KissMeData/034940/price/prices-20250101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

55 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	160432	57	100.00	KOSDAQ	제약	N	N	N	N	N	1058	-8	5	-0.75	227552670	213116	6.42	1070	1124	1042	1385	747	1066	1067.78	0.49	305	1330	1197	1095	962	860	1264	1029	155	319	500	700	1	1	30979827	328	-3.12	0.80	12	0.69	-339.00	1323.00	1980	20240326	-46.57	797	20241210	32.75	1228	-13.84	20250123	960	10.21	20250102	1980	-46.57	20240326	797	32.75	20241210	0.06	N	034940	500	154 억	152186	N	N	N	N
3	20250124	150432	57	100.00	KOSDAQ	제약	N	N	N	N	N	1059	-7	5	-0.66	223026834	208845	6.29	1070	1124	1042	1385	747	1066	1067.91	0.49	657	1330	1197	1095	962	860	1264	1029	155	319	500	700	1	1	30979827	328	-3.12	0.80	12	0.67	-339.00	1323.00	1980	20240326	-46.52	797	20241210	32.87	1228	-13.76	20250123	960	10.31	20250102	1980	-46.52	20240326	797	32.87	20241210	0.06	N	034940	500	154 억	152186	N	N	N	N
4	20250124	140432	57	100.00	KOSDAQ	제약	N	N	N	N	N	1068	2	2	0.19	217294486	203441	6.13	1070	1124	1042	1385	747	1066	1068.10	0.49	325	1330	1197	1095	962	860	1264	1029	155	319	500	700	1	1	30979827	331	-3.15	0.81	12	0.66	-339.00	1323.00	1980	20240326	-46.06	797	20241210	34.00	1228	-13.03	20250123	960	11.25	20250102	1980	-46.06	20240326	797	34.00	20241210	0.06	N	034940	500	154 억	152186	N	N	N	N
5	20250124	130433	57	100.00	KOSDAQ	제약	N	N	N	N	N	1081	15	2	1.41	212592854	199026	5.99	1070	1124	1042	1385	747	1066	1068.17	0.49	1252	1330	1197	1095	962	860	1264	1029	155	319	500	700	1	1	30979827	335	-3.19	0.82	12	0.64	-339.00	1323.00	1980	20240326	-45.40	797	20241210	35.63	1228	-11.97	20250123	960	12.60	20250102	1980	-45.40	20240326	797	35.63	20241210	0.06	N	034940	500	154 억	152186	N	N	N	N
6	20250124	120430	57	100.00	KOSDAQ	제약	N	N	N	N	N	1045	-21	5	-1.97	193507466	180884	5.45	1070	1124	1042	1385	747	1066	1069.79	0.49	-80	1330	1197	1095	962	860	1264	1029	155	319	500	700	1	1	30979827	324	-3.08	0.79	12	0.58	-339.00	1323.00	1980	20240326	-47.22	797	20241210	31.12	1228	-14.90	20250123	960	8.85	20250102	1980	-47.22	20240326	797	31.12	20241210	0.06	N	034940	500	154 억	152186	N	N	N	N
7	20250124	110431	57	100.00	KOSDAQ	제약	N	N	N	N	N	1049	-17	5	-1.59	177075293	165187	4.97	1070	1124	1043	1385	747	1066	1071.97	0.49	-593	1330	1197	1095	962	860	1264	1029	155	319	500	700	1	1	30979827	325	-3.09	0.79	12	0.53	-339.00	1323.00	1980	20240326	-47.02	797	20241210	31.62	1228	-14.58	20250123	960	9.27	20250102	1980	-47.02	20240326	797	31.62	20241210	0.06	N	034940	500	154 억	152186	N	N	N	N
8	20250124	100429	57	100.00	KOSDAQ	제약	N	N	N	N	N	1076	10	2	0.94	97442583	89788	2.70	1070	1124	1066	1385	747	1066	1085.27	0.49	-2015	1330	1197	1095	962	860	1264	1029	155	319	500	700	1	1	30979827	333	-3.17	0.81	12	0.29	-339.00	1323.00	1980	20240326	-45.66	797	20241210	35.01	1228	-12.38	20250123	960	12.08	20250102	1980	-45.66	20240326	797	35.01	20241210	0.06	N	034940	500	154 억	152186	N	N	N	N
9	20250124	090432	57	100.00	KOSDAQ	제약	N	N	N	N	N	1089	23	2	2.16	22725362	21146	0.64	1070	1089	1070	1385	747	1066	1074.73	0.49	-2283	1330	1197	1095	962	860	1264	1029	155	319	500	700	1	1	30979827	337	-3.21	0.82	12	0.07	-339.00	1323.00	1980	20240326	-45.00	797	20241210	36.64	1228	-11.32	20250123	960	13.44	20250102	1980	-45.00	20240326	797	36.64	20241210	0.06	N	034940	500	154 억	152186	N	N	N	N
10	20250123	160431	57	100.00	KOSDAQ	제약	N	N	N	N	N	1066	57	2	5.65	3796306948	3312561	8019.76	1009	1228	993	1311	707	1009	1146.08	0.51	53	1070	1039	1023	992	976	1031	984	155	302	500	660	1	1	30979827	330	-3.14	0.81	12	10.69	-339.00	1323.00	1980	20240326	-46.16	797	20241210	33.75	1228	-13.19	20250123	960	11.04	20250102	1980	-46.16	20240326	797	33.75	20241210	0.06	N	034940	500	154 억	159473	N	N	N	N
11	20250123	150429	57	100.00	KOSDAQ	제약	N	N	N	N	N	1062	53	2	5.25	3749184520	3268093	7912.10	1009	1228	993	1311	707	1009	1147.21	0.51	1588	1070	1039	1023	992	976	1031	984	155	302	500	660	1	1	30979827	329	-3.13	0.80	12	10.55	-339.00	1323.00	1980	20240326	-46.36	797	20241210	33.25	1228	-13.52	20250123	960	10.62	20250102	1980	-46.36	20240326	797	33.25	20241210	0.06	N	034940	500	154 억	159473	N	N	N	N
12	20250123	140430	57	100.00	KOSDAQ	제약	N	N	N	N	N	1075	66	2	6.54	3615906387	3142733	7608.60	1009	1228	993	1311	707	1009	1150.56	0.51	-1014	1070	1039	1023	992	976	1031	984	155	302	500	660	1	1	30979827	333	-3.17	0.81	12	10.14	-339.00	1323.00	1980	20240326	-45.71	797	20241210	34.88	1228	-12.46	20250123	960	11.98	20250102	1980	-45.71	20240326	797	34.88	20241210	0.06	N	034940	500	154 억	159473	N	N	N	N
13	20250123	130428	57	100.00	KOSDAQ	제약	N	N	N	N	N	1126	117	2	11.60	2712854484	2341195	5668.07	1009	1228	993	1311	707	1009	1158.75	0.51	-11944	1070	1039	1023	992	976	1031	984	155	302	500	660	1	1	30979827	349	-3.32	0.85	12	7.56	-339.00	1323.00	1980	20240326	-43.13	797	20241210	41.28	1228	-8.31	20250123	960	17.29	20250102	1980	-43.13	20240326	797	41.28	20241210	0.06	N	034940	500	154 억	159473	N	N	N	N
14	20250123	120429	57	100.00	KOSDAQ	제약	N	N	N	N	N	1029	20	2	1.98	14897898	14705	35.60	1009	1048	993	1311	707	1009	1013.12	0.51	-1254	1070	1039	1023	992	976	1031	984	155	302	500	660	1	1	30979827	319	-3.04	0.78	12	0.05	-339.00	1323.00	1980	20240326	-48.03	797	20241210	29.11	1130	-8.94	20250108	960	7.19	20250102	1980	-48.03	20240326	797	29.11	20241210	0.06	N	034940	500	154 억	159473	N	N	N	N
15	20250123	110430	57	100.00	KOSDAQ	제약	N	N	N	N	N	1008	-1	5	-0.10	7064387	7061	17.09	1009	1014	993	1311	707	1009	1000.48	0.51	-403	1070	1039	1023	992	976	1031	984	155	302	500	660	1	1	30979827	312	-2.97	0.76	12	0.02	-339.00	1323.00	1980	20240326	-49.09	797	20241210	26.47	1130	-10.80	20250108	960	5.00	20250102	1980	-49.09	20240326	797	26.47	20241210	0.06	N	034940	500	154 억	159473	N	N	N	N
16	20250123	100428	57	100.00	KOSDAQ	제약	N	N	N	N	N	1004	-5	5	-0.50	5225363	5226	12.65	1009	1009	993	1311	707	1009	999.88	0.51	-203	1070	1039	1023	992	976	1031	984	155	302	500	660	1	1	30979827	311	-2.96	0.76	12	0.02	-339.00	1323.00	1980	20240326	-49.29	797	20241210	25.97	1130	-11.15	20250108	960	4.58	20250102	1980	-49.29	20240326	797	25.97	20241210	0.06	N	034940	500	154 억	159473	N	N	N	N
17	20250123	090428	57	100.00	KOSDAQ	제약	N	N	N	N	N	993	-16	5	-1.59	495419	495	1.20	1009	1009	993	1311	707	1009	1000.85	0.51	-370	1070	1039	1023	992	976	1031	984	155	302	500	660	1	1	30979827	308	-2.93	0.75	12	0.00	-339.00	1323.00	1980	20240326	-49.85	797	20241210	24.59	1130	-12.12	20250108	960	3.44	20250102	1980	-49.85	20240326	797	24.59	20241210	0.06	N	034940	500	154 억	159473	N	N	N	N
18	20250122	160427	57	100.00	KOSDAQ	제약	N	N	N	N	N	1009	-31	5	-2.98	40971815	40305	61.35	1054	1054	1007	1352	728	1040	1016.54	0.51	285	1068	1054	1040	1026	1012	1061	1033	155	312	500	680	1	1	30979827	313	-2.98	0.76	12	0.13	-339.00	1323.00	1985	20240115	-49.17	797	20241210	26.60	1130	-10.71	20250108	960	5.10	20250102	1980	-49.04	20240326	797	26.60	20241210	0.06	N	034940	500	154 억	159188	N	N	N	N
