KissMeData/229000/price/prices-20250101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161030	57	100.00	KOSDAQ	제약	N	N	N	N	N	1878	-137	5	-6.80	596626766	309398	90.59	2020	2045	1852	2615	1415	2015	1928.38	0.65	-52728	2140	2077	1957	1894	1774	2109	1926	79	600	500	1370	1	1	15801971	297	-1.14	1.86	12	1.96	-1646.00	1012.00	6340	20240117	-70.38	1131	20241209	66.05	2280	-17.63	20250116	1650	13.82	20250114	5450	-65.54	20240126	1131	66.05	20241209	0.12	N	229000	500	79 억	102210	N	N	N	N
3	20250124	151029	57	100.00	KOSDAQ	제약	N	N	N	N	N	1888	-127	5	-6.30	569244504	294856	86.34	2020	2045	1852	2615	1415	2015	1930.55	0.65	-52652	2140	2077	1957	1894	1774	2109	1926	79	600	500	1370	1	1	15801971	298	-1.15	1.87	12	1.87	-1646.00	1012.00	6340	20240117	-70.22	1131	20241209	66.93	2280	-17.19	20250116	1650	14.42	20250114	5450	-65.36	20240126	1131	66.93	20241209	0.12	N	229000	500	79 억	102210	N	N	N	N
4	20250124	141027	57	100.00	KOSDAQ	제약	N	N	N	N	N	1912	-103	5	-5.11	464632177	239668	70.18	2020	2045	1900	2615	1415	2015	1938.61	0.65	-48301	2140	2077	1957	1894	1774	2109	1926	79	600	500	1370	1	1	15801971	302	-1.16	1.89	12	1.52	-1646.00	1012.00	6340	20240117	-69.84	1131	20241209	69.05	2280	-16.14	20250116	1650	15.88	20250114	5450	-64.92	20240126	1131	69.05	20241209	0.12	N	229000	500	79 억	102210	N	N	N	N
5	20250124	131029	57	100.00	KOSDAQ	제약	N	N	N	N	N	1916	-99	5	-4.91	425755858	219325	64.22	2020	2045	1900	2615	1415	2015	1941.17	0.65	-38286	2140	2077	1957	1894	1774	2109	1926	79	600	500	1370	1	1	15801971	303	-1.16	1.89	12	1.39	-1646.00	1012.00	6340	20240117	-69.78	1131	20241209	69.41	2280	-15.96	20250116	1650	16.12	20250114	5450	-64.84	20240126	1131	69.41	20241209	0.12	N	229000	500	79 억	102210	N	N	N	N
6	20250124	121026	57	100.00	KOSDAQ	제약	N	N	N	N	N	1918	-97	5	-4.81	364612005	187432	54.88	2020	2045	1900	2615	1415	2015	1945.26	0.65	-34008	2140	2077	1957	1894	1774	2109	1926	79	600	500	1370	1	1	15801971	303	-1.17	1.90	12	1.19	-1646.00	1012.00	6340	20240117	-69.75	1131	20241209	69.58	2280	-15.88	20250116	1650	16.24	20250114	5450	-64.81	20240126	1131	69.58	20241209	0.12	N	229000	500	79 억	102210	N	N	N	N
7	20250124	111028	57	100.00	KOSDAQ	제약	N	N	N	N	N	1944	-71	5	-3.52	273458971	140182	41.05	2020	2045	1900	2615	1415	2015	1950.69	0.65	-32556	2140	2077	1957	1894	1774	2109	1926	79	600	500	1370	1	1	15801971	307	-1.18	1.92	12	0.89	-1646.00	1012.00	6340	20240117	-69.34	1131	20241209	71.88	2280	-14.74	20250116	1650	17.82	20250114	5450	-64.33	20240126	1131	71.88	20241209	0.12	N	229000	500	79 억	102210	N	N	N	N
8	20250124	101023	57	100.00	KOSDAQ	제약	N	N	N	N	N	1961	-54	5	-2.68	218027671	111741	32.72	2020	2045	1900	2615	1415	2015	1951.12	0.65	-19728	2140	2077	1957	1894	1774	2109	1926	79	600	500	1370	1	1	15801971	310	-1.19	1.94	12	0.71	-1646.00	1012.00	6340	20240117	-69.07	1131	20241209	73.39	2280	-13.99	20250116	1650	18.85	20250114	5450	-64.02	20240126	1131	73.39	20241209	0.12	N	229000	500	79 억	102210	N	N	N	N
9	20250124	091031	57	100.00	KOSDAQ	제약	N	N	N	N	N	1921	-94	5	-4.67	116713006	59451	17.41	2020	2045	1900	2615	1415	2015	1963.08	0.65	-12058	2140	2077	1957	1894	1774	2109	1926	79	600	500	1370	1	1	15801971	304	-1.17	1.90	12	0.38	-1646.00	1012.00	6340	20240117	-69.70	1131	20241209	69.85	2280	-15.75	20250116	1650	16.42	20250114	5450	-64.75	20240126	1131	69.85	20241209	0.12	N	229000	500	79 억	102210	N	N	N	N
10	20250123	161024	57	100.00	KOSDAQ	제약	N	N	N	N	N	2015	105	2	5.50	653933395	335409	172.85	1885	2020	1837	2480	1337	1910	1949.20	0.53	18832	2022	1965	1893	1836	1764	1994	1865	79	570	500	1290	5	1	15801971	318	-1.22	1.99	12	2.12	-1646.00	1012.00	6340	20240117	-68.22	1131	20241209	78.16	2280	-11.62	20250116	1650	22.12	20250114	5450	-63.03	20240126	1131	78.16	20241209	0.12	N	229000	500	79 억	84098	N	N	N	N
11	20250123	151021	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	100	2	5.24	544216973	280891	144.75	1885	2020	1837	2480	1337	1910	1937.47	0.53	26081	2022	1965	1893	1836	1764	1994	1865	79	570	500	1290	5	1	15801971	318	-1.22	1.99	12	1.78	-1646.00	1012.00	6340	20240117	-68.30	1131	20241209	77.72	2280	-11.84	20250116	1650	21.82	20250114	5450	-63.12	20240126	1131	77.72	20241209	0.12	N	229000	500	79 억	84098	N	N	N	N
12	20250123	141024	57	100.00	KOSDAQ	제약	N	N	N	N	N	1942	32	2	1.68	273162845	143707	74.06	1885	1976	1837	2480	1337	1910	1900.83	0.53	-4322	2022	1965	1893	1836	1764	1994	1865	79	570	500	1290	1	1	15801971	307	-1.18	1.92	12	0.91	-1646.00	1012.00	6340	20240117	-69.37	1131	20241209	71.71	2280	-14.82	20250116	1650	17.70	20250114	5450	-64.37	20240126	1131	71.71	20241209	0.12	N	229000	500	79 억	84098	N	N	N	N
13	20250123	131022	57	100.00	KOSDAQ	제약	N	N	N	N	N	1939	29	2	1.52	176689682	94004	48.44	1885	1940	1837	2480	1337	1910	1879.60	0.53	8412	2022	1965	1893	1836	1764	1994	1865	79	570	500	1290	1	1	15801971	306	-1.18	1.92	12	0.59	-1646.00	1012.00	6340	20240117	-69.42	1131	20241209	71.44	2280	-14.96	20250116	1650	17.52	20250114	5450	-64.42	20240126	1131	71.44	20241209	0.12	N	229000	500	79 억	84098	N	N	N	N
14	20250123	121022	57	100.00	KOSDAQ	제약	N	N	N	N	N	1904	-6	5	-0.31	153495142	81892	42.20	1885	1908	1837	2480	1337	1910	1874.36	0.53	9641	2022	1965	1893	1836	1764	1994	1865	79	570	500	1290	1	1	15801971	301	-1.16	1.88	12	0.52	-1646.00	1012.00	6340	20240117	-69.97	1131	20241209	68.35	2280	-16.49	20250116	1650	15.39	20250114	5450	-65.06	20240126	1131	68.35	20241209	0.12	N	229000	500	79 억	84098	N	N	N	N
15	20250123	111014	57	100.00	KOSDAQ	제약	N	N	N	N	N	1873	-37	5	-1.94	102989823	55186	28.44	1885	1892	1837	2480	1337	1910	1866.23	0.53	-503	2022	1965	1893	1836	1764	1994	1865	79	570	500	1290	1	1	15801971	296	-1.14	1.85	12	0.35	-1646.00	1012.00	6340	20240117	-70.46	1131	20241209	65.61	2280	-17.85	20250116	1650	13.52	20250114	5450	-65.63	20240126	1131	65.61	20241209	0.12	N	229000	500	79 억	84098	N	N	N	N
