.97	20241022	3770	11.94	20241227	0.97	N	166480	500	164 억	93107	N	N	15	N	N
120	20250106	100755	57	100.00	KOSDAQ		제약	N	N	N	N	N	4180	15	2	0.36	815563625	194846	32.84	4185	4245	4140	5410	2920	4165	4185.68	0.28	-1326	4338	4251	4143	4056	3948	4295	4100	164	1245	500	2830	5	1	32870376	1374	-7.77	2.30	12	0.59	-538.00	1815.00	15610	20241022	-73.22	3770	20241227	10.88	4245	-1.53	20250106	3885	7.59	20250102	15610	-73.22	20241022	3770	10.88	20241227	0.97	N	166480	500	164 억	93107	N	N	15	N	N
121	20250106	090755	57	100.00	KOSDAQ		제약	N	N	N	N	N	4145	-20	5	-0.48	185941250	44618	7.52	4185	4195	4140	5410	2920	4165	4167.40	0.28	-30205	4338	4251	4143	4056	3948	4295	4100	164	1245	500	2830	5	1	32870376	1362	-7.70	2.28	12	0.14	-538.00	1815.00	15610	20241022	-73.45	3770	20241227	9.95	4230	-2.01	20250103	3885	6.69	20250102	15610	-73.45	20241022	3770	9.95	20241227	0.97	N	166480	500	164 억	93107	N	N	15	N	N
122	20250103	160751	57	100.00	KOSDAQ		제약	N	N	N	N	N	4165	20	2	0.48	2415047270	583128	90.79	4150	4230	4035	5380	2905	4145	4141.46	0.27	5261	4318	4231	4058	3971	3798	4275	4015	164	1235	500	2810	5	1	32870376	1369	-7.74	2.29	12	1.77	-538.00	1815.00	15610	20241022	-73.32	3770	20241227	10.48	4230	-1.54	20250103	3885	7.21	20250102	15610	-73.32	20241022	3770	10.48	20241227	0.89	N	166480	500	164 억	87451	N	N	15	N	N
123	20250103	150754	57	100.00	KOSDAQ		제약	N	N	N	N	N	4170	25	2	0.60	2309124930	557716	86.83	4150	4230	4035	5380	2905	4145	4140.32	0.27	4500	4318	4231	4058	3971	3798	4275	4015	164	1235	500	2810	5	1	32870376	1371	-7.75	2.30	12	1.70	-538.00	1815.00	15610	20241022	-73.29	3770	20241227	10.61	4230	-1.42	20250103	3885	7.34	20250102	15610	-73.29	20241022	3770	10.61	20241227	0.89	N	166480	500	164 억	87451	N	N	33	N	N
124	20250103	140755	57	100.00	KOSDAQ		제약	N	N	N	N	N	4155	10	2	0.24	2005767105	484918	75.50	4150	4230	4035	5380	2905	4145	4136.30	0.27	-4854	4318	4231	4058	3971	3798	4275	4015	164	1235	500	2810	5	1	32870376	1366	-7.72	2.29	12	1.48	-538.00	1815.00	15610	20241022	-73.38	3770	20241227	10.21	4230	-1.77	20250103	3885	6.95	20250102	15610	-73.38	20241022	3770	10.21	20241227	0.89	N	166480	500	164 억	87451	N	N	33	N	N
125	20250103	130753	57	100.00	KOSDAQ		제약	N	N	N	N	N	4180	35	2	0.84	1846291160	446571	69.53	4150	4230	4035	5380	2905	4145	4134.37	0.27	426	4318	4231	4058	3971	3798	4275	4015	164	1235	500	2810	5	1	32870376	1374	-7.77	2.30	12	1.36	-538.00	1815.00	15610	20241022	-73.22	3770	20241227	10.88	4230	-1.18	20250103	3885	7.59	20250102	15610	-73.22	20241022	3770	10.88	20241227	0.89	N	166480	500	164 억	87451	N	N	33	N	N
126	20250103	120753	57	100.00	KOSDAQ		제약	N	N	N	N	N	4150	5	2	0.12	1682829650	407243	63.41	4150	4230	4035	5380	2905	4145	4132.25	0.27	192	4318	4231	4058	3971	3798	4275	4015	164	1235	500	2810	5	1	32870376	1364	-7.71	2.29	12	1.24	-538.00	1815.00	15610	20241022	-73.41	3770	20241227	10.08	4230	-1.89	20250103	3885	6.82	20250102	15610	-73.41	20241022	3770	10.08	20241227	0.89	N	166480	500	164 억	87451	N	N	33	N	N
127	20250103	110754	57	100.00	KOSDAQ		제약	N	N	N	N	N	4125	-20	5	-0.48	1554170595	376031	58.55	4150	4230	4035	5380	2905	4145	4133.09	0.27	-2353	4318	4231	4058	3971	3798	4275	4015	164	1235	500	2810	5	1	32870376	1356	-7.67	2.27	12	1.14	-538.00	1815.00	15610	20241022	-73.57	3770	20241227	9.42	4230	-2.48	20250103	3885	6.18	20250102	15610	-73.57	20241022	3770	9.42	20241227	0.89	N	166480	500	164 억	87451	N	N	33	N	N
128	20250103	100751	57	100.00	KOSDAQ		제약	N	N	N	N	N	4135	-10	5	-0.24	1303751055	315287	49.09	4150	4230	4035	5380	2905	4145	4135.12	0.27	10832	4318	4231	4058	3971	3798	4275	4015	164	1235	500	2810	5	1	32870376	1359	-7.69	2.28	12	0.96	-538.00	1815.00	15610	20241022	-73.51	3770	20241227	9.68	4230	-2.25	20250103	3885	6.44	20250102	15610	-73.51	20241022	3770	9.68	20241227	0.89	N	166480	500	164 억	87451	N	N	33	N	N