19	20250122	150427	57	100.00	KOSDAQ	제약	N	N	N	N	N	1009	-31	5	-2.98	40084654	39428	60.02	1054	1054	1007	1352	728	1040	1016.65	0.51	750	1068	1054	1040	1026	1012	1061	1033	155	312	500	680	1	1	30979827	313	-2.98	0.76	12	0.13	-339.00	1323.00	1985	20240115	-49.17	797	20241210	26.60	1130	-10.71	20250108	960	5.10	20250102	1980	-49.04	20240326	797	26.60	20241210	0.06	N	034940	500	154 억	159188	N	N	N	N
20	20250122	140425	57	100.00	KOSDAQ	제약	N	N	N	N	N	1020	-20	5	-1.92	20848112	20427	31.09	1054	1054	1010	1352	728	1040	1020.62	0.51	1110	1068	1054	1040	1026	1012	1061	1033	155	312	500	680	1	1	30979827	316	-3.01	0.77	12	0.07	-339.00	1323.00	1985	20240115	-48.61	797	20241210	27.98	1130	-9.73	20250108	960	6.25	20250102	1980	-48.48	20240326	797	27.98	20241210	0.06	N	034940	500	154 억	159188	N	N	N	N
21	20250122	130428	57	100.00	KOSDAQ	제약	N	N	N	N	N	1021	-19	5	-1.83	18099236	17725	26.98	1054	1054	1010	1352	728	1040	1021.11	0.51	1125	1068	1054	1040	1026	1012	1061	1033	155	312	500	680	1	1	30979827	316	-3.01	0.77	12	0.06	-339.00	1323.00	1985	20240115	-48.56	797	20241210	28.11	1130	-9.65	20250108	960	6.35	20250102	1980	-48.43	20240326	797	28.11	20241210	0.06	N	034940	500	154 억	159188	N	N	N	N
22	20250122	120426	57	100.00	KOSDAQ	제약	N	N	N	N	N	1023	-17	5	-1.63	14957095	14654	22.31	1054	1054	1010	1352	728	1040	1020.68	0.51	788	1068	1054	1040	1026	1012	1061	1033	155	312	500	680	1	1	30979827	317	-3.02	0.77	12	0.05	-339.00	1323.00	1985	20240115	-48.46	797	20241210	28.36	1130	-9.47	20250108	960	6.56	20250102	1980	-48.33	20240326	797	28.36	20241210	0.06	N	034940	500	154 억	159188	N	N	N	N
23	20250122	110426	57	100.00	KOSDAQ	제약	N	N	N	N	N	1018	-22	5	-2.12	13004624	12743	19.40	1054	1054	1010	1352	728	1040	1020.53	0.51	1364	1068	1054	1040	1026	1012	1061	1033	155	312	500	680	1	1	30979827	315	-3.00	0.77	12	0.04	-339.00	1323.00	1985	20240115	-48.72	797	20241210	27.73	1130	-9.91	20250108	960	6.04	20250102	1980	-48.59	20240326	797	27.73	20241210	0.06	N	034940	500	154 억	159188	N	N	N	N
24	20250122	100426	57	100.00	KOSDAQ	제약	N	N	N	N	N	1015	-25	5	-2.40	12407456	12157	18.51	1054	1054	1010	1352	728	1040	1020.60	0.51	1492	1068	1054	1040	1026	1012	1061	1033	155	312	500	680	1	1	30979827	314	-2.99	0.77	12	0.04	-339.00	1323.00	1985	20240115	-48.87	797	20241210	27.35	1130	-10.18	20250108	960	5.73	20250102	1980	-48.74	20240326	797	27.35	20241210	0.06	N	034940	500	154 억	159188	N	N	N	N
25	20250122	090427	57	100.00	KOSDAQ	제약	N	N	N	N	N	1048	8	2	0.77	28332	27	0.04	1054	1054	1048	1352	728	1040	1049.33	0.51	-21	1068	1054	1040	1026	1012	1061	1033	155	312	500	680	1	1	30979827	325	-3.09	0.79	12	0.00	-339.00	1323.00	1985	20240115	-47.20	797	20241210	31.49	1130	-7.26	20250108	960	9.17	20250102	1980	-47.07	20240326	797	31.49	20241210	0.06	N	034940	500	154 억	159188	N	N	N	N
26	20250121	160425	57	100.00	KOSDAQ	제약	N	N	N	N	N	1040	11	2	1.07	67025190	64536	80.69	1026	1054	1026	1337	721	1029	1038.57	0.51	1376	1053	1041	1021	1009	989	1047	1015	155	308	500	670	1	1	30979827	322	-3.07	0.79	12	0.21	-339.00	1323.00	1998	20240112	-47.95	797	20241210	30.49	1130	-7.96	20250108	960	8.33	20250102	1980	-47.47	20240326	797	30.49	20241210	0.06	N	034940	500	154 억	157812	N	N	N	N
27	20250121	150426	57	100.00	KOSDAQ	제약	N	N	N	N	N	1041	12	2	1.17	65524563	63096	78.89	1026	1054	1026	1337	721	1029	1038.49	0.51	1451	1053	1041	1021	1009	989	1047	1015	155	308	500	670	1	1	30979827	322	-3.07	0.79	12	0.20	-339.00	1323.00	1998	20240112	-47.90	797	20241210	30.61	1130	-7.88	20250108	960	8.44	20250102	1980	-47.42	20240326	797	30.61	20241210	0.06	N	034940	500	154 억	157812	N	N	N	N
28	20250121	140425	57	100.00	KOSDAQ	제약	N	N	N	N	N	1033	4	2	0.39	46797502	45071	56.35	1026	1054	1026	1337	721	1029	1038.31	0.51	-795	1053	1041	1021	1009	989	1047	1015	155	308	500	670	1	1	30979827	320	-3.05	0.78	12	0.15	-339.00	1323.00	1998	20240112	-48.30	797	20241210	29.61	1130	-8.58	20250108	960	7.60	20250102	1980	-47.83	20240326	797	29.61	20241210	0.06	N	034940	500	154 억	157812	N	N	N	N
29	20250121	130425	57	100.00	KOSDAQ	제약	N	N	N	N	N	1033	4	2	0.39	30586105	29479	36.86	1026	1054	1026	1337	721	1029	1037.56	0.51	-1079	1053	1041	1021	1009	989	1047	1015	155	308	500	670	1	1	30979827	320	-3.05	0.78	12	0.10	-339.00	1323.00	1998	20240112	-48.30	797	20241210	29.61	1130	-8.58	20250108	960	7.60	20250102	1980	-47.83	20240326	797	29.61	20241210	0.06	N	034940	500	154 억	157812	N	N	N	N
30	20250121	120415	57	100.00	KOSDAQ	제약	N	N	N	N	N	1030	1	2	0.10	29744210	28664	35.84	1026	1054	1026	1337	721	1029	1037.69	0.51	-685	1053	1041	1021	1009	989	1047	1015	155	308	500	670	1	1	30979827	319	-3.04	0.78	12	0.09	-339.00	1323.00	1998	20240112	-48.45	797	20241210	29.23	1130	-8.85	20250108	960	7.29	20250102	1980	-47.98	20240326	797	29.23	20241210	0.06	N	034940	500	154 억	157812	N	N	N	N
31	20250121	110407	57	100.00	KOSDAQ	제약	N	N	N	N	N	1041	12	2	1.17	25240175	24294	30.37	1026	1054	1026	1337	721	1029	1038.95	0.51	-1210	1053	1041	1021	1009	989	1047	1015	155	308	500	670	1	1	30979827	322	-3.07	0.79	12	0.08	-339.00	1323.00	1998	20240112	-47.90	797	20241210	30.61	1130	-7.88	20250108	960	8.44	20250102	1980	-47.42	20240326	797	30.61	20241210	0.06	N	034940	500	154 억	157812	N	N	N	N
32	20250121	100402	57	100.00	KOSDAQ	제약	N	N	N	N	N	1052	23	2	2.24	21898560	21077	26.35	1026	1054	1026	1337	721	1029	1038.98	0.51	-1717	1053	1041	1021	1009	989	1047	1015	155	308	500	670	1	1	30979827	326	-3.10	0.80	12	0.07	-339.00	1323.00	1998	20240112	-47.35	797	20241210	31.99	1130	-6.90	20250108	960	9.58	20250102	1980	-46.87	20240326	797	31.99	20241210	0.06	N	034940	500	154 억	157812	N	N	N	N
33	20250121	090425	57	100.00	KOSDAQ	제약	N	N	N	N	N	1037	8	2	0.78	184726	180	0.23	1026	1038	1026	1337	721	1029	1026.26	0.51	-28	1053	1041	1021	1009	989	1047	1015	155	308	500	670	1	1	30979827	321	-3.06	0.78	12	0.00	-339.00	1323.00	1998	20240112	-48.10	797	20241210	30.11	1130	-8.23	20250108	960	8.02	20250102	1980	-47.63	20240326	797	30.11	20241210	0.06	N	034940	500	154 억	157812	N	N	N	N
34	20250120	160423	57	100.00	KOSDAQ	제약	N	N	N	N	N	1029	16	2	1.58	81158813	79880	476.16	1020	1033	1001	1316	710	1013	1016.01	0.52	-1791	1035	1024	1017	1006	999	1020	1002	155	303	500	660	1	1	30979827	319	-3.04	0.78	12	0.26	-339.00	1323.00	2000	20240111	-48.55	797	20241210	29.11	1130	-8.94	20250108	960	7.19	20250102	1980	-48.03	20240326	797	29.11	20241210	0.06	N	034940	500	154 억	159575	N	N	N	N
35	20250120	150425	57	100.00	KOSDAQ	제약	N	N	N	N	N	1028	15	2	1.48	73971258	72886	434.47	1020	1029	1001	1316	710	1013	1014.89	0.52	-1622	1035	1024	1017	1006	999	1020	1002	155	303	500	660	1	1	30979827	318	-3.03	0.78	12	0.24	-339.00	1323.00	2000	20240111	-48.60	797	20241210	28.98	1130	-9.03	20250108	960	7.08	20250102	1980	-48.08	20240326	797	28.98	20241210	0.06	N	034940	500	154 억	159575	N	N	N	N