16	20250123	101021	57	100.00	KOSDAQ	제약	N	N	N	N	N	1873	-37	5	-1.94	77798345	41735	21.51	1885	1892	1837	2480	1337	1910	1864.10	0.53	1594	2022	1965	1893	1836	1764	1994	1865	79	570	500	1290	1	1	15801971	296	-1.14	1.85	12	0.26	-1646.00	1012.00	6340	20240117	-70.46	1131	20241209	65.61	2280	-17.85	20250116	1650	13.52	20250114	5450	-65.63	20240126	1131	65.61	20241209	0.12	N	229000	500	79 억	84098	N	N	N	N
17	20250123	091022	57	100.00	KOSDAQ	제약	N	N	N	N	N	1860	-50	5	-2.62	33515419	17828	9.19	1885	1892	1857	2480	1337	1910	1879.93	0.53	-4089	2022	1965	1893	1836	1764	1994	1865	79	570	500	1290	1	1	15801971	294	-1.13	1.84	12	0.11	-1646.00	1012.00	6340	20240117	-70.66	1131	20241209	64.46	2280	-18.42	20250116	1650	12.73	20250114	5450	-65.87	20240126	1131	64.46	20241209	0.12	N	229000	500	79 억	84098	N	N	N	N
18	20250122	161014	57	100.00	KOSDAQ	제약	N	N	N	N	N	1910	-9	5	-0.47	366674616	193774	56.47	1882	1950	1821	2490	1344	1919	1892.26	0.52	1745	2160	2039	1969	1848	1778	2004	1813	79	571	500	1300	1	1	15801971	302	-1.16	1.89	12	1.23	-1646.00	1012.00	6340	20240117	-69.87	1131	20241209	68.88	2280	-16.23	20250116	1650	15.76	20250114	5450	-64.95	20240126	1131	68.88	20241209	0.12	N	229000	500	79 억	82492	N	N	N	N
19	20250122	151016	57	100.00	KOSDAQ	제약	N	N	N	N	N	1873	-46	5	-2.40	327816429	173570	50.59	1882	1945	1821	2490	1344	1919	1888.67	0.52	5130	2160	2039	1969	1848	1778	2004	1813	79	571	500	1300	1	1	15801971	296	-1.14	1.85	12	1.10	-1646.00	1012.00	6340	20240117	-70.46	1131	20241209	65.61	2280	-17.85	20250116	1650	13.52	20250114	5450	-65.63	20240126	1131	65.61	20241209	0.12	N	229000	500	79 억	82492	N	N	N	N
20	20250122	141014	57	100.00	KOSDAQ	제약	N	N	N	N	N	1920	1	2	0.05	290316464	153746	44.81	1882	1945	1821	2490	1344	1919	1888.29	0.52	12184	2160	2039	1969	1848	1778	2004	1813	79	571	500	1300	1	1	15801971	303	-1.17	1.90	12	0.97	-1646.00	1012.00	6340	20240117	-69.72	1131	20241209	69.76	2280	-15.79	20250116	1650	16.36	20250114	5450	-64.77	20240126	1131	69.76	20241209	0.12	N	229000	500	79 억	82492	N	N	N	N
21	20250122	131015	57	100.00	KOSDAQ	제약	N	N	N	N	N	1908	-11	5	-0.57	272061068	144203	42.03	1882	1945	1821	2490	1344	1919	1886.65	0.52	14032	2160	2039	1969	1848	1778	2004	1813	79	571	500	1300	1	1	15801971	302	-1.16	1.89	12	0.91	-1646.00	1012.00	6340	20240117	-69.91	1131	20241209	68.70	2280	-16.32	20250116	1650	15.64	20250114	5450	-64.99	20240126	1131	68.70	20241209	0.12	N	229000	500	79 억	82492	N	N	N	N
22	20250122	121013	57	100.00	KOSDAQ	제약	N	N	N	N	N	1917	-2	5	-0.10	250535433	132979	38.76	1882	1945	1821	2490	1344	1919	1884.02	0.52	15286	2160	2039	1969	1848	1778	2004	1813	79	571	500	1300	1	1	15801971	303	-1.16	1.89	12	0.84	-1646.00	1012.00	6340	20240117	-69.76	1131	20241209	69.50	2280	-15.92	20250116	1650	16.18	20250114	5450	-64.83	20240126	1131	69.50	20241209	0.12	N	229000	500	79 억	82492	N	N	N	N
23	20250122	111015	57	100.00	KOSDAQ	제약	N	N	N	N	N	1911	-8	5	-0.42	200375445	106973	31.18	1882	1934	1821	2490	1344	1919	1873.14	0.52	13149	2160	2039	1969	1848	1778	2004	1813	79	571	500	1300	1	1	15801971	302	-1.16	1.89	12	0.68	-1646.00	1012.00	6340	20240117	-69.86	1131	20241209	68.97	2280	-16.18	20250116	1650	15.82	20250114	5450	-64.94	20240126	1131	68.97	20241209	0.12	N	229000	500	79 억	82492	N	N	N	N
24	20250122	101015	57	100.00	KOSDAQ	제약	N	N	N	N	N	1873	-46	5	-2.40	158418849	84979	24.77	1882	1918	1821	2490	1344	1919	1864.21	0.52	10174	2160	2039	1969	1848	1778	2004	1813	79	571	500	1300	1	1	15801971	296	-1.14	1.85	12	0.54	-1646.00	1012.00	6340	20240117	-70.46	1131	20241209	65.61	2280	-17.85	20250116	1650	13.52	20250114	5450	-65.63	20240126	1131	65.61	20241209	0.12	N	229000	500	79 억	82492	N	N	N	N
25	20250122	091016	57	100.00	KOSDAQ	제약	N	N	N	N	N	1898	-21	5	-1.09	42445799	22510	6.56	1882	1901	1880	2490	1344	1919	1885.64	0.52	7105	2160	2039	1969	1848	1778	2004	1813	79	571	500	1300	1	1	15801971	300	-1.15	1.88	12	0.14	-1646.00	1012.00	6340	20240117	-70.06	1131	20241209	67.82	2280	-16.75	20250116	1650	15.03	20250114	5450	-65.17	20240126	1131	67.82	20241209	0.12	N	229000	500	79 억	82492	N	N	N	N
26	20250121	161008	57	100.00	KOSDAQ	제약	N	N	N	N	N	1919	-106	5	-5.23	670676283	341990	131.82	2060	2090	1899	2630	1420	2025	1961.16	0.69	-25199	2149	2087	2038	1976	1927	2062	1951	79	605	500	1370	1	1	15801971	303	-1.17	1.90	12	2.16	-1646.00	1012.00	6340	20240117	-69.73	1131	20241209	69.67	2280	-15.83	20250116	1650	16.30	20250114	5450	-64.79	20240126	1131	69.67	20241209	0.22	N	229000	500	79 억	109006	N	N	N	N
27	20250121	151010	57	100.00	KOSDAQ	제약	N	N	N	N	N	1901	-124	5	-6.12	646426422	329310	126.93	2060	2090	1899	2630	1420	2025	1962.96	0.69	-22958	2149	2087	2038	1976	1927	2062	1951	79	605	500	1370	1	1	15801971	300	-1.15	1.88	12	2.08	-1646.00	1012.00	6340	20240117	-70.02	1131	20241209	68.08	2280	-16.62	20250116	1650	15.21	20250114	5450	-65.12	20240126	1131	68.08	20241209	0.22	N	229000	500	79 억	109006	N	N	N	N
28	20250121	141011	57	100.00	KOSDAQ	제약	N	N	N	N	N	1910	-115	5	-5.68	580375211	294605	113.56	2060	2090	1902	2630	1420	2025	1970.00	0.69	-18966	2149	2087	2038	1976	1927	2062	1951	79	605	500	1370	1	1	15801971	302	-1.16	1.89	12	1.86	-1646.00	1012.00	6340	20240117	-69.87	1131	20241209	68.88	2280	-16.23	20250116	1650	15.76	20250114	5450	-64.95	20240126	1131	68.88	20241209	0.22	N	229000	500	79 억	109006	N	N	N	N
29	20250121	131010	57	100.00	KOSDAQ	제약	N	N	N	N	N	1921	-104	5	-5.14	545285594	276248	106.48	2060	2090	1902	2630	1420	2025	1973.89	0.69	-18302	2149	2087	2038	1976	1927	2062	1951	79	605	500	1370	1	1	15801971	304	-1.17	1.90	12	1.75	-1646.00	1012.00	6340	20240117	-69.70	1131	20241209	69.85	2280	-15.75	20250116	1650	16.42	20250114	5450	-64.75	20240126	1131	69.85	20241209	0.22	N	229000	500	79 억	109006	N	N	N	N