129	20250103	090755	57	100.00	KOSDAQ		제약	N	N	N	N	N	4190	45	2	1.09	492471790	119679	18.63	4150	4200	4035	5380	2905	4145	4114.94	0.27	12169	4318	4231	4058	3971	3798	4275	4015	164	1235	500	2810	5	1	32870376	1377	-7.79	2.31	12	0.36	-538.00	1815.00	15610	20241022	-73.16	3770	20241227	11.14	4200	-0.24	20250103	3885	7.85	20250102	15610	-73.16	20241022	3770	11.14	20241227	0.89	N	166480	500	164 억	87451	N	N	33	N	N
130	20250102	160746	57	100.00	KOSDAQ		제약	N	N	N	N	N	4145	265	2	6.83	2475351280	622692	46.54	3935	4145	3885	5040	2720	3880	3974.95	0.20	20469	4500	4190	4035	3725	3570	4112	3647	164	1160	500	2630	5	1	32870376	1362	-7.70	2.28	12	1.89	-538.00	1815.00	15610	20241022	-73.45	3770	20241227	9.95	4145	0.00	20250102	3885	6.69	20250102	15610	-73.45	20241022	3770	9.95	20241227	0.89	N	166480	500	164 억	64744	N	N	33	N	N
131	20250102	150747	57	100.00	KOSDAQ		제약	N	N	N	N	N	4050	170	2	4.38	2005971025	507923	37.96	3935	4065	3885	5040	2720	3880	3949.40	0.20	-3004	4500	4190	4035	3725	3570	4112	3647	164	1160	500	2630	5	1	32870376	1331	-7.53	2.23	12	1.55	-538.00	1815.00	15610	20241022	-74.06	3770	20241227	7.43	4065	-0.37	20250102	3885	4.25	20250102	15610	-74.06	20241022	3770	7.43	20241227	0.89	N	166480	500	164 억	64744	N	N	203	N	N
132	20250102	140745	57	100.00	KOSDAQ		제약	N	N	N	N	N	3910	30	2	0.77	1414464455	360606	26.95	3935	4025	3885	5040	2720	3880	3922.50	0.20	-21426	4500	4190	4035	3725	3570	4112	3647	164	1160	500	2630	5	1	32870376	1285	-7.27	2.15	12	1.10	-538.00	1815.00	15610	20241022	-74.95	3770	20241227	3.71	4025	-2.86	20250102	3885	0.64	20250102	15610	-74.95	20241022	3770	3.71	20241227	0.89	N	166480	500	164 억	64744	N	N	203	N	N
133	20250102	130746	57	100.00	KOSDAQ		제약	N	N	N	N	N	3890	10	2	0.26	1350937470	344329	25.73	3935	4025	3885	5040	2720	3880	3923.43	0.20	-20194	4500	4190	4035	3725	3570	4112	3647	164	1160	500	2630	5	1	32870376	1279	-7.23	2.14	12	1.05	-538.00	1815.00	15610	20241022	-75.08	3770	20241227	3.18	4025	-3.35	20250102	3885	0.13	20250102	15610	-75.08	20241022	3770	3.18	20241227	0.89	N	166480	500	164 억	64744	N	N	203	N	N
134	20250102	120744	57	100.00	KOSDAQ		제약	N	N	N	N	N	3910	30	2	0.77	1145320140	291592	21.79	3935	4025	3885	5040	2720	3880	3927.87	0.20	-23493	4500	4190	4035	3725	3570	4112	3647	164	1160	500	2630	5	1	32870376	1285	-7.27	2.15	12	0.89	-538.00	1815.00	15610	20241022	-74.95	3770	20241227	3.71	4025	-2.86	20250102	3885	0.64	20250102	15610	-74.95	20241022	3770	3.71	20241227	0.89	N	166480	500	164 억	64744	N	N	203	N	N
135	20250102	110735	57	100.00	KOSDAQ		제약	N	N	N	N	N	3920	40	2	1.03	845478220	214880	16.06	3935	4025	3890	5040	2720	3880	3934.73	0.20	-19929	4500	4190	4035	3725	3570	4112	3647	164	1160	500	2630	5	1	32870376	1289	-7.29	2.16	12	0.65	-538.00	1815.00	15610	20241022	-74.89	3770	20241227	3.98	4025	-2.61	20250102	3890	0.77	20250102	15610	-74.89	20241022	3770	3.98	20241227	0.89	N	166480	500	164 억	64744	N	N	203	N	N
136	20250102	100743	57	100.00	KOSDAQ		제약	N	N	N	N	N	3930	50	2	1.29	237043590	59865	4.47	3935	4025	3915	5040	2720	3880	3960.02	0.20	928	4500	4190	4035	3725	3570	4112	3647	164	1160	500	2630	5	1	32870376	1292	-7.30	2.17	12	0.18	-538.00	1815.00	15610	20241022	-74.82	3770	20241227	4.24	4025	-2.36	20250102	3915	0.38	20250102	15610	-74.82	20241022	3770	4.24	20241227	0.89	N	166480	500	164 억	64744	N	N	203	N	N
137	20250102	090736	57	100.00	KOSDAQ		제약	N	N	N	N	N	3880	0	3	0.00	0	0	0.00	0	0	0	5040	2720	3880	0.00	0.20	0	4500	4190	4035	3725	3570	4112	3647	164	1160	500	2630	5	1	32870376	1275	-7.21	2.14	12	0.00	-538.00	1815.00	15610	20241022	-75.14	3770	20241227	2.92	0	0.00	0	0	0.00	0	15610	-75.14	20241022	3770	2.92	20241227	0.89	N	166480	500	164 억	64744	N	N	203	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History