36	20250120	140423	57	100.00	KOSDAQ	제약	N	N	N	N	N	1015	2	2	0.20	56467987	55721	332.15	1020	1026	1001	1316	710	1013	1013.41	0.52	-1717	1035	1024	1017	1006	999	1020	1002	155	303	500	660	1	1	30979827	314	-2.99	0.77	12	0.18	-339.00	1323.00	2000	20240111	-49.25	797	20241210	27.35	1130	-10.18	20250108	960	5.73	20250102	1980	-48.74	20240326	797	27.35	20241210	0.06	N	034940	500	154 억	159575	N	N	N	N
37	20250120	130423	57	100.00	KOSDAQ	제약	N	N	N	N	N	1015	2	2	0.20	53239998	52539	313.18	1020	1026	1001	1316	710	1013	1013.34	0.52	-2021	1035	1024	1017	1006	999	1020	1002	155	303	500	660	1	1	30979827	314	-2.99	0.77	12	0.17	-339.00	1323.00	2000	20240111	-49.25	797	20241210	27.35	1130	-10.18	20250108	960	5.73	20250102	1980	-48.74	20240326	797	27.35	20241210	0.06	N	034940	500	154 억	159575	N	N	N	N
38	20250120	120424	57	100.00	KOSDAQ	제약	N	N	N	N	N	1010	-3	5	-0.30	35345045	34862	207.81	1020	1026	1001	1316	710	1013	1013.86	0.52	-1384	1035	1024	1017	1006	999	1020	1002	155	303	500	660	1	1	30979827	313	-2.98	0.76	12	0.11	-339.00	1323.00	2000	20240111	-49.50	797	20241210	26.73	1130	-10.62	20250108	960	5.21	20250102	1980	-48.99	20240326	797	26.73	20241210	0.06	N	034940	500	154 억	159575	N	N	N	N
39	20250120	110424	57	100.00	KOSDAQ	제약	N	N	N	N	N	1013	0	3	0.00	33913721	33446	199.37	1020	1026	1001	1316	710	1013	1013.98	0.52	-1395	1035	1024	1017	1006	999	1020	1002	155	303	500	660	1	1	30979827	314	-2.99	0.77	12	0.11	-339.00	1323.00	2000	20240111	-49.35	797	20241210	27.10	1130	-10.35	20250108	960	5.52	20250102	1980	-48.84	20240326	797	27.10	20241210	0.06	N	034940	500	154 억	159575	N	N	N	N
40	20250120	100424	57	100.00	KOSDAQ	제약	N	N	N	N	N	1011	-2	5	-0.20	22162604	21767	129.75	1020	1026	1008	1316	710	1013	1018.17	0.52	-1916	1035	1024	1017	1006	999	1020	1002	155	303	500	660	1	1	30979827	313	-2.98	0.76	12	0.07	-339.00	1323.00	2000	20240111	-49.45	797	20241210	26.85	1130	-10.53	20250108	960	5.31	20250102	1980	-48.94	20240326	797	26.85	20241210	0.06	N	034940	500	154 억	159575	N	N	N	N
41	20250120	090424	57	100.00	KOSDAQ	제약	N	N	N	N	N	1026	13	2	1.28	5983065	5897	35.15	1020	1026	1008	1316	710	1013	1014.59	0.52	-910	1035	1024	1017	1006	999	1020	1002	155	303	500	660	1	1	30979827	318	-3.03	0.78	12	0.02	-339.00	1323.00	2000	20240111	-48.70	797	20241210	28.73	1130	-9.20	20250108	960	6.88	20250102	1980	-48.18	20240326	797	28.73	20241210	0.06	N	034940	500	154 억	159575	N	N	N	N
42	20250117	160422	57	100.00	KOSDAQ	제약	N	N	N	N	N	1013	-12	5	-1.17	16566307	16295	78.81	1028	1028	1010	1332	718	1025	1016.65	0.52	-1345	1036	1030	1020	1014	1004	1033	1017	155	307	500	670	1	1	30979827	314	-2.99	0.77	12	0.05	-339.00	1323.00	2000	20240111	-49.35	797	20241210	27.10	1130	-10.35	20250108	960	5.52	20250102	1980	-48.84	20240326	797	27.10	20241210	0.06	N	034940	500	154 억	160920	N	N	N	N
43	20250117	150423	57	100.00	KOSDAQ	제약	N	N	N	N	N	1015	-10	5	-0.98	15731709	15471	74.82	1028	1028	1010	1332	718	1025	1016.85	0.52	-927	1036	1030	1020	1014	1004	1033	1017	155	307	500	670	1	1	30979827	314	-2.99	0.77	12	0.05	-339.00	1323.00	2000	20240111	-49.25	797	20241210	27.35	1130	-10.18	20250108	960	5.73	20250102	1980	-48.74	20240326	797	27.35	20241210	0.06	N	034940	500	154 억	160920	N	N	N	N
44	20250117	140424	57	100.00	KOSDAQ	제약	N	N	N	N	N	1016	-9	5	-0.88	14974551	14726	71.22	1028	1028	1010	1332	718	1025	1016.88	0.52	-854	1036	1030	1020	1014	1004	1033	1017	155	307	500	670	1	1	30979827	315	-3.00	0.77	12	0.05	-339.00	1323.00	2000	20240111	-49.20	797	20241210	27.48	1130	-10.09	20250108	960	5.83	20250102	1980	-48.69	20240326	797	27.48	20241210	0.06	N	034940	500	154 억	160920	N	N	N	N
45	20250117	130423	57	100.00	KOSDAQ	제약	N	N	N	N	N	1011	-14	5	-1.37	12554828	12335	59.66	1028	1028	1011	1332	718	1025	1017.82	0.52	-779	1036	1030	1020	1014	1004	1033	1017	155	307	500	670	1	1	30979827	313	-2.98	0.76	12	0.04	-339.00	1323.00	2000	20240111	-49.45	797	20241210	26.85	1130	-10.53	20250108	960	5.31	20250102	1980	-48.94	20240326	797	26.85	20241210	0.06	N	034940	500	154 억	160920	N	N	N	N
46	20250117	120424	57	100.00	KOSDAQ	제약	N	N	N	N	N	1016	-9	5	-0.88	11423498	11219	54.26	1028	1028	1015	1332	718	1025	1018.23	0.52	-628	1036	1030	1020	1014	1004	1033	1017	155	307	500	670	1	1	30979827	315	-3.00	0.77	12	0.04	-339.00	1323.00	2000	20240111	-49.20	797	20241210	27.48	1130	-10.09	20250108	960	5.83	20250102	1980	-48.69	20240326	797	27.48	20241210	0.06	N	034940	500	154 억	160920	N	N	N	N
47	20250117	110423	57	100.00	KOSDAQ	제약	N	N	N	N	N	1016	-9	5	-0.88	8745082	8584	41.51	1028	1028	1015	1332	718	1025	1018.77	0.52	-621	1036	1030	1020	1014	1004	1033	1017	155	307	500	670	1	1	30979827	315	-3.00	0.77	12	0.03	-339.00	1323.00	2000	20240111	-49.20	797	20241210	27.48	1130	-10.09	20250108	960	5.83	20250102	1980	-48.69	20240326	797	27.48	20241210	0.06	N	034940	500	154 억	160920	N	N	N	N
48	20250117	100425	57	100.00	KOSDAQ	제약	N	N	N	N	N	1018	-7	5	-0.68	5688923	5579	26.98	1028	1028	1015	1332	718	1025	1019.70	0.52	-339	1036	1030	1020	1014	1004	1033	1017	155	307	500	670	1	1	30979827	315	-3.00	0.77	12	0.02	-339.00	1323.00	2000	20240111	-49.10	797	20241210	27.73	1130	-9.91	20250108	960	6.04	20250102	1980	-48.59	20240326	797	27.73	20241210	0.06	N	034940	500	154 억	160920	N	N	N	N
49	20250117	090425	57	100.00	KOSDAQ	제약	N	N	N	N	N	1023	-2	5	-0.20	3174963	3109	15.04	1028	1028	1015	1332	718	1025	1021.22	0.52	-154	1036	1030	1020	1014	1004	1033	1017	155	307	500	670	1	1	30979827	317	-3.02	0.77	12	0.01	-339.00	1323.00	2000	20240111	-48.85	797	20241210	28.36	1130	-9.47	20250108	960	6.56	20250102	1980	-48.33	20240326	797	28.36	20241210	0.06	N	034940	500	154 억	160920	N	N	N	N
50	20250116	160421	57	100.00	KOSDAQ	제약	N	N	N	N	N	1025	4	2	0.39	21073846	20677	90.61	1019	1026	1010	1327	715	1021	1019.16	0.51	2232	1036	1028	1019	1011	1002	1024	1007	155	306	500	670	1	1	30979827	318	-3.02	0.77	12	0.07	-339.00	1323.00	2000	20240111	-48.75	797	20241210	28.61	1130	-9.29	20250108	960	6.77	20250102	1980	-48.23	20240326	797	28.61	20241210	0.06	N	034940	500	154 억	158688	N	N	N	N
51	20250116	150404	57	100.00	KOSDAQ	제약	N	N	N	N	N	1020	-1	5	-0.10	20397147	20015	87.71	1019	1026	1010	1327	715	1021	1019.09	0.51	2214	1036	1028	1019	1011	1002	1024	1007	155	306	500	670	1	1	30979827	316	-3.01	0.77	12	0.06	-339.00	1323.00	2000	20240111	-49.00	797	20241210	27.98	1130	-9.73	20250108	960	6.25	20250102	1980	-48.48	20240326	797	27.98	20241210	0.06	N	034940	500	154 억	158688	N	N	N	N