30	20250121	120952	57	100.00	KOSDAQ	제약	N	N	N	N	N	1925	-100	5	-4.94	512672365	259189	99.91	2060	2090	1902	2630	1420	2025	1977.98	0.69	-16104	2149	2087	2038	1976	1927	2062	1951	79	605	500	1370	1	1	15801971	304	-1.17	1.90	12	1.64	-1646.00	1012.00	6340	20240117	-69.64	1131	20241209	70.20	2280	-15.57	20250116	1650	16.67	20250114	5450	-64.68	20240126	1131	70.20	20241209	0.22	N	229000	500	79 억	109006	N	N	N	N
31	20250121	110918	57	100.00	KOSDAQ	제약	N	N	N	N	N	1918	-107	5	-5.28	439075120	220740	85.09	2060	2090	1902	2630	1420	2025	1989.10	0.69	-13941	2149	2087	2038	1976	1927	2062	1951	79	605	500	1370	1	1	15801971	303	-1.17	1.90	12	1.40	-1646.00	1012.00	6340	20240117	-69.75	1131	20241209	69.58	2280	-15.88	20250116	1650	16.24	20250114	5450	-64.81	20240126	1131	69.58	20241209	0.22	N	229000	500	79 억	109006	N	N	N	N
32	20250121	100913	57	100.00	KOSDAQ	제약	N	N	N	N	N	1942	-83	5	-4.10	357560117	178274	68.72	2060	2090	1925	2630	1420	2025	2005.67	0.69	-19195	2149	2087	2038	1976	1927	2062	1951	79	605	500	1370	1	1	15801971	307	-1.18	1.92	12	1.13	-1646.00	1012.00	6340	20240117	-69.37	1131	20241209	71.71	2280	-14.82	20250116	1650	17.70	20250114	5450	-64.37	20240126	1131	71.71	20241209	0.22	N	229000	500	79 억	109006	N	N	N	N
33	20250121	091012	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	50	2	2.47	114464324	55791	21.50	2060	2090	1995	2630	1420	2025	2051.69	0.69	-7066	2149	2087	2038	1976	1927	2062	1951	79	605	500	1370	5	1	15801971	328	-1.26	2.05	12	0.35	-1646.00	1012.00	6340	20240117	-67.27	1131	20241209	83.47	2280	-8.99	20250116	1650	25.76	20250114	5450	-61.93	20240126	1131	83.47	20241209	0.22	N	229000	500	79 억	109006	N	N	N	N
34	20250120	160957	57	100.00	KOSDAQ	제약	N	N	N	N	N	2025	-45	5	-2.17	525270225	257925	21.60	2070	2100	1989	2690	1450	2070	2036.56	0.68	464	2340	2205	2115	1980	1890	2160	1935	79	620	500	1400	5	1	15801971	320	-1.23	2.00	12	1.63	-1646.00	1012.00	6340	20240117	-68.06	1131	20241209	79.05	2280	-11.18	20250116	1650	22.73	20250114	5450	-62.84	20240126	1131	79.05	20241209	0.04	N	229000	500	79 억	107654	N	N	N	N
35	20250120	151009	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	-5	5	-0.24	476245585	233850	19.58	2070	2100	1989	2690	1450	2070	2036.54	0.68	4051	2340	2205	2115	1980	1890	2160	1935	79	620	500	1400	5	1	15801971	326	-1.25	2.04	12	1.48	-1646.00	1012.00	6340	20240117	-67.43	1131	20241209	82.58	2280	-9.43	20250116	1650	25.15	20250114	5450	-62.11	20240126	1131	82.58	20241209	0.04	N	229000	500	79 억	107654	N	N	N	N
36	20250120	141007	57	100.00	KOSDAQ	제약	N	N	N	N	N	2070	0	3	0.00	430306670	211590	17.72	2070	2100	1989	2690	1450	2070	2033.68	0.68	9201	2340	2205	2115	1980	1890	2160	1935	79	620	500	1400	5	1	15801971	327	-1.26	2.05	12	1.34	-1646.00	1012.00	6340	20240117	-67.35	1131	20241209	83.02	2280	-9.21	20250116	1650	25.45	20250114	5450	-62.02	20240126	1131	83.02	20241209	0.04	N	229000	500	79 억	107654	N	N	N	N
37	20250120	131007	57	100.00	KOSDAQ	제약	N	N	N	N	N	2100	30	2	1.45	344123235	170055	14.24	2070	2100	1989	2690	1450	2070	2023.60	0.68	18128	2340	2205	2115	1980	1890	2160	1935	79	620	500	1400	5	1	15801971	332	-1.28	2.08	12	1.08	-1646.00	1012.00	6340	20240117	-66.88	1131	20241209	85.68	2280	-7.89	20250116	1650	27.27	20250114	5450	-61.47	20240126	1131	85.68	20241209	0.04	N	229000	500	79 억	107654	N	N	N	N
38	20250120	121008	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	-50	5	-2.42	270689575	134331	11.25	2070	2075	1989	2690	1450	2070	2015.09	0.68	3249	2340	2205	2115	1980	1890	2160	1935	79	620	500	1400	5	1	15801971	319	-1.23	2.00	12	0.85	-1646.00	1012.00	6340	20240117	-68.14	1131	20241209	78.60	2280	-11.40	20250116	1650	22.42	20250114	5450	-62.94	20240126	1131	78.60	20241209	0.04	N	229000	500	79 억	107654	N	N	N	N
39	20250120	111009	57	100.00	KOSDAQ	제약	N	N	N	N	N	2015	-55	5	-2.66	241330345	119756	10.03	2070	2075	1989	2690	1450	2070	2015.18	0.68	7445	2340	2205	2115	1980	1890	2160	1935	79	620	500	1400	5	1	15801971	318	-1.22	1.99	12	0.76	-1646.00	1012.00	6340	20240117	-68.22	1131	20241209	78.16	2280	-11.62	20250116	1650	22.12	20250114	5450	-63.03	20240126	1131	78.16	20241209	0.04	N	229000	500	79 억	107654	N	N	N	N
40	20250120	101008	57	100.00	KOSDAQ	제약	N	N	N	N	N	2045	-25	5	-1.21	209022945	103728	8.69	2070	2075	1989	2690	1450	2070	2015.11	0.68	6989	2340	2205	2115	1980	1890	2160	1935	79	620	500	1400	5	1	15801971	323	-1.24	2.02	12	0.66	-1646.00	1012.00	6340	20240117	-67.74	1131	20241209	80.81	2280	-10.31	20250116	1650	23.94	20250114	5450	-62.48	20240126	1131	80.81	20241209	0.04	N	229000	500	79 억	107654	N	N	N	N
41	20250120	091010	57	100.00	KOSDAQ	제약	N	N	N	N	N	2000	-70	5	-3.38	86318419	42606	3.57	2070	2075	1990	2690	1450	2070	2025.97	0.68	2433	2340	2205	2115	1980	1890	2160	1935	79	620	500	1400	5	1	15801971	316	-1.22	1.98	12	0.27	-1646.00	1012.00	6340	20240117	-68.45	1131	20241209	76.83	2280	-12.28	20250116	1650	21.21	20250114	5450	-63.30	20240126	1131	76.83	20241209	0.04	N	229000	500	79 억	107654	N	N	N	N
42	20250117	161004	57	100.00	KOSDAQ	제약	N	N	N	N	N	2070	-210	5	-9.21	2498945775	1173603	23.08	2180	2250	2025	2960	1600	2280	2124.89	0.49	4062	2622	2450	2108	1936	1594	2537	2023	79	680	500	1550	5	1	15801971	327	-1.26	2.05	12	7.43	-1646.00	1012.00	6340	20240117	-67.35	1131	20241209	83.02	2280	-9.21	20250116	1650	25.45	20250114	6340	-67.35	20240117	1131	83.02	20241209	0.04	N	229000	500	79 억	78184	N	N	N	N
43	20250117	151004	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	-200	5	-8.77	2392429965	1121983	22.07	2180	2250	2025	2960	1600	2280	2127.54	0.49	5486	2622	2450	2108	1936	1594	2537	2023	79	680	500	1550	5	1	15801971	329	-1.26	2.06	12	7.10	-1646.00	1012.00	6340	20240117	-67.19	1131	20241209	83.91	2280	-8.77	20250116	1650	26.06	20250114	6340	-67.19	20240117	1131	83.91	20241209	0.04	N	229000	500	79 억	78184	N	N	N	N
44	20250117	141009	57	100.00	KOSDAQ	제약	N	N	N	N	N	2050	-230	5	-10.09	2229547020	1042477	20.50	2180	2250	2040	2960	1600	2280	2133.76	0.49	-12638	2622	2450	2108	1936	1594	2537	2023	79	680	500	1550	5	1	15801971	324	-1.25	2.03	12	6.60	-1646.00	1012.00	6340	20240117	-67.67	1131	20241209	81.26	2280	-10.09	20250116	1650	24.24	20250114	6340	-67.67	20240117	1131	81.26	20241209	0.04	N	229000	500	79 억	78184	N	N	N	N
45	20250117	131006	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	-200	5	-8.77	2164479320	1010974	19.88	2180	2250	2040	2960	1600	2280	2135.96	0.49	-12936	2622	2450	2108	1936	1594	2537	2023	79	680	500	1550	5	1	15801971	329	-1.26	2.06	12	6.40	-1646.00	1012.00	6340	20240117	-67.19	1131	20241209	83.91	2280	-8.77	20250116	1650	26.06	20250114	6340	-67.19	20240117	1131	83.91	20241209	0.04	N	229000	500	79 억	78184	N	N	N	N
46	20250117	121008	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	-190	5	-8.33	2093416935	977029	19.22	2180	2250	2040	2960	1600	2280	2137.50	0.49	-10451	2622	2450	2108	1936	1594	2537	2023	79	680	500	1550	5	1	15801971	330	-1.27	2.07	12	6.18	-1646.00	1012.00	6340	20240117	-67.03	1131	20241209	84.79	2280	-8.33	20250116	1650	26.67	20250114	6340	-67.03	20240117	1131	84.79	20241209	0.04	N	229000	500	79 억	78184	N	N	N	N
47	20250117	111007	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	-195	5	-8.55	1973683145	919699	18.09	2180	2250	2040	2960	1600	2280	2140.67	0.49	-1486	2622	2450	2108	1936	1594	2537	2023	79	680	500	1550	5	1	15801971	329	-1.27	2.06	12	5.82	-1646.00	1012.00	6340	20240117	-67.11	1131	20241209	84.35	2280	-8.55	20250116	1650	26.36	20250114	6340	-67.11	20240117	1131	84.35	20241209	0.04	N	229000	500	79 억	78184	N	N	N	N
48	20250117	101009	57	100.00	KOSDAQ	제약	N	N	N	N	N	2140	-140	5	-6.14	1589122585	734474	14.45	2180	2250	2095	2960	1600	2280	2157.76	0.49	9312	2622	2450	2108	1936	1594	2537	2023	79	680	500	1550	5	1	15801971	338	-1.30	2.11	12	4.65	-1646.00	1012.00	6340	20240117	-66.25	1131	20241209	89.21	2280	-6.14	20250116	1650	29.70	20250114	6340	-66.25	20240117	1131	89.21	20241209	0.04	N	229000	500	79 억	78184	N	N	N	N
49	20250117	091008	57	100.00	KOSDAQ	제약	N	N	N	N	N	2160	-120	5	-5.26	892200145	408845	8.04	2180	2250	2120	2960	1600	2280	2173.03	0.49	26769	2622	2450	2108	1936	1594	2537	2023	79	680	500	1550	5	1	15801971	341	-1.31	2.13	12	2.59	-1646.00	1012.00	6340	20240117	-65.93	1131	20241209	90.98	2280	-5.26	20250116	1650	30.91	20250114	6340	-65.93	20240117	1131	90.98	20241209	0.04	N	229000	500	79 억	78184	N	N	N	N
50	20250116	161001	57	100.00	KOSDAQ	제약	N	N	N	N	N	2280	524	1	29.84	11210636726	5071363	6314.11	1766	2280	1766	2280	1230	1756	2210.58	1.00	-54520	1800	1778	1738	1716	1676	1789	1727	79	524	500	1190	5	1	15801971	360	-1.39	2.25	12	32.09	-1646.00	1012.00	6340	20240117	-64.04	1131	20241209	101.59	2280	0.00	20250116	1650	38.18	20250114	6340	-64.04	20240117	1131	101.59	20241209	0.04	N	229000	500	79 억	158683	N	N	N	N
51	20250116	150912	57	100.00	KOSDAQ	제약	N	N	N	N	N	2280	524	1	29.84	11209961846	5071067	6313.74	1766	2280	1766	2280	1230	1756	2210.57	1.00	-54520	1800	1778	1738	1716	1676	1789	1727	79	524	500	1190	5	1	15801971	360	-1.39	2.25	12	32.09	-1646.00	1012.00	6340	20240117	-64.04	1131	20241209	101.59	2280	0.00	20250116	1650	38.18	20250114	6340	-64.04	20240117	1131	101.59	20241209	0.04	N	229000	500	79 억	158683	N	N	N	N
52	20250116	141005	57	100.00	KOSDAQ	제약	N	N	N	N	N	2280	524	1	29.84	11131181991	5036514	6270.72	1766	2280	1766	2280	1230	1756	2210.10	1.00	-54526	1800	1778	1738	1716	1676	1789	1727	79	524	500	1190	5	1	15801971	360	-1.39	2.25	12	31.87	-1646.00	1012.00	6340	20240117	-64.04	1131	20241209	101.59	2280	0.00	20250116	1650	38.18	20250114	6340	-64.04	20240117	1131	101.59	20241209	0.04	N	229000	500	79 억	158683	N	N	N	N
53	20250116	131005	57	100.00	KOSDAQ	제약	N	N	N	N	N	2245	489	2	27.85	10506349166	4760667	5927.27	1766	2280	1766	2280	1230	1756	2206.91	1.00	-48332	1800	1778	1738	1716	1676	1789	1727	79	524	500	1190	5	1	15801971	355	-1.36	2.22	12	30.13	-1646.00	1012.00	6340	20240117	-64.59	1131	20241209	98.50	2280	-1.54	20250116	1650	36.06	20250114	6340	-64.59	20240117	1131	98.50	20241209	0.04	N	229000	500	79 억	158683	N	N	N	N
54	20250116	121005	57	100.00	KOSDAQ	제약	N	N	N	N	N	2270	514	2	29.27	10131166326	4593372	5718.98	1766	2280	1766	2280	1230	1756	2205.61	1.00	-32940	1800	1778	1738	1716	1676	1789	1727	79	524	500	1190	5	1	15801971	359	-1.38	2.24	12	29.07	-1646.00	1012.00	6340	20240117	-64.20	1131	20241209	100.71	2280	-0.44	20250116	1650	37.58	20250114	6340	-64.20	20240117	1131	100.71	20241209	0.04	N	229000	500	79 억	158683	N	N	N	N
55	20250116	111005	57	100.00	KOSDAQ	제약	N	N	N	N	N	2280	524	1	29.84	9561347056	4342065	5406.09	1766	2280	1766	2280	1230	1756	2202.03	1.00	-28699	1800	1778	1738	1716	1676	1789	1727	79	524	500	1190	5	1	15801971	360	-1.39	2.25	12	27.48	-1646.00	1012.00	6340	20240117	-64.04	1131	20241209	101.59	2280	0.00	20250116	1650	38.18	20250114	6340	-64.04	20240117	1131	101.59	20241209	0.04	N	229000	500	79 억	158683	N	N	N	N
56	20250116	101006	57	100.00	KOSDAQ	제약	N	N	N	N	N	2255	499	2	28.42	8326374926	3793750	4723.41	1766	2280	1766	2280	1230	1756	2194.76	1.00	-45118	1800	1778	1738	1716	1676	1789	1727	79	524	500	1190	5	1	15801971	356	-1.37	2.23	12	24.01	-1646.00	1012.00	6340	20240117	-64.43	1131	20241209	99.38	2280	-1.10	20250116	1650	36.67	20250114	6340	-64.43	20240117	1131	99.38	20241209	0.04	N	229000	500	79 억	158683	N	N	N	N
57	20250116	091008	57	100.00	KOSDAQ	제약	N	N	N	N	N	1832	76	2	4.33	72733224	39942	49.73	1766	1851	1766	2280	1230	1756	1820.97	1.00	10132	1800	1778	1738	1716	1676	1789	1727	79	524	500	1190	1	1	15801971	289	-1.11	1.81	12	0.25	-1646.00	1012.00	6340	20240117	-71.10	1131	20241209	61.98	1971	-7.05	20250102	1650	11.03	20250114	6340	-71.10	20240117	1131	61.98	20241209	0.04	N	229000	500	79 억	158683	N	N	N	N