52	20250116	140423	57	100.00	KOSDAQ	제약	N	N	N	N	N	1024	3	2	0.29	19110902	18751	82.17	1019	1026	1010	1327	715	1021	1019.19	0.51	2214	1036	1028	1019	1011	1002	1024	1007	155	306	500	670	1	1	30979827	317	-3.02	0.77	12	0.06	-339.00	1323.00	2000	20240111	-48.80	797	20241210	28.48	1130	-9.38	20250108	960	6.67	20250102	1980	-48.28	20240326	797	28.48	20241210	0.06	N	034940	500	154 억	158688	N	N	N	N
53	20250116	130423	57	100.00	KOSDAQ	제약	N	N	N	N	N	1024	3	2	0.29	16699054	16384	71.80	1019	1026	1010	1327	715	1021	1019.23	0.51	1952	1036	1028	1019	1011	1002	1024	1007	155	306	500	670	1	1	30979827	317	-3.02	0.77	12	0.05	-339.00	1323.00	2000	20240111	-48.80	797	20241210	28.48	1130	-9.38	20250108	960	6.67	20250102	1980	-48.28	20240326	797	28.48	20241210	0.06	N	034940	500	154 억	158688	N	N	N	N
54	20250116	120423	57	100.00	KOSDAQ	제약	N	N	N	N	N	1021	0	3	0.00	13605671	13350	58.50	1019	1026	1010	1327	715	1021	1019.15	0.51	1617	1036	1028	1019	1011	1002	1024	1007	155	306	500	670	1	1	30979827	316	-3.01	0.77	12	0.04	-339.00	1323.00	2000	20240111	-48.95	797	20241210	28.11	1130	-9.65	20250108	960	6.35	20250102	1980	-48.43	20240326	797	28.11	20241210	0.06	N	034940	500	154 억	158688	N	N	N	N
55	20250116	110423	57	100.00	KOSDAQ	제약	N	N	N	N	N	1018	-3	5	-0.29	8147152	8005	35.08	1019	1026	1010	1327	715	1021	1017.76	0.51	949	1036	1028	1019	1011	1002	1024	1007	155	306	500	670	1	1	30979827	315	-3.00	0.77	12	0.03	-339.00	1323.00	2000	20240111	-49.10	797	20241210	27.73	1130	-9.91	20250108	960	6.04	20250102	1980	-48.59	20240326	797	27.73	20241210	0.06	N	034940	500	154 억	158688	N	N	N	N
56	20250116	100424	57	100.00	KOSDAQ	제약	N	N	N	N	N	1021	0	3	0.00	6973137	6857	30.05	1019	1024	1010	1327	715	1021	1016.94	0.51	775	1036	1028	1019	1011	1002	1024	1007	155	306	500	670	1	1	30979827	316	-3.01	0.77	12	0.02	-339.00	1323.00	2000	20240111	-48.95	797	20241210	28.11	1130	-9.65	20250108	960	6.35	20250102	1980	-48.43	20240326	797	28.11	20241210	0.06	N	034940	500	154 억	158688	N	N	N	N
57	20250116	090423	57	100.00	KOSDAQ	제약	N	N	N	N	N	1022	1	2	0.10	3786377	3719	16.30	1019	1022	1013	1327	715	1021	1018.12	0.51	942	1036	1028	1019	1011	1002	1024	1007	155	306	500	670	1	1	30979827	317	-3.01	0.77	12	0.01	-339.00	1323.00	2000	20240111	-48.90	797	20241210	28.23	1130	-9.56	20250108	960	6.46	20250102	1980	-48.38	20240326	797	28.23	20241210	0.06	N	034940	500	154 억	158688	N	N	N	N
58	20250115	160421	57	100.00	KOSDAQ	제약	N	N	N	N	N	1021	-7	5	-0.68	23205384	22819	98.86	1027	1027	1010	1336	720	1028	1016.93	0.52	-1878	1044	1036	1026	1018	1008	1040	1022	155	308	500	670	1	1	30979827	316	-3.01	0.77	12	0.07	-339.00	1323.00	2000	20240111	-48.95	797	20241210	28.11	1130	-9.65	20250108	960	6.35	20250102	1985	-48.56	20240115	797	28.11	20241210	0.06	N	034940	500	154 억	160566	N	N	N	N
59	20250115	150423	57	100.00	KOSDAQ	제약	N	N	N	N	N	1017	-11	5	-1.07	22108687	21744	94.20	1027	1027	1010	1336	720	1028	1016.77	0.52	-1440	1044	1036	1026	1018	1008	1040	1022	155	308	500	670	1	1	30979827	315	-3.00	0.77	12	0.07	-339.00	1323.00	2000	20240111	-49.15	797	20241210	27.60	1130	-10.00	20250108	960	5.94	20250102	1985	-48.77	20240115	797	27.60	20241210	0.06	N	034940	500	154 억	160566	N	N	N	N
60	20250115	140424	57	100.00	KOSDAQ	제약	N	N	N	N	N	1018	-10	5	-0.97	21652809	21296	92.26	1027	1027	1010	1336	720	1028	1016.75	0.52	-1388	1044	1036	1026	1018	1008	1040	1022	155	308	500	670	1	1	30979827	315	-3.00	0.77	12	0.07	-339.00	1323.00	2000	20240111	-49.10	797	20241210	27.73	1130	-9.91	20250108	960	6.04	20250102	1985	-48.72	20240115	797	27.73	20241210	0.06	N	034940	500	154 억	160566	N	N	N	N
61	20250115	130421	57	100.00	KOSDAQ	제약	N	N	N	N	N	1019	-9	5	-0.88	21649754	21293	92.25	1027	1027	1010	1336	720	1028	1016.75	0.52	-1388	1044	1036	1026	1018	1008	1040	1022	155	308	500	670	1	1	30979827	316	-3.01	0.77	12	0.07	-339.00	1323.00	2000	20240111	-49.05	797	20241210	27.85	1130	-9.82	20250108	960	6.15	20250102	1985	-48.66	20240115	797	27.85	20241210	0.06	N	034940	500	154 억	160566	N	N	N	N
62	20250115	120416	57	100.00	KOSDAQ	제약	N	N	N	N	N	1010	-18	5	-1.75	21307110	20954	90.78	1027	1027	1010	1336	720	1028	1016.85	0.52	-1353	1044	1036	1026	1018	1008	1040	1022	155	308	500	670	1	1	30979827	313	-2.98	0.76	12	0.07	-339.00	1323.00	2000	20240111	-49.50	797	20241210	26.73	1130	-10.62	20250108	960	5.21	20250102	1985	-49.12	20240115	797	26.73	20241210	0.06	N	034940	500	154 억	160566	N	N	N	N
63	20250115	110422	57	100.00	KOSDAQ	제약	N	N	N	N	N	1016	-12	5	-1.17	14023306	13757	59.60	1027	1027	1014	1336	720	1028	1019.36	0.52	-1447	1044	1036	1026	1018	1008	1040	1022	155	308	500	670	1	1	30979827	315	-3.00	0.77	12	0.04	-339.00	1323.00	2000	20240111	-49.20	797	20241210	27.48	1130	-10.09	20250108	960	5.83	20250102	1985	-48.82	20240115	797	27.48	20241210	0.06	N	034940	500	154 억	160566	N	N	N	N
64	20250115	100421	57	100.00	KOSDAQ	제약	N	N	N	N	N	1017	-11	5	-1.07	11532009	11301	48.96	1027	1027	1015	1336	720	1028	1020.44	0.52	-1075	1044	1036	1026	1018	1008	1040	1022	155	308	500	670	1	1	30979827	315	-3.00	0.77	12	0.04	-339.00	1323.00	2000	20240111	-49.15	797	20241210	27.60	1130	-10.00	20250108	960	5.94	20250102	1985	-48.77	20240115	797	27.60	20241210	0.06	N	034940	500	154 억	160566	N	N	N	N
65	20250115	090424	57	100.00	KOSDAQ	제약	N	N	N	N	N	1021	-7	5	-0.68	2868301	2805	12.15	1027	1027	1021	1336	720	1028	1022.57	0.52	2776	1044	1036	1026	1018	1008	1040	1022	155	308	500	670	1	1	30979827	316	-3.01	0.77	12	0.01	-339.00	1323.00	2000	20240111	-48.95	797	20241210	28.11	1130	-9.65	20250108	960	6.35	20250102	1985	-48.56	20240115	797	28.11	20241210	0.06	N	034940	500	154 억	160566	N	N	N	N
66	20250114	160420	57	100.00	KOSDAQ	제약	N	N	N	N	N	1028	7	2	0.69	23620447	23083	121.42	1020	1034	1016	1327	715	1021	1023.28	0.50	4998	1065	1043	1023	1001	981	1033	991	155	306	500	670	1	1	30979827	318	-3.03	0.78	12	0.07	-339.00	1323.00	2010	20240105	-48.86	797	20241210	28.98	1130	-9.03	20250108	960	7.08	20250102	1985	-48.21	20240115	797	28.98	20241210	0.06	N	034940	500	154 억	155568	N	N	N	N
67	20250114	150420	57	100.00	KOSDAQ	제약	N	N	N	N	N	1020	-1	5	-0.10	22411521	21907	115.23	1020	1034	1016	1327	715	1021	1023.03	0.50	5285	1065	1043	1023	1001	981	1033	991	155	306	500	670	1	1	30979827	316	-3.01	0.77	12	0.07	-339.00	1323.00	2010	20240105	-49.25	797	20241210	27.98	1130	-9.73	20250108	960	6.25	20250102	1985	-48.61	20240115	797	27.98	20241210	0.06	N	034940	500	154 억	155568	N	N	N	N
68	20250114	140420	57	100.00	KOSDAQ	제약	N	N	N	N	N	1021	0	3	0.00	21208858	20730	109.04	1020	1034	1016	1327	715	1021	1023.10	0.50	4412	1065	1043	1023	1001	981	1033	991	155	306	500	670	1	1	30979827	316	-3.01	0.77	12	0.07	-339.00	1323.00	2010	20240105	-49.20	797	20241210	28.11	1130	-9.65	20250108	960	6.35	20250102	1985	-48.56	20240115	797	28.11	20241210	0.06	N	034940	500	154 억	155568	N	N	N	N