58	20250115	161003	57	100.00	KOSDAQ	제약	N	N	N	N	N	1756	41	2	2.39	137792089	79703	107.78	1718	1760	1698	2225	1201	1715	1728.62	0.95	8940	1859	1786	1718	1645	1577	1753	1612	79	510	500	1160	1	1	15801971	277	-1.07	1.74	12	0.50	-1646.00	1012.00	6340	20240117	-72.30	1131	20241209	55.26	1971	-10.91	20250102	1650	6.42	20250114	6340	-72.30	20240117	1131	55.26	20241209	0.04	N	229000	500	79 억	149948	N	N	N	N
59	20250115	151003	57	100.00	KOSDAQ	제약	N	N	N	N	N	1748	33	2	1.92	125007457	72411	97.92	1718	1760	1698	2225	1201	1715	1726.36	0.95	6504	1859	1786	1718	1645	1577	1753	1612	79	510	500	1160	1	1	15801971	276	-1.06	1.73	12	0.46	-1646.00	1012.00	6340	20240117	-72.43	1131	20241209	54.55	1971	-11.31	20250102	1650	5.94	20250114	6340	-72.43	20240117	1131	54.55	20241209	0.04	N	229000	500	79 억	149948	N	N	N	N
60	20250115	140957	57	100.00	KOSDAQ	제약	N	N	N	N	N	1726	11	2	0.64	110581273	64125	86.71	1718	1760	1698	2225	1201	1715	1724.46	0.95	2803	1859	1786	1718	1645	1577	1753	1612	79	510	500	1160	1	1	15801971	273	-1.05	1.71	12	0.41	-1646.00	1012.00	6340	20240117	-72.78	1131	20241209	52.61	1971	-12.43	20250102	1650	4.61	20250114	6340	-72.78	20240117	1131	52.61	20241209	0.04	N	229000	500	79 억	149948	N	N	N	N
61	20250115	131005	57	100.00	KOSDAQ	제약	N	N	N	N	N	1720	5	2	0.29	88491320	51335	69.42	1718	1760	1698	2225	1201	1715	1723.80	0.95	-109	1859	1786	1718	1645	1577	1753	1612	79	510	500	1160	1	1	15801971	272	-1.04	1.70	12	0.32	-1646.00	1012.00	6340	20240117	-72.87	1131	20241209	52.08	1971	-12.73	20250102	1650	4.24	20250114	6340	-72.87	20240117	1131	52.08	20241209	0.04	N	229000	500	79 억	149948	N	N	N	N
62	20250115	120949	57	100.00	KOSDAQ	제약	N	N	N	N	N	1720	5	2	0.29	55513161	32025	43.31	1718	1760	1718	2225	1201	1715	1733.43	0.95	-956	1859	1786	1718	1645	1577	1753	1612	79	510	500	1160	1	1	15801971	272	-1.04	1.70	12	0.20	-1646.00	1012.00	6340	20240117	-72.87	1131	20241209	52.08	1971	-12.73	20250102	1650	4.24	20250114	6340	-72.87	20240117	1131	52.08	20241209	0.04	N	229000	500	79 억	149948	N	N	N	N
63	20250115	111002	57	100.00	KOSDAQ	제약	N	N	N	N	N	1729	14	2	0.82	45364694	26139	35.35	1718	1760	1718	2225	1201	1715	1735.52	0.95	-86	1859	1786	1718	1645	1577	1753	1612	79	510	500	1160	1	1	15801971	273	-1.05	1.71	12	0.17	-1646.00	1012.00	6340	20240117	-72.73	1131	20241209	52.87	1971	-12.28	20250102	1650	4.79	20250114	6340	-72.73	20240117	1131	52.87	20241209	0.04	N	229000	500	79 억	149948	N	N	N	N
64	20250115	101002	57	100.00	KOSDAQ	제약	N	N	N	N	N	1733	18	2	1.05	29910380	17246	23.32	1718	1760	1718	2225	1201	1715	1734.34	0.95	-769	1859	1786	1718	1645	1577	1753	1612	79	510	500	1160	1	1	15801971	274	-1.05	1.71	12	0.11	-1646.00	1012.00	6340	20240117	-72.67	1131	20241209	53.23	1971	-12.08	20250102	1650	5.03	20250114	6340	-72.67	20240117	1131	53.23	20241209	0.04	N	229000	500	79 억	149948	N	N	N	N
65	20250115	091006	57	100.00	KOSDAQ	제약	N	N	N	N	N	1733	18	2	1.05	13979203	8039	10.87	1718	1760	1718	2225	1201	1715	1738.92	0.95	-461	1859	1786	1718	1645	1577	1753	1612	79	510	500	1160	1	1	15801971	274	-1.05	1.71	12	0.05	-1646.00	1012.00	6340	20240117	-72.67	1131	20241209	53.23	1971	-12.08	20250102	1650	5.03	20250114	6340	-72.67	20240117	1131	53.23	20241209	0.04	N	229000	500	79 억	149948	N	N	N	N
66	20250114	160944	57	100.00	KOSDAQ	제약	N	N	N	N	N	1715	-75	5	-4.19	124949267	72258	41.22	1790	1791	1650	2325	1253	1790	1729.27	0.97	-2962	1870	1829	1766	1725	1662	1850	1746	79	535	500	1210	1	1	15801971	271	-1.04	1.69	12	0.46	-1646.00	1012.00	6340	20240117	-72.95	1131	20241209	51.64	1971	-12.99	20250102	1650	3.94	20250114	6340	-72.95	20240117	1131	51.64	20241209	0.04	N	229000	500	79 억	153001	N	N	N	N
67	20250114	151002	57	100.00	KOSDAQ	제약	N	N	N	N	N	1725	-65	5	-3.63	119957459	69348	39.56	1790	1791	1650	2325	1253	1790	1729.79	0.97	-2263	1870	1829	1766	1725	1662	1850	1746	79	535	500	1210	1	1	15801971	273	-1.05	1.70	12	0.44	-1646.00	1012.00	6340	20240117	-72.79	1131	20241209	52.52	1971	-12.48	20250102	1650	4.55	20250114	6340	-72.79	20240117	1131	52.52	20241209	0.04	N	229000	500	79 억	153001	N	N	N	N
68	20250114	140957	57	100.00	KOSDAQ	제약	N	N	N	N	N	1729	-61	5	-3.41	110981556	64133	36.58	1790	1791	1650	2325	1253	1790	1730.49	0.97	-2593	1870	1829	1766	1725	1662	1850	1746	79	535	500	1210	1	1	15801971	273	-1.05	1.71	12	0.41	-1646.00	1012.00	6340	20240117	-72.73	1131	20241209	52.87	1971	-12.28	20250102	1650	4.79	20250114	6340	-72.73	20240117	1131	52.87	20241209	0.04	N	229000	500	79 억	153001	N	N	N	N
69	20250114	130957	57	100.00	KOSDAQ	제약	N	N	N	N	N	1719	-71	5	-3.97	104104994	60136	34.30	1790	1791	1650	2325	1253	1790	1731.16	0.97	-2632	1870	1829	1766	1725	1662	1850	1746	79	535	500	1210	1	1	15801971	272	-1.04	1.70	12	0.38	-1646.00	1012.00	6340	20240117	-72.89	1131	20241209	51.99	1971	-12.79	20250102	1650	4.18	20250114	6340	-72.89	20240117	1131	51.99	20241209	0.04	N	229000	500	79 억	153001	N	N	N	N
70	20250114	120952	57	100.00	KOSDAQ	제약	N	N	N	N	N	1720	-70	5	-3.91	98921728	57109	32.58	1790	1791	1650	2325	1253	1790	1732.16	0.97	-2743	1870	1829	1766	1725	1662	1850	1746	79	535	500	1210	1	1	15801971	272	-1.04	1.70	12	0.36	-1646.00	1012.00	6340	20240117	-72.87	1131	20241209	52.08	1971	-12.73	20250102	1650	4.24	20250114	6340	-72.87	20240117	1131	52.08	20241209	0.04	N	229000	500	79 억	153001	N	N	N	N
71	20250114	110953	57	100.00	KOSDAQ	제약	N	N	N	N	N	1719	-71	5	-3.97	89104342	51383	29.31	1790	1791	1650	2325	1253	1790	1734.12	0.97	-2418	1870	1829	1766	1725	1662	1850	1746	79	535	500	1210	1	1	15801971	272	-1.04	1.70	12	0.33	-1646.00	1012.00	6340	20240117	-72.89	1131	20241209	51.99	1971	-12.79	20250102	1650	4.18	20250114	6340	-72.89	20240117	1131	51.99	20241209	0.04	N	229000	500	79 억	153001	N	N	N	N
72	20250114	100952	57	100.00	KOSDAQ	제약	N	N	N	N	N	1739	-51	5	-2.85	70950697	40827	23.29	1790	1791	1650	2325	1253	1790	1737.84	0.97	-337	1870	1829	1766	1725	1662	1850	1746	79	535	500	1210	1	1	15801971	275	-1.06	1.72	12	0.26	-1646.00	1012.00	6340	20240117	-72.57	1131	20241209	53.76	1971	-11.77	20250102	1650	5.39	20250114	6340	-72.57	20240117	1131	53.76	20241209	0.04	N	229000	500	79 억	153001	N	N	N	N
73	20250114	090956	57	100.00	KOSDAQ	제약	N	N	N	N	N	1759	-31	5	-1.73	18842767	10628	6.06	1790	1791	1759	2325	1253	1790	1772.94	0.97	1342	1870	1829	1766	1725	1662	1850	1746	79	535	500	1210	1	1	15801971	278	-1.07	1.74	12	0.07	-1646.00	1012.00	6340	20240117	-72.26	1131	20241209	55.53	1971	-10.76	20250102	1702	3.35	20250110	6340	-72.26	20240117	1131	55.53	20241209	0.04	N	229000	500	79 억	153001	N	N	N	N
74	20250113	160942	57	100.00	KOSDAQ	제약	N	N	N	N	N	1790	88	2	5.17	302478229	172318	274.44	1715	1807	1703	2210	1192	1702	1755.17	1.01	-6551	1758	1730	1716	1688	1674	1723	1681	79	508	500	1150	1	1	15801971	283	-1.09	1.77	12	1.09	-1646.00	1012.00	6340	20240117	-71.77	1131	20241209	58.27	1971	-9.18	20250102	1702	5.17	20250110	6340	-71.77	20240117	1131	58.27	20241209	0.04	N	229000	500	79 억	159619	N	N	N	N
75	20250113	150948	57	100.00	KOSDAQ	제약	N	N	N	N	N	1759	57	2	3.35	257653885	147286	234.57	1715	1807	1703	2210	1192	1702	1749.34	1.01	-5918	1758	1730	1716	1688	1674	1723	1681	79	508	500	1150	1	1	15801971	278	-1.07	1.74	12	0.93	-1646.00	1012.00	6340	20240117	-72.26	1131	20241209	55.53	1971	-10.76	20250102	1702	3.35	20250110	6340	-72.26	20240117	1131	55.53	20241209	0.04	N	229000	500	79 억	159619	N	N	N	N
76	20250113	140924	57	100.00	KOSDAQ	제약	N	N	N	N	N	1748	46	2	2.70	209730395	119844	190.86	1715	1807	1703	2210	1192	1702	1750.03	1.01	-12998	1758	1730	1716	1688	1674	1723	1681	79	508	500	1150	1	1	15801971	276	-1.06	1.73	12	0.76	-1646.00	1012.00	6340	20240117	-72.43	1131	20241209	54.55	1971	-11.31	20250102	1702	2.70	20250110	6340	-72.43	20240117	1131	54.55	20241209	0.04	N	229000	500	79 억	159619	N	N	N	N
77	20250113	130933	57	100.00	KOSDAQ	제약	N	N	N	N	N	1725	23	2	1.35	199851635	114152	181.80	1715	1807	1703	2210	1192	1702	1750.75	1.01	-13647	1758	1730	1716	1688	1674	1723	1681	79	508	500	1150	1	1	15801971	273	-1.05	1.70	12	0.72	-1646.00	1012.00	6340	20240117	-72.79	1131	20241209	52.52	1971	-12.48	20250102	1702	1.35	20250110	6340	-72.79	20240117	1131	52.52	20241209	0.04	N	229000	500	79 억	159619	N	N	N	N
78	20250113	120937	57	100.00	KOSDAQ	제약	N	N	N	N	N	1726	24	2	1.41	188267418	107440	171.11	1715	1807	1703	2210	1192	1702	1752.30	1.01	-11760	1758	1730	1716	1688	1674	1723	1681	79	508	500	1150	1	1	15801971	273	-1.05	1.71	12	0.68	-1646.00	1012.00	6340	20240117	-72.78	1131	20241209	52.61	1971	-12.43	20250102	1702	1.41	20250110	6340	-72.78	20240117	1131	52.61	20241209	0.04	N	229000	500	79 억	159619	N	N	N	N
79	20250113	110934	57	100.00	KOSDAQ	제약	N	N	N	N	N	1772	70	2	4.11	153272699	87350	139.11	1715	1807	1703	2210	1192	1702	1754.70	1.01	-9567	1758	1730	1716	1688	1674	1723	1681	79	508	500	1150	1	1	15801971	280	-1.08	1.75	12	0.55	-1646.00	1012.00	6340	20240117	-72.05	1131	20241209	56.68	1971	-10.10	20250102	1702	4.11	20250110	6340	-72.05	20240117	1131	56.68	20241209	0.04	N	229000	500	79 억	159619	N	N	N	N
80	20250113	100934	57	100.00	KOSDAQ	제약	N	N	N	N	N	1718	16	2	0.94	39507942	22940	36.53	1715	1733	1703	2210	1192	1702	1722.23	1.01	-12609	1758	1730	1716	1688	1674	1723	1681	79	508	500	1150	1	1	15801971	271	-1.04	1.70	12	0.15	-1646.00	1012.00	6340	20240117	-72.90	1131	20241209	51.90	1971	-12.84	20250102	1702	0.94	20250110	6340	-72.90	20240117	1131	51.90	20241209	0.04	N	229000	500	79 억	159619	N	N	N	N
81	20250113	090940	57	100.00	KOSDAQ	제약	N	N	N	N	N	1710	8	2	0.47	8661034	5036	8.02	1715	1733	1703	2210	1192	1702	1719.82	1.01	-1988	1758	1730	1716	1688	1674	1723	1681	79	508	500	1150	1	1	15801971	270	-1.04	1.69	12	0.03	-1646.00	1012.00	6340	20240117	-73.03	1131	20241209	51.19	1971	-13.24	20250102	1702	0.47	20250110	6340	-73.03	20240117	1131	51.19	20241209	0.04	N	229000	500	79 억	159619	N	N	N	N
82	20250110	160916	57	100.00	KOSDAQ	제약	N	N	N	N	N	1702	-42	5	-2.41	107609108	62775	40.13	1744	1744	1702	2265	1221	1744	1714.22	1.11	-15206	1902	1822	1769	1689	1636	1796	1663	79	521	500	1180	1	1	15801971	269	-1.03	1.68	12	0.40	-1646.00	1012.00	6340	20240117	-73.15	1131	20241209	50.49	1971	-13.65	20250102	1702	0.00	20250110	6340	-73.15	20240117	1131	50.49	20241209	0.04	N	229000	500	79 억	174904	N	N	N	N
83	20250110	150924	57	100.00	KOSDAQ	제약	N	N	N	N	N	1705	-39	5	-2.24	97445162	56805	36.31	1744	1744	1703	2265	1221	1744	1715.43	1.11	-14103	1902	1822	1769	1689	1636	1796	1663	79	521	500	1180	1	1	15801971	269	-1.04	1.68	12	0.36	-1646.00	1012.00	6340	20240117	-73.11	1131	20241209	50.75	1971	-13.50	20250102	1703	0.12	20250110	6340	-73.11	20240117	1131	50.75	20241209	0.04	N	229000	500	79 억	174904	N	N	N	N
84	20250110	140930	57	100.00	KOSDAQ	제약	N	N	N	N	N	1710	-34	5	-1.95	68008172	39552	25.28	1744	1744	1707	2265	1221	1744	1719.46	1.11	-11932	1902	1822	1769	1689	1636	1796	1663	79	521	500	1180	1	1	15801971	270	-1.04	1.69	12	0.25	-1646.00	1012.00	6340	20240117	-73.03	1131	20241209	51.19	1971	-13.24	20250102	1707	0.18	20250110	6340	-73.03	20240117	1131	51.19	20241209	0.04	N	229000	500	79 억	174904	N	N	N	N
85	20250110	130929	57	100.00	KOSDAQ	제약	N	N	N	N	N	1718	-26	5	-1.49	56049779	32571	20.82	1744	1744	1707	2265	1221	1744	1720.85	1.11	-8929	1902	1822	1769	1689	1636	1796	1663	79	521	500	1180	1	1	15801971	271	-1.04	1.70	12	0.21	-1646.00	1012.00	6340	20240117	-72.90	1131	20241209	51.90	1971	-12.84	20250102	1707	0.64	20250110	6340	-72.90	20240117	1131	51.90	20241209	0.04	N	229000	500	79 억	174904	N	N	N	N
86	20250110	120931	57	100.00	KOSDAQ	제약	N	N	N	N	N	1720	-24	5	-1.38	51698712	30038	19.20	1744	1744	1707	2265	1221	1744	1721.11	1.11	-9011	1902	1822	1769	1689	1636	1796	1663	79	521	500	1180	1	1	15801971	272	-1.04	1.70	12	0.19	-1646.00	1012.00	6340	20240117	-72.87	1131	20241209	52.08	1971	-12.73	20250102	1707	0.76	20250110	6340	-72.87	20240117	1131	52.08	20241209	0.04	N	229000	500	79 억	174904	N	N	N	N