69	20250114	130419	57	100.00	KOSDAQ	제약	N	N	N	N	N	1030	9	2	0.88	19779947	19335	101.70	1020	1034	1016	1327	715	1021	1023.01	0.50	3845	1065	1043	1023	1001	981	1033	991	155	306	500	670	1	1	30979827	319	-3.04	0.78	12	0.06	-339.00	1323.00	2010	20240105	-48.76	797	20241210	29.23	1130	-8.85	20250108	960	7.29	20250102	1985	-48.11	20240115	797	29.23	20241210	0.06	N	034940	500	154 억	155568	N	N	N	N
70	20250114	120418	57	100.00	KOSDAQ	제약	N	N	N	N	N	1031	10	2	0.98	16611151	16259	85.52	1020	1034	1016	1327	715	1021	1021.66	0.50	3809	1065	1043	1023	1001	981	1033	991	155	306	500	670	1	1	30979827	319	-3.04	0.78	12	0.05	-339.00	1323.00	2010	20240105	-48.71	797	20241210	29.36	1130	-8.76	20250108	960	7.40	20250102	1985	-48.06	20240115	797	29.36	20241210	0.06	N	034940	500	154 억	155568	N	N	N	N
71	20250114	110420	57	100.00	KOSDAQ	제약	N	N	N	N	N	1026	5	2	0.49	13177415	12922	67.97	1020	1029	1016	1327	715	1021	1019.77	0.50	2295	1065	1043	1023	1001	981	1033	991	155	306	500	670	1	1	30979827	318	-3.03	0.78	12	0.04	-339.00	1323.00	2010	20240105	-48.96	797	20241210	28.73	1130	-9.20	20250108	960	6.88	20250102	1985	-48.31	20240115	797	28.73	20241210	0.06	N	034940	500	154 억	155568	N	N	N	N
72	20250114	100419	57	100.00	KOSDAQ	제약	N	N	N	N	N	1025	4	2	0.39	12217375	11981	63.02	1020	1029	1016	1327	715	1021	1019.73	0.50	2315	1065	1043	1023	1001	981	1033	991	155	306	500	670	1	1	30979827	318	-3.02	0.77	12	0.04	-339.00	1323.00	2010	20240105	-49.00	797	20241210	28.61	1130	-9.29	20250108	960	6.77	20250102	1985	-48.36	20240115	797	28.61	20241210	0.06	N	034940	500	154 억	155568	N	N	N	N
73	20250114	090418	57	100.00	KOSDAQ	제약	N	N	N	N	N	1024	3	2	0.29	2138605	2093	11.01	1020	1026	1016	1327	715	1021	1021.79	0.50	1161	1065	1043	1023	1001	981	1033	991	155	306	500	670	1	1	30979827	317	-3.02	0.77	12	0.01	-339.00	1323.00	2010	20240105	-49.05	797	20241210	28.48	1130	-9.38	20250108	960	6.67	20250102	1985	-48.41	20240115	797	28.48	20241210	0.06	N	034940	500	154 억	155568	N	N	N	N
74	20250113	160415	57	100.00	KOSDAQ	제약	N	N	N	N	N	1021	-24	5	-2.30	18725092	18200	50.15	1045	1045	1003	1358	732	1045	1028.85	0.50	-668	1063	1054	1049	1040	1035	1051	1037	155	313	500	680	1	1	30979827	316	-3.01	0.77	12	0.06	-339.00	1323.00	2010	20240105	-49.20	797	20241210	28.11	1130	-9.65	20250108	960	6.35	20250102	1985	-48.56	20240115	797	28.11	20241210	0.08	N	034940	500	154 억	155236	N	N	N	N
75	20250113	150416	57	100.00	KOSDAQ	제약	N	N	N	N	N	1033	-12	5	-1.15	16825661	16342	45.03	1045	1045	1003	1358	732	1045	1029.60	0.50	-692	1063	1054	1049	1040	1035	1051	1037	155	313	500	680	1	1	30979827	320	-3.05	0.78	12	0.05	-339.00	1323.00	2010	20240105	-48.61	797	20241210	29.61	1130	-8.58	20250108	960	7.60	20250102	1985	-47.96	20240115	797	29.61	20241210	0.08	N	034940	500	154 억	155236	N	N	N	N
76	20250113	140412	57	100.00	KOSDAQ	제약	N	N	N	N	N	1034	-11	5	-1.05	13897735	13509	37.22	1045	1045	1003	1358	732	1045	1028.78	0.50	-237	1063	1054	1049	1040	1035	1051	1037	155	313	500	680	1	1	30979827	320	-3.05	0.78	12	0.04	-339.00	1323.00	2010	20240105	-48.56	797	20241210	29.74	1130	-8.50	20250108	960	7.71	20250102	1985	-47.91	20240115	797	29.74	20241210	0.08	N	034940	500	154 억	155236	N	N	N	N
77	20250113	130410	57	100.00	KOSDAQ	제약	N	N	N	N	N	1025	-20	5	-1.91	13243509	12872	35.47	1045	1045	1003	1358	732	1045	1028.86	0.50	-624	1063	1054	1049	1040	1035	1051	1037	155	313	500	680	1	1	30979827	318	-3.02	0.77	12	0.04	-339.00	1323.00	2010	20240105	-49.00	797	20241210	28.61	1130	-9.29	20250108	960	6.77	20250102	1985	-48.36	20240115	797	28.61	20241210	0.08	N	034940	500	154 억	155236	N	N	N	N
78	20250113	120410	57	100.00	KOSDAQ	제약	N	N	N	N	N	1034	-11	5	-1.05	8835320	8590	23.67	1045	1045	1003	1358	732	1045	1028.56	0.50	-62	1063	1054	1049	1040	1035	1051	1037	155	313	500	680	1	1	30979827	320	-3.05	0.78	12	0.03	-339.00	1323.00	2010	20240105	-48.56	797	20241210	29.74	1130	-8.50	20250108	960	7.71	20250102	1985	-47.91	20240115	797	29.74	20241210	0.08	N	034940	500	154 억	155236	N	N	N	N
79	20250113	110411	57	100.00	KOSDAQ	제약	N	N	N	N	N	1030	-15	5	-1.44	6365451	6188	17.05	1045	1045	1003	1358	732	1045	1028.68	0.50	546	1063	1054	1049	1040	1035	1051	1037	155	313	500	680	1	1	30979827	319	-3.04	0.78	12	0.02	-339.00	1323.00	2010	20240105	-48.76	797	20241210	29.23	1130	-8.85	20250108	960	7.29	20250102	1985	-48.11	20240115	797	29.23	20241210	0.08	N	034940	500	154 억	155236	N	N	N	N
80	20250113	100410	57	100.00	KOSDAQ	제약	N	N	N	N	N	1033	-12	5	-1.15	4751175	4621	12.73	1045	1045	1003	1358	732	1045	1028.17	0.50	535	1063	1054	1049	1040	1035	1051	1037	155	313	500	680	1	1	30979827	320	-3.05	0.78	12	0.01	-339.00	1323.00	2010	20240105	-48.61	797	20241210	29.61	1130	-8.58	20250108	960	7.60	20250102	1985	-47.96	20240115	797	29.61	20241210	0.08	N	034940	500	154 억	155236	N	N	N	N
81	20250113	090414	57	100.00	KOSDAQ	제약	N	N	N	N	N	1030	-15	5	-1.44	477260	463	1.28	1045	1045	1030	1358	732	1045	1030.80	0.50	371	1063	1054	1049	1040	1035	1051	1037	155	313	500	680	1	1	30979827	319	-3.04	0.78	12	0.00	-339.00	1323.00	2010	20240105	-48.76	797	20241210	29.23	1130	-8.85	20250108	960	7.29	20250102	1985	-48.11	20240115	797	29.23	20241210	0.08	N	034940	500	154 억	155236	N	N	N	N
82	20250110	160409	57	100.00	KOSDAQ	제약	N	N	N	N	N	1045	-13	5	-1.23	37911360	36193	69.88	1058	1058	1044	1375	741	1058	1047.54	0.50	703	1081	1069	1054	1042	1027	1075	1048	155	317	500	690	1	1	30979827	324	-3.08	0.79	12	0.12	-339.00	1323.00	2015	20240103	-48.14	797	20241210	31.12	1130	-7.52	20250108	960	8.85	20250102	2000	-47.75	20240111	797	31.12	20241210	0.08	N	034940	500	154 억	154533	N	N	N	N
83	20250110	150409	57	100.00	KOSDAQ	제약	N	N	N	N	N	1046	-12	5	-1.13	34452935	32883	63.49	1058	1058	1044	1375	741	1058	1047.74	0.50	169	1081	1069	1054	1042	1027	1075	1048	155	317	500	690	1	1	30979827	324	-3.09	0.79	12	0.11	-339.00	1323.00	2015	20240103	-48.09	797	20241210	31.24	1130	-7.43	20250108	960	8.96	20250102	2000	-47.70	20240111	797	31.24	20241210	0.08	N	034940	500	154 억	154533	N	N	N	N
84	20250110	140409	57	100.00	KOSDAQ	제약	N	N	N	N	N	1047	-11	5	-1.04	31718761	30267	58.44	1058	1058	1044	1375	741	1058	1047.97	0.50	-395	1081	1069	1054	1042	1027	1075	1048	155	317	500	690	1	1	30979827	324	-3.09	0.79	12	0.10	-339.00	1323.00	2015	20240103	-48.04	797	20241210	31.37	1130	-7.35	20250108	960	9.06	20250102	2000	-47.65	20240111	797	31.37	20241210	0.08	N	034940	500	154 억	154533	N	N	N	N
85	20250110	130408	57	100.00	KOSDAQ	제약	N	N	N	N	N	1049	-9	5	-0.85	22658418	21618	41.74	1058	1058	1044	1375	741	1058	1048.13	0.50	-407	1081	1069	1054	1042	1027	1075	1048	155	317	500	690	1	1	30979827	325	-3.09	0.79	12	0.07	-339.00	1323.00	2015	20240103	-47.94	797	20241210	31.62	1130	-7.17	20250108	960	9.27	20250102	2000	-47.55	20240111	797	31.62	20241210	0.08	N	034940	500	154 억	154533	N	N	N	N