87	20250110	110929	57	100.00	KOSDAQ	제약	N	N	N	N	N	1711	-33	5	-1.89	45195344	26249	16.78	1744	1744	1707	2265	1221	1744	1721.79	1.11	-10115	1902	1822	1769	1689	1636	1796	1663	79	521	500	1180	1	1	15801971	270	-1.04	1.69	12	0.17	-1646.00	1012.00	6340	20240117	-73.01	1131	20241209	51.28	1971	-13.19	20250102	1707	0.23	20250110	6340	-73.01	20240117	1131	51.28	20241209	0.04	N	229000	500	79 억	174904	N	N	N	N
88	20250110	100926	57	100.00	KOSDAQ	제약	N	N	N	N	N	1715	-29	5	-1.66	33917974	19663	12.57	1744	1744	1715	2265	1221	1744	1724.96	1.11	-8356	1902	1822	1769	1689	1636	1796	1663	79	521	500	1180	1	1	15801971	271	-1.04	1.69	12	0.12	-1646.00	1012.00	6340	20240117	-72.95	1131	20241209	51.64	1971	-12.99	20250102	1715	0.00	20250110	6340	-72.95	20240117	1131	51.64	20241209	0.04	N	229000	500	79 억	174904	N	N	N	N
89	20250110	090931	57	100.00	KOSDAQ	제약	N	N	N	N	N	1739	-5	5	-0.29	5851384	3378	2.16	1744	1744	1728	2265	1221	1744	1732.20	1.11	-301	1902	1822	1769	1689	1636	1796	1663	79	521	500	1180	1	1	15801971	275	-1.06	1.72	12	0.02	-1646.00	1012.00	6340	20240117	-72.57	1131	20241209	53.76	1971	-11.77	20250102	1716	1.34	20250109	6340	-72.57	20240117	1131	53.76	20241209	0.04	N	229000	500	79 억	174904	N	N	N	N
90	20250109	160921	57	100.00	KOSDAQ	제약	N	N	N	N	N	1744	-85	5	-4.65	272571154	155886	182.80	1829	1849	1716	2375	1281	1829	1748.53	1.04	10284	1887	1857	1830	1800	1773	1844	1787	79	546	500	1240	1	1	15801971	276	-1.06	1.72	12	0.99	-1646.00	1012.00	6340	20240117	-72.49	1131	20241209	54.20	1971	-11.52	20250102	1716	1.63	20250109	6340	-72.49	20240117	1131	54.20	20241209	0.04	N	229000	500	79 억	164695	N	N	N	N
91	20250109	150916	57	100.00	KOSDAQ	제약	N	N	N	N	N	1745	-84	5	-4.59	265793340	151997	178.24	1829	1849	1716	2375	1281	1829	1748.67	1.04	10728	1887	1857	1830	1800	1773	1844	1787	79	546	500	1240	1	1	15801971	276	-1.06	1.72	12	0.96	-1646.00	1012.00	6340	20240117	-72.48	1131	20241209	54.29	1971	-11.47	20250102	1716	1.69	20250109	6340	-72.48	20240117	1131	54.29	20241209	0.04	N	229000	500	79 억	164695	N	N	N	N
92	20250109	140924	57	100.00	KOSDAQ	제약	N	N	N	N	N	1742	-87	5	-4.76	235625877	134635	157.88	1829	1849	1716	2375	1281	1829	1750.11	1.04	14034	1887	1857	1830	1800	1773	1844	1787	79	546	500	1240	1	1	15801971	275	-1.06	1.72	12	0.85	-1646.00	1012.00	6340	20240117	-72.52	1131	20241209	54.02	1971	-11.62	20250102	1716	1.52	20250109	6340	-72.52	20240117	1131	54.02	20241209	0.04	N	229000	500	79 억	164695	N	N	N	N
93	20250109	130922	57	100.00	KOSDAQ	제약	N	N	N	N	N	1738	-91	5	-4.98	226303423	129287	151.61	1829	1849	1716	2375	1281	1829	1750.40	1.04	14489	1887	1857	1830	1800	1773	1844	1787	79	546	500	1240	1	1	15801971	275	-1.06	1.72	12	0.82	-1646.00	1012.00	6340	20240117	-72.59	1131	20241209	53.67	1971	-11.82	20250102	1716	1.28	20250109	6340	-72.59	20240117	1131	53.67	20241209	0.04	N	229000	500	79 억	164695	N	N	N	N
94	20250109	120923	57	100.00	KOSDAQ	제약	N	N	N	N	N	1733	-96	5	-5.25	221548125	126549	148.40	1829	1849	1716	2375	1281	1829	1750.69	1.04	14899	1887	1857	1830	1800	1773	1844	1787	79	546	500	1240	1	1	15801971	274	-1.05	1.71	12	0.80	-1646.00	1012.00	6340	20240117	-72.67	1131	20241209	53.23	1971	-12.08	20250102	1716	0.99	20250109	6340	-72.67	20240117	1131	53.23	20241209	0.04	N	229000	500	79 억	164695	N	N	N	N
95	20250109	110927	57	100.00	KOSDAQ	제약	N	N	N	N	N	1749	-80	5	-4.37	135565716	76879	90.15	1829	1849	1716	2375	1281	1829	1763.36	1.04	4575	1887	1857	1830	1800	1773	1844	1787	79	546	500	1240	1	1	15801971	276	-1.06	1.73	12	0.49	-1646.00	1012.00	6340	20240117	-72.41	1131	20241209	54.64	1971	-11.26	20250102	1716	1.92	20250109	6340	-72.41	20240117	1131	54.64	20241209	0.04	N	229000	500	79 억	164695	N	N	N	N
96	20250109	100925	57	100.00	KOSDAQ	제약	N	N	N	N	N	1755	-74	5	-4.05	118759011	67271	78.89	1829	1849	1716	2375	1281	1829	1765.38	1.04	4917	1887	1857	1830	1800	1773	1844	1787	79	546	500	1240	1	1	15801971	277	-1.07	1.73	12	0.43	-1646.00	1012.00	6340	20240117	-72.32	1131	20241209	55.17	1971	-10.96	20250102	1716	2.27	20250109	6340	-72.32	20240117	1131	55.17	20241209	0.04	N	229000	500	79 억	164695	N	N	N	N
97	20250109	090929	57	100.00	KOSDAQ	제약	N	N	N	N	N	1780	-49	5	-2.68	33696016	18750	21.99	1829	1849	1758	2375	1281	1829	1797.12	1.04	6101	1887	1857	1830	1800	1773	1844	1787	79	546	500	1240	1	1	15801971	281	-1.08	1.76	12	0.12	-1646.00	1012.00	6340	20240117	-71.92	1131	20241209	57.38	1971	-9.69	20250102	1754	1.48	20250103	6340	-71.92	20240117	1131	57.38	20241209	0.04	N	229000	500	79 억	164695	N	N	N	N
98	20250108	160916	57	100.00	KOSDAQ	제약	N	N	N	N	N	1829	-16	5	-0.87	153766722	83925	51.85	1860	1860	1803	2395	1292	1845	1832.19	1.03	2522	1887	1866	1851	1830	1815	1858	1822	79	550	500	1250	1	1	15801971	289	-1.11	1.81	12	0.53	-1646.00	1012.00	6340	20240117	-71.15	1131	20241209	61.72	1971	-7.20	20250102	1754	4.28	20250103	6340	-71.15	20240117	1131	61.72	20241209	0.04	N	229000	500	79 억	162194	N	N	N	N
99	20250108	150919	57	100.00	KOSDAQ	제약	N	N	N	N	N	1844	-1	5	-0.05	140680921	76791	47.44	1860	1860	1803	2395	1292	1845	1832.00	1.03	3318	1887	1866	1851	1830	1815	1858	1822	79	550	500	1250	1	1	15801971	291	-1.12	1.82	12	0.49	-1646.00	1012.00	6340	20240117	-70.91	1131	20241209	63.04	1971	-6.44	20250102	1754	5.13	20250103	6340	-70.91	20240117	1131	63.04	20241209	0.04	N	229000	500	79 억	162194	N	N	N	N
100	20250108	140923	57	100.00	KOSDAQ	제약	N	N	N	N	N	1845	0	3	0.00	121904231	66611	41.15	1860	1860	1803	2395	1292	1845	1830.09	1.03	1474	1887	1866	1851	1830	1815	1858	1822	79	550	500	1250	1	1	15801971	292	-1.12	1.82	12	0.42	-1646.00	1012.00	6340	20240117	-70.90	1131	20241209	63.13	1971	-6.39	20250102	1754	5.19	20250103	6340	-70.90	20240117	1131	63.13	20241209	0.04	N	229000	500	79 억	162194	N	N	N	N