86	20250110	120409	57	100.00	KOSDAQ	제약	N	N	N	N	N	1047	-11	5	-1.04	8832837	8441	16.30	1058	1058	1044	1375	741	1058	1046.42	0.50	-1032	1081	1069	1054	1042	1027	1075	1048	155	317	500	690	1	1	30979827	324	-3.09	0.79	12	0.03	-339.00	1323.00	2015	20240103	-48.04	797	20241210	31.37	1130	-7.35	20250108	960	9.06	20250102	2000	-47.65	20240111	797	31.37	20241210	0.08	N	034940	500	154 억	154533	N	N	N	N
87	20250110	110408	57	100.00	KOSDAQ	제약	N	N	N	N	N	1048	-10	5	-0.95	8660461	8276	15.98	1058	1058	1044	1375	741	1058	1046.45	0.50	-1028	1081	1069	1054	1042	1027	1075	1048	155	317	500	690	1	1	30979827	325	-3.09	0.79	12	0.03	-339.00	1323.00	2015	20240103	-47.99	797	20241210	31.49	1130	-7.26	20250108	960	9.17	20250102	2000	-47.60	20240111	797	31.49	20241210	0.08	N	034940	500	154 억	154533	N	N	N	N
88	20250110	100407	57	100.00	KOSDAQ	제약	N	N	N	N	N	1049	-9	5	-0.85	6873024	6568	12.68	1058	1058	1044	1375	741	1058	1046.44	0.50	10	1081	1069	1054	1042	1027	1075	1048	155	317	500	690	1	1	30979827	325	-3.09	0.79	12	0.02	-339.00	1323.00	2015	20240103	-47.94	797	20241210	31.62	1130	-7.17	20250108	960	9.27	20250102	2000	-47.55	20240111	797	31.62	20241210	0.08	N	034940	500	154 억	154533	N	N	N	N
89	20250110	090410	57	100.00	KOSDAQ	제약	N	N	N	N	N	1044	-14	5	-1.32	1913564	1823	3.52	1058	1058	1044	1375	741	1058	1049.68	0.50	-73	1081	1069	1054	1042	1027	1075	1048	155	317	500	690	1	1	30979827	323	-3.08	0.79	12	0.01	-339.00	1323.00	2015	20240103	-48.19	797	20241210	30.99	1130	-7.61	20250108	960	8.75	20250102	2000	-47.80	20240111	797	30.99	20241210	0.08	N	034940	500	154 억	154533	N	N	N	N
90	20250109	160407	57	100.00	KOSDAQ	제약	N	N	N	N	N	1058	-8	5	-0.75	54364776	51792	22.26	1039	1066	1039	1385	747	1066	1049.67	0.50	51	1190	1128	1068	1006	946	1159	1037	155	319	500	700	1	1	30979827	328	-3.12	0.80	12	0.17	-339.00	1323.00	2015	20240102	-47.49	797	20241210	32.75	1130	-6.37	20250108	960	10.21	20250102	2000	-47.10	20240111	797	32.75	20241210	0.08	N	034940	500	154 억	154482	N	N	N	N
91	20250109	150408	57	100.00	KOSDAQ	제약	N	N	N	N	N	1059	-7	5	-0.66	49973208	47641	20.47	1039	1066	1039	1385	747	1066	1048.95	0.50	58	1190	1128	1068	1006	946	1159	1037	155	319	500	700	1	1	30979827	328	-3.12	0.80	12	0.15	-339.00	1323.00	2015	20240102	-47.44	797	20241210	32.87	1130	-6.28	20250108	960	10.31	20250102	2000	-47.05	20240111	797	32.87	20241210	0.08	N	034940	500	154 억	154482	N	N	N	N
92	20250109	140409	57	100.00	KOSDAQ	제약	N	N	N	N	N	1059	-7	5	-0.66	49263648	46970	20.19	1039	1066	1039	1385	747	1066	1048.83	0.50	-590	1190	1128	1068	1006	946	1159	1037	155	319	500	700	1	1	30979827	328	-3.12	0.80	12	0.15	-339.00	1323.00	2015	20240102	-47.44	797	20241210	32.87	1130	-6.28	20250108	960	10.31	20250102	2000	-47.05	20240111	797	32.87	20241210	0.08	N	034940	500	154 억	154482	N	N	N	N
93	20250109	130408	57	100.00	KOSDAQ	제약	N	N	N	N	N	1053	-13	5	-1.22	47775696	45560	19.58	1039	1066	1039	1385	747	1066	1048.63	0.50	-894	1190	1128	1068	1006	946	1159	1037	155	319	500	700	1	1	30979827	326	-3.11	0.80	12	0.15	-339.00	1323.00	2015	20240102	-47.74	797	20241210	32.12	1130	-6.81	20250108	960	9.69	20250102	2000	-47.35	20240111	797	32.12	20241210	0.08	N	034940	500	154 억	154482	N	N	N	N
94	20250109	120408	57	100.00	KOSDAQ	제약	N	N	N	N	N	1047	-19	5	-1.78	46745971	44579	19.16	1039	1066	1039	1385	747	1066	1048.61	0.50	-1265	1190	1128	1068	1006	946	1159	1037	155	319	500	700	1	1	30979827	324	-3.09	0.79	12	0.14	-339.00	1323.00	2015	20240102	-48.04	797	20241210	31.37	1130	-7.35	20250108	960	9.06	20250102	2000	-47.65	20240111	797	31.37	20241210	0.08	N	034940	500	154 억	154482	N	N	N	N
95	20250109	110408	57	100.00	KOSDAQ	제약	N	N	N	N	N	1047	-19	5	-1.78	34298176	32690	14.05	1039	1066	1039	1385	747	1066	1049.19	0.50	1973	1190	1128	1068	1006	946	1159	1037	155	319	500	700	1	1	30979827	324	-3.09	0.79	12	0.11	-339.00	1323.00	2015	20240102	-48.04	797	20241210	31.37	1130	-7.35	20250108	960	9.06	20250102	2000	-47.65	20240111	797	31.37	20241210	0.08	N	034940	500	154 억	154482	N	N	N	N
96	20250109	100407	57	100.00	KOSDAQ	제약	N	N	N	N	N	1051	-15	5	-1.41	26181481	24941	10.72	1039	1066	1039	1385	747	1066	1049.74	0.50	1977	1190	1128	1068	1006	946	1159	1037	155	319	500	700	1	1	30979827	326	-3.10	0.79	12	0.08	-339.00	1323.00	2015	20240102	-47.84	797	20241210	31.87	1130	-6.99	20250108	960	9.48	20250102	2000	-47.45	20240111	797	31.87	20241210	0.08	N	034940	500	154 억	154482	N	N	N	N
97	20250109	090410	57	100.00	KOSDAQ	제약	N	N	N	N	N	1051	-15	5	-1.41	13954426	13400	5.76	1039	1060	1039	1385	747	1066	1041.38	0.50	2556	1190	1128	1068	1006	946	1159	1037	155	319	500	700	1	1	30979827	326	-3.10	0.79	12	0.04	-339.00	1323.00	2015	20240102	-47.84	797	20241210	31.87	1130	-6.99	20250108	960	9.48	20250102	2000	-47.45	20240111	797	31.87	20241210	0.08	N	034940	500	154 억	154482	N	N	N	N
98	20250108	160404	57	100.00	KOSDAQ	제약	N	N	N	N	N	1066	48	2	4.72	250316327	231981	309.06	1036	1130	1008	1323	713	1018	1079.12	0.49	2853	1073	1045	1027	999	981	1036	990	155	305	500	670	1	1	30979827	330	-3.14	0.81	12	0.75	-339.00	1323.00	2015	20240102	-47.10	797	20241210	33.75	1130	-5.66	20250108	960	11.04	20250102	2000	-46.70	20240111	797	33.75	20241210	0.03	N	034940	500	154 억	150816	N	N	N	N
99	20250108	150406	57	100.00	KOSDAQ	제약	N	N	N	N	N	1058	40	2	3.93	242245764	224376	298.92	1036	1130	1008	1323	713	1018	1079.64	0.49	1419	1073	1045	1027	999	981	1036	990	155	305	500	670	1	1	30979827	328	-3.12	0.80	12	0.72	-339.00	1323.00	2015	20240102	-47.49	797	20241210	32.75	1130	-6.37	20250108	960	10.21	20250102	2000	-47.10	20240111	797	32.75	20241210	0.03	N	034940	500	154 억	150816	N	N	N	N
100	20250108	140408	57	100.00	KOSDAQ	제약	N	N	N	N	N	1038	20	2	1.96	225297170	208241	277.43	1036	1130	1008	1323	713	1018	1081.91	0.49	-893	1073	1045	1027	999	981	1036	990	155	305	500	670	1	1	30979827	322	-3.06	0.78	12	0.67	-339.00	1323.00	2015	20240102	-48.49	797	20241210	30.24	1130	-8.14	20250108	960	8.12	20250102	2000	-48.10	20240111	797	30.24	20241210	0.03	N	034940	500	154 억	150816	N	N	N	N
101	20250108	130408	57	100.00	KOSDAQ	제약	N	N	N	N	N	1036	18	2	1.77	214486534	197759	263.46	1036	1130	1008	1323	713	1018	1084.59	0.49	-1549	1073	1045	1027	999	981	1036	990	155	305	500	670	1	1	30979827	321	-3.06	0.78	12	0.64	-339.00	1323.00	2015	20240102	-48.59	797	20241210	29.99	1130	-8.32	20250108	960	7.92	20250102	2000	-48.20	20240111	797	29.99	20241210	0.03	N	034940	500	154 억	150816	N	N	N	N
102	20250108	120405	57	100.00	KOSDAQ	제약	N	N	N	N	N	1050	32	2	3.14	198377616	182249	242.80	1036	1130	1008	1323	713	1018	1088.50	0.49	-3679	1073	1045	1027	999	981	1036	990	155	305	500	670	1	1	30979827	325	-3.10	0.79	12	0.59	-339.00	1323.00	2015	20240102	-47.89	797	20241210	31.74	1130	-7.08	20250108	960	9.38	20250102	2000	-47.50	20240111	797	31.74	20241210	0.03	N	034940	500	154 억	150816	N	N	N	N
103	20250108	110405	57	100.00	KOSDAQ	제약	N	N	N	N	N	1023	5	2	0.49	5254953	5156	6.87	1036	1036	1008	1323	713	1018	1019.19	0.49	564	1073	1045	1027	999	981	1036	990	155	305	500	670	1	1	30979827	317	-3.02	0.77	12	0.02	-339.00	1323.00	2015	20240102	-49.23	797	20241210	28.36	1055	-3.03	20250107	960	6.56	20250102	2000	-48.85	20240111	797	28.36	20241210	0.03	N	034940	500	154 억	150816	N	N	N	N
104	20250108	100406	57	100.00	KOSDAQ	제약	N	N	N	N	N	1020	2	2	0.20	3776085	3705	4.94	1036	1036	1008	1323	713	1018	1019.19	0.49	12	1073	1045	1027	999	981	1036	990	155	305	500	670	1	1	30979827	316	-3.01	0.77	12	0.01	-339.00	1323.00	2015	20240102	-49.38	797	20241210	27.98	1055	-3.32	20250107	960	6.25	20250102	2000	-49.00	20240111	797	27.98	20241210	0.03	N	034940	500	154 억	150816	N	N	N	N
105	20250108	090407	57	100.00	KOSDAQ	제약	N	N	N	N	N	1019	1	2	0.10	336111	327	0.44	1036	1036	1019	1323	713	1018	1027.86	0.49	-60	1073	1045	1027	999	981	1036	990	155	305	500	670	1	1	30979827	316	-3.01	0.77	12	0.00	-339.00	1323.00	2015	20240102	-49.43	797	20241210	27.85	1055	-3.41	20250107	960	6.15	20250102	2000	-49.05	20240111	797	27.85	20241210	0.03	N	034940	500	154 억	150816	N	N	N	N
106	20250107	160402	57	100.00	KOSDAQ	제약	N	N	N	N	N	1018	-24	5	-2.30	77859871	75061	67.83	1053	1055	1009	1354	730	1042	1037.29	0.49	-643	1085	1063	1024	1002	963	1074	1013	155	312	500	680	1	1	30979827	315	-3.00	0.77	12	0.24	-339.00	1323.00	2015	20240102	-49.48	797	20241210	27.73	1055	-3.51	20250107	960	6.04	20250102	2000	-49.10	20240111	797	27.73	20241210	0.03	N	034940	500	154 억	152881	N	N	N	N
107	20250107	150404	57	100.00	KOSDAQ	제약	N	N	N	N	N	1020	-22	5	-2.11	69555215	66907	60.46	1053	1055	1009	1354	730	1042	1039.58	0.49	866	1085	1063	1024	1002	963	1074	1013	155	312	500	680	1	1	30979827	316	-3.01	0.77	12	0.22	-339.00	1323.00	2015	20240102	-49.38	797	20241210	27.98	1055	-3.32	20250107	960	6.25	20250102	2000	-49.00	20240111	797	27.98	20241210	0.03	N	034940	500	154 억	152881	N	N	N	N
108	20250107	140404	57	100.00	KOSDAQ	제약	N	N	N	N	N	1022	-20	5	-1.92	63662367	61128	55.24	1053	1055	1009	1354	730	1042	1041.46	0.49	278	1085	1063	1024	1002	963	1074	1013	155	312	500	680	1	1	30979827	317	-3.01	0.77	12	0.20	-339.00	1323.00	2015	20240102	-49.28	797	20241210	28.23	1055	-3.13	20250107	960	6.46	20250102	2000	-48.90	20240111	797	28.23	20241210	0.03	N	034940	500	154 억	152881	N	N	N	N
109	20250107	130403	57	100.00	KOSDAQ	제약	N	N	N	N	N	1032	-10	5	-0.96	58659884	56194	50.78	1053	1055	1010	1354	730	1042	1043.88	0.49	-598	1085	1063	1024	1002	963	1074	1013	155	312	500	680	1	1	30979827	320	-3.04	0.78	12	0.18	-339.00	1323.00	2015	20240102	-48.78	797	20241210	29.49	1055	-2.18	20250107	960	7.50	20250102	2000	-48.40	20240111	797	29.49	20241210	0.03	N	034940	500	154 억	152881	N	N	N	N
110	20250107	120404	57	100.00	KOSDAQ	제약	N	N	N	N	N	1039	-3	5	-0.29	49197417	46951	42.43	1053	1055	1039	1354	730	1042	1047.85	0.49	-3923	1085	1063	1024	1002	963	1074	1013	155	312	500	680	1	1	30979827	322	-3.06	0.79	12	0.15	-339.00	1323.00	2015	20240102	-48.44	797	20241210	30.36	1055	-1.52	20250107	960	8.23	20250102	2000	-48.05	20240111	797	30.36	20241210	0.03	N	034940	500	154 억	152881	N	N	N	N
111	20250107	110401	57	100.00	KOSDAQ	제약	N	N	N	N	N	1041	-1	5	-0.10	40126256	38248	34.56	1053	1055	1041	1354	730	1042	1049.11	0.49	-4083	1085	1063	1024	1002	963	1074	1013	155	312	500	680	1	1	30979827	322	-3.07	0.79	12	0.12	-339.00	1323.00	2015	20240102	-48.34	797	20241210	30.61	1055	-1.33	20250107	960	8.44	20250102	2000	-47.95	20240111	797	30.61	20241210	0.03	N	034940	500	154 억	152881	N	N	N	N
112	20250107	100406	57	100.00	KOSDAQ	제약	N	N	N	N	N	1055	13	2	1.25	27562548	26224	23.70	1053	1055	1042	1354	730	1042	1051.04	0.49	-5025	1085	1063	1024	1002	963	1074	1013	155	312	500	680	1	1	30979827	327	-3.11	0.80	12	0.08	-339.00	1323.00	2015	20240102	-47.64	797	20241210	32.37	1055	0.00	20250107	960	9.90	20250102	2000	-47.25	20240111	797	32.37	20241210	0.03	N	034940	500	154 억	152881	N	N	N	N
113	20250107	090403	57	100.00	KOSDAQ	제약	N	N	N	N	N	1053	11	2	1.06	2071187	1979	1.79	1053	1053	1042	1354	730	1042	1046.58	0.49	55	1085	1063	1024	1002	963	1074	1013	155	312	500	680	1	1	30979827	326	-3.11	0.80	12	0.01	-339.00	1323.00	2015	20240102	-47.74	797	20241210	32.12	1053	0.00	20250107	960	9.69	20250102	2000	-47.35	20240111	797	32.12	20241210	0.03	N	034940	500	154 억	152881	N	N	N	N
114	20250106	160358	57	100.00	KOSDAQ	제약	N	N	N	N	N	1042	61	2	6.22	113600033	110665	335.22	999	1046	985	1275	687	981	1026.24	0.45	14125	997	989	975	967	953	993	971	155	294	500	640	1	1	30979827	323	-3.07	0.79	12	0.36	-339.00	1323.00	2015	20231226	-48.29	797	20241210	30.74	1046	-0.38	20250106	960	8.54	20250102	2000	-47.90	20240111	797	30.74	20241210	0.03	N	034940	500	154 억	138756	N	N	N	N
115	20250106	150359	57	100.00	KOSDAQ	제약	N	N	N	N	N	1037	56	2	5.71	104724008	102132	309.37	999	1046	985	1275	687	981	1025.38	0.45	14746	997	989	975	967	953	993	971	155	294	500	640	1	1	30979827	321	-3.06	0.78	12	0.33	-339.00	1323.00	2015	20231226	-48.54	797	20241210	30.11	1046	-0.86	20250106	960	8.02	20250102	2000	-48.15	20240111	797	30.11	20241210	0.03	N	034940	500	154 억	138756	N	N	N	N
116	20250106	140400	57	100.00	KOSDAQ	제약	N	N	N	N	N	1040	59	2	6.01	68957198	67793	205.35	999	1040	985	1275	687	981	1017.17	0.45	11684	997	989	975	967	953	993	971	155	294	500	640	1	1	30979827	322	-3.07	0.79	12	0.22	-339.00	1323.00	2015	20231226	-48.39	797	20241210	30.49	1040	0.00	20250106	960	8.33	20250102	2000	-48.00	20240111	797	30.49	20241210	0.03	N	034940	500	154 억	138756	N	N	N	N
117	20250106	130357	57	100.00	KOSDAQ	제약	N	N	N	N	N	1019	38	2	3.87	51840316	51145	154.92	999	1037	985	1275	687	981	1013.59	0.45	8790	997	989	975	967	953	993	971	155	294	500	640	1	1	30979827	316	-3.01	0.77	12	0.17	-339.00	1323.00	2015	20231226	-49.43	797	20241210	27.85	1037	-1.74	20250106	960	6.15	20250102	2000	-49.05	20240111	797	27.85	20241210	0.03	N	034940	500	154 억	138756	N	N	N	N
118	20250106	120357	57	100.00	KOSDAQ	제약	N	N	N	N	N	1019	38	2	3.87	33793856	33364	101.06	999	1037	985	1275	687	981	1012.88	0.45	5173	997	989	975	967	953	993	971	155	294	500	640	1	1	30979827	316	-3.01	0.77	12	0.11	-339.00	1323.00	2015	20231226	-49.43	797	20241210	27.85	1037	-1.74	20250106	960	6.15	20250102	2000	-49.05	20240111	797	27.85	20241210	0.03	N	034940	500	154 억	138756	N	N	N	N
119	20250106	110358	57	100.00	KOSDAQ	제약	N	N	N	N	N	1012	31	2	3.16	27959985	27595	83.59	999	1037	985	1275	687	981	1013.23	0.45	4433	997	989	975	967	953	993	971	155	294	500	640	1	1	30979827	314	-2.99	0.76	12	0.09	-339.00	1323.00	2015	20231226	-49.78	797	20241210	26.98	1037	-2.41	20250106	960	5.42	20250102	2000	-49.40	20240111	797	26.98	20241210	0.03	N	034940	500	154 억	138756	N	N	N	N
120	20250106	100357	57	100.00	KOSDAQ	제약	N	N	N	N	N	1003	22	2	2.24	16587778	16324	49.45	999	1037	985	1275	687	981	1016.16	0.45	1171	997	989	975	967	953	993	971	155	294	500	640	1	1	30979827	311	-2.96	0.76	12	0.05	-339.00	1323.00	2015	20231226	-50.22	797	20241210	25.85	1037	-3.28	20250106	960	4.48	20250102	2000	-49.85	20240111	797	25.85	20241210	0.03	N	034940	500	154 억	138756	N	N	N	N
121	20250106	090354	57	100.00	KOSDAQ	제약	N	N	N	N	N	999	18	2	1.83	1115773	1117	3.38	999	999	985	1275	687	981	998.90	0.45	-289	997	989	975	967	953	993	971	155	294	500	640	1	1	30979827	309	-2.95	0.76	12	0.00	-339.00	1323.00	2015	20231226	-50.42	797	20241210	25.35	999	0.00	20250106	960	4.06	20250102	2000	-50.05	20240111	797	25.35	20241210	0.03	N	034940	500	154 억	138756	N	N	N	N
122	20250103	160355	57	100.00	KOSDAQ	제약	N	N	N	N	N	981	8	2	0.82	32264574	33007	103.32	970	983	961	1264	682	973	977.46	0.46	-2855	992	982	971	961	950	977	956	155	291	500	640	1	1	30979827	304	-2.89	0.74	12	0.11	-339.00	1323.00	2020	20231222	-51.44	797	20241210	23.09	983	-0.20	20250103	960	2.19	20250102	2015	-51.32	20240103	797	23.09	20241210	0.03	N	034940	500	154 억	141611	N	N	N	N
123	20250103	150356	57	100.00	KOSDAQ	제약	N	N	N	N	N	981	8	2	0.82	30165913	30866	96.62	970	983	961	1264	682	973	977.32	0.46	-2451	992	982	971	961	950	977	956	155	291	500	640	1	1	30979827	304	-2.89	0.74	12	0.10	-339.00	1323.00	2020	20231222	-51.44	797	20241210	23.09	983	-0.20	20250103	960	2.19	20250102	2015	-51.32	20240103	797	23.09	20241210	0.03	N	034940	500	154 억	141611	N	N	N	N
124	20250103	140356	57	100.00	KOSDAQ	제약	N	N	N	N	N	980	7	2	0.72	26486530	27111	84.86	970	983	961	1264	682	973	976.97	0.46	-2451	992	982	971	961	950	977	956	155	291	500	640	1	1	30979827	304	-2.89	0.74	12	0.09	-339.00	1323.00	2020	20231222	-51.49	797	20241210	22.96	983	-0.31	20250103	960	2.08	20250102	2015	-51.36	20240103	797	22.96	20241210	0.03	N	034940	500	154 억	141611	N	N	N	N
125	20250103	130355	57	100.00	KOSDAQ	제약	N	N	N	N	N	974	1	2	0.10	22560934	23101	72.31	970	983	961	1264	682	973	976.62	0.46	-2439	992	982	971	961	950	977	956	155	291	500	640	1	1	30979827	302	-2.87	0.74	12	0.07	-339.00	1323.00	2020	20231222	-51.78	797	20241210	22.21	983	-0.92	20250103	960	1.46	20250102	2015	-51.66	20240103	797	22.21	20241210	0.03	N	034940	500	154 억	141611	N	N	N	N
126	20250103	120355	57	100.00	KOSDAQ	제약	N	N	N	N	N	979	6	2	0.62	18830348	19274	60.33	970	983	961	1264	682	973	976.98	0.46	-2939	992	982	971	961	950	977	956	155	291	500	640	1	1	30979827	303	-2.89	0.74	12	0.06	-339.00	1323.00	2020	20231222	-51.53	797	20241210	22.84	983	-0.41	20250103	960	1.98	20250102	2015	-51.41	20240103	797	22.84	20241210	0.03	N	034940	500	154 억	141611	N	N	N	N
127	20250103	110355	57	100.00	KOSDAQ	제약	N	N	N	N	N	976	3	2	0.31	16582640	16973	53.13	970	983	961	1264	682	973	977.00	0.46	-2939	992	982	971	961	950	977	956	155	291	500	640	1	1	30979827	302	-2.88	0.74	12	0.05	-339.00	1323.00	2020	20231222	-51.68	797	20241210	22.46	983	-0.71	20250103	960	1.67	20250102	2015	-51.56	20240103	797	22.46	20241210	0.03	N	034940	500	154 억	141611	N	N	N	N
128	20250103	100354	57	100.00	KOSDAQ	제약	N	N	N	N	N	978	5	2	0.51	13121021	13431	42.04	970	983	961	1264	682	973	976.92	0.46	-2405	992	982	971	961	950	977	956	155	291	500	640	1	1	30979827	303	-2.88	0.74	12	0.04	-339.00	1323.00	2020	20231222	-51.58	797	20241210	22.71	983	-0.51	20250103	960	1.88	20250102	2015	-51.46	20240103	797	22.71	20241210	0.03	N	034940	500	154 억	141611	N	N	N	N
129	20250103	090355	57	100.00	KOSDAQ	제약	N	N	N	N	N	967	-6	5	-0.62	5897816	6061	18.97	970	983	961	1264	682	973	973.08	0.46	-2040	992	982	971	961	950	977	956	155	291	500	640	1	1	30979827	300	-2.85	0.73	12	0.02	-339.00	1323.00	2020	20231222	-52.13	797	20241210	21.33	983	-1.63	20250103	960	0.73	20250102	2015	-52.01	20240103	797	21.33	20241210	0.03	N	034940	500	154 억	141611	N	N	N	N
130	20250102	160353	57	100.00	KOSDAQ	제약	N	N	N	N	N	973	-6	5	-0.61	31000415	31847	47.45	979	981	960	1272	686	979	973.42	0.46	154	995	986	971	962	947	991	967	155	293	500	640	1	1	30979827	301	-2.87	0.74	12	0.10	-339.00	1323.00	2020	20231222	-51.83	797	20241210	22.08	981	-0.82	20250102	960	1.35	20250102	2015	-51.71	20240102	797	22.08	20241210	0.03	N	034940	500	154 억	141477	N	N	N	N
131	20250102	150354	57	100.00	KOSDAQ	제약	N	N	N	N	N	981	2	2	0.20	28221840	28998	43.21	979	981	960	1272	686	979	973.23	0.46	431	995	986	971	962	947	991	967	155	293	500	640	1	1	30979827	304	-2.89	0.74	12	0.09	-339.00	1323.00	2020	20231222	-51.44	797	20241210	23.09	981	0.00	20250102	960	2.19	20250102	2015	-51.32	20240102	797	23.09	20241210	0.03	N	034940	500	154 억	141477	N	N	N	N
132	20250102	140352	57	100.00	KOSDAQ	제약	N	N	N	N	N	975	-4	5	-0.41	17263216	17786	26.50	979	979	960	1272	686	979	970.61	0.46	122	995	986	971	962	947	991	967	155	293	500	640	1	1	30979827	302	-2.88	0.74	12	0.06	-339.00	1323.00	2020	20231222	-51.73	797	20241210	22.33	979	-0.41	20250102	960	1.56	20250102	2015	-51.61	20240102	797	22.33	20241210	0.03	N	034940	500	154 억	141477	N	N	N	N
133	20250102	130352	57	100.00	KOSDAQ	제약	N	N	N	N	N	973	-6	5	-0.61	11186152	11535	17.19	979	979	960	1272	686	979	969.76	0.46	727	995	986	971	962	947	991	967	155	293	500	640	1	1	30979827	301	-2.87	0.74	12	0.04	-339.00	1323.00	2020	20231222	-51.83	797	20241210	22.08	979	-0.61	20250102	960	1.35	20250102	2015	-51.71	20240102	797	22.08	20241210	0.03	N	034940	500	154 억	141477	N	N	N	N
134	20250102	120353	57	100.00	KOSDAQ	제약	N	N	N	N	N	977	-2	5	-0.20	10024064	10334	15.40	979	979	960	1272	686	979	970.01	0.46	529	995	986	971	962	947	991	967	155	293	500	640	1	1	30979827	303	-2.88	0.74	12	0.03	-339.00	1323.00	2020	20231222	-51.63	797	20241210	22.58	979	-0.20	20250102	960	1.77	20250102	2015	-51.51	20240102	797	22.58	20241210	0.03	N	034940	500	154 억	141477	N	N	N	N
135	20250102	110344	57	100.00	KOSDAQ	제약	N	N	N	N	N	978	-1	5	-0.10	5323649	5476	8.16	979	979	960	1272	686	979	972.18	0.46	-10	995	986	971	962	947	991	967	155	293	500	640	1	1	30979827	303	-2.88	0.74	12	0.02	-339.00	1323.00	2020	20231222	-51.58	797	20241210	22.71	979	-0.10	20250102	960	1.88	20250102	2015	-51.46	20240102	797	22.71	20241210	0.03	N	034940	500	154 억	141477	N	N	N	N
136	20250102	100350	57	100.00	KOSDAQ	제약	N	N	N	N	N	978	-1	5	-0.10	256497	262	0.39	979	979	978	1272	686	979	979.00	0.46	-40	995	986	971	962	947	991	967	155	293	500	640	1	1	30979827	303	-2.88	0.74	12	0.00	-339.00	1323.00	2020	20231222	-51.58	797	20241210	22.71	979	-0.10	20250102	978	0.00	20250102	2015	-51.46	20240102	797	22.71	20241210	0.03	N	034940	500	154 억	141477	N	N	N	N
137	20250102	090348	57	100.00	KOSDAQ	제약	N	N	N	N	N	979	0	3	0.00	0	0	0.00	0	0	0	1272	686	979	0.00	0.46	0	995	986	971	962	947	991	967	155	293	500	640	1	1	30979827	303	-2.89	0.74	12	0.00	-339.00	1323.00	2020	20231222	-51.53	797	20241210	22.84	0	0.00	0	0	0.00	0	2015	-51.41	20240102	797	22.84	20241210	0.03	N	034940	500	154 억	141477	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History