101	20250108	130921	57	100.00	KOSDAQ	제약	N	N	N	N	N	1846	1	2	0.05	110216328	60260	37.23	1860	1860	1803	2395	1292	1845	1829.01	1.03	1555	1887	1866	1851	1830	1815	1858	1822	79	550	500	1250	1	1	15801971	292	-1.12	1.82	12	0.38	-1646.00	1012.00	6340	20240117	-70.88	1131	20241209	63.22	1971	-6.34	20250102	1754	5.25	20250103	6340	-70.88	20240117	1131	63.22	20241209	0.04	N	229000	500	79 억	162194	N	N	N	N
102	20250108	120917	57	100.00	KOSDAQ	제약	N	N	N	N	N	1834	-11	5	-0.60	101256562	55379	34.21	1860	1860	1803	2395	1292	1845	1828.43	1.03	1908	1887	1866	1851	1830	1815	1858	1822	79	550	500	1250	1	1	15801971	290	-1.11	1.81	12	0.35	-1646.00	1012.00	6340	20240117	-71.07	1131	20241209	62.16	1971	-6.95	20250102	1754	4.56	20250103	6340	-71.07	20240117	1131	62.16	20241209	0.04	N	229000	500	79 억	162194	N	N	N	N
103	20250108	110919	57	100.00	KOSDAQ	제약	N	N	N	N	N	1830	-15	5	-0.81	95234006	52089	32.18	1860	1860	1803	2395	1292	1845	1828.29	1.03	994	1887	1866	1851	1830	1815	1858	1822	79	550	500	1250	1	1	15801971	289	-1.11	1.81	12	0.33	-1646.00	1012.00	6340	20240117	-71.14	1131	20241209	61.80	1971	-7.15	20250102	1754	4.33	20250103	6340	-71.14	20240117	1131	61.80	20241209	0.04	N	229000	500	79 억	162194	N	N	N	N
104	20250108	100920	57	100.00	KOSDAQ	제약	N	N	N	N	N	1820	-25	5	-1.36	72246694	39435	24.36	1860	1860	1809	2395	1292	1845	1832.04	1.03	-783	1887	1866	1851	1830	1815	1858	1822	79	550	500	1250	1	1	15801971	288	-1.11	1.80	12	0.25	-1646.00	1012.00	6340	20240117	-71.29	1131	20241209	60.92	1971	-7.66	20250102	1754	3.76	20250103	6340	-71.29	20240117	1131	60.92	20241209	0.04	N	229000	500	79 억	162194	N	N	N	N
105	20250108	090919	57	100.00	KOSDAQ	제약	N	N	N	N	N	1841	-4	5	-0.22	14023828	7612	4.70	1860	1860	1809	2395	1292	1845	1842.33	1.03	456	1887	1866	1851	1830	1815	1858	1822	79	550	500	1250	1	1	15801971	291	-1.12	1.82	12	0.05	-1646.00	1012.00	6340	20240117	-70.96	1131	20241209	62.78	1971	-6.60	20250102	1754	4.96	20250103	6340	-70.96	20240117	1131	62.78	20241209	0.04	N	229000	500	79 억	162194	N	N	N	N
106	20250107	160911	57	100.00	KOSDAQ	제약	N	N	N	N	N	1845	-4	5	-0.22	298141900	160854	66.33	1860	1872	1836	2400	1295	1849	1853.52	1.05	-3610	1934	1891	1847	1804	1760	1913	1826	79	551	500	1250	1	1	15801971	292	-1.12	1.82	12	1.02	-1646.00	1012.00	6340	20240117	-70.90	1131	20241209	63.13	1971	-6.39	20250102	1754	5.19	20250103	6340	-70.90	20240117	1131	63.13	20241209	0.04	N	229000	500	79 억	165893	N	N	N	N
107	20250107	150913	57	100.00	KOSDAQ	제약	N	N	N	N	N	1865	16	2	0.87	257997227	139162	57.38	1860	1872	1836	2400	1295	1849	1853.93	1.05	-1918	1934	1891	1847	1804	1760	1913	1826	79	551	500	1250	1	1	15801971	295	-1.13	1.84	12	0.88	-1646.00	1012.00	6340	20240117	-70.58	1131	20241209	64.90	1971	-5.38	20250102	1754	6.33	20250103	6340	-70.58	20240117	1131	64.90	20241209	0.04	N	229000	500	79 억	165893	N	N	N	N
108	20250107	140911	57	100.00	KOSDAQ	제약	N	N	N	N	N	1854	5	2	0.27	161990565	87516	36.09	1860	1872	1836	2400	1295	1849	1850.98	1.05	-10238	1934	1891	1847	1804	1760	1913	1826	79	551	500	1250	1	1	15801971	293	-1.13	1.83	12	0.55	-1646.00	1012.00	6340	20240117	-70.76	1131	20241209	63.93	1971	-5.94	20250102	1754	5.70	20250103	6340	-70.76	20240117	1131	63.93	20241209	0.04	N	229000	500	79 억	165893	N	N	N	N
109	20250107	130912	57	100.00	KOSDAQ	제약	N	N	N	N	N	1855	6	2	0.32	143083018	77300	31.87	1860	1872	1836	2400	1295	1849	1851.01	1.05	-11673	1934	1891	1847	1804	1760	1913	1826	79	551	500	1250	1	1	15801971	293	-1.13	1.83	12	0.49	-1646.00	1012.00	6340	20240117	-70.74	1131	20241209	64.01	1971	-5.89	20250102	1754	5.76	20250103	6340	-70.74	20240117	1131	64.01	20241209	0.04	N	229000	500	79 억	165893	N	N	N	N
110	20250107	120913	57	100.00	KOSDAQ	제약	N	N	N	N	N	1849	0	3	0.00	123037797	66464	27.41	1860	1872	1836	2400	1295	1849	1851.19	1.05	-7622	1934	1891	1847	1804	1760	1913	1826	79	551	500	1250	1	1	15801971	292	-1.12	1.83	12	0.42	-1646.00	1012.00	6340	20240117	-70.84	1131	20241209	63.48	1971	-6.19	20250102	1754	5.42	20250103	6340	-70.84	20240117	1131	63.48	20241209	0.04	N	229000	500	79 억	165893	N	N	N	N
111	20250107	110908	57	100.00	KOSDAQ	제약	N	N	N	N	N	1857	8	2	0.43	100510662	54320	22.40	1860	1872	1836	2400	1295	1849	1850.34	1.05	-6053	1934	1891	1847	1804	1760	1913	1826	79	551	500	1250	1	1	15801971	293	-1.13	1.83	12	0.34	-1646.00	1012.00	6340	20240117	-70.71	1131	20241209	64.19	1971	-5.78	20250102	1754	5.87	20250103	6340	-70.71	20240117	1131	64.19	20241209	0.04	N	229000	500	79 억	165893	N	N	N	N
112	20250107	100913	57	100.00	KOSDAQ	제약	N	N	N	N	N	1847	-2	5	-0.11	81592610	44090	18.18	1860	1872	1836	2400	1295	1849	1850.59	1.05	-7408	1934	1891	1847	1804	1760	1913	1826	79	551	500	1250	1	1	15801971	292	-1.12	1.83	12	0.28	-1646.00	1012.00	6340	20240117	-70.87	1131	20241209	63.31	1971	-6.29	20250102	1754	5.30	20250103	6340	-70.87	20240117	1131	63.31	20241209	0.04	N	229000	500	79 억	165893	N	N	N	N
113	20250107	090916	57	100.00	KOSDAQ	제약	N	N	N	N	N	1852	3	2	0.16	13050488	7033	2.90	1860	1867	1850	2400	1295	1849	1855.62	1.05	-714	1934	1891	1847	1804	1760	1913	1826	79	551	500	1250	1	1	15801971	293	-1.13	1.83	12	0.04	-1646.00	1012.00	6340	20240117	-70.79	1131	20241209	63.75	1971	-6.04	20250102	1754	5.59	20250103	6340	-70.79	20240117	1131	63.75	20241209	0.04	N	229000	500	79 억	165893	N	N	N	N
114	20250106	160902	57	100.00	KOSDAQ	제약	N	N	N	N	N	1849	56	2	3.12	438776478	238766	68.08	1805	1890	1803	2330	1256	1793	1837.56	0.86	29438	1921	1856	1805	1740	1689	1831	1715	79	537	500	1210	1	1	15801971	292	-1.12	1.83	12	1.51	-1646.00	1012.00	6340	20240117	-70.84	1131	20241209	63.48	1971	-6.19	20250102	1754	5.42	20250103	6340	-70.84	20240117	1131	63.48	20241209	0.04	N	229000	500	79 억	136459	N	N	N	N
115	20250106	150900	57	100.00	KOSDAQ	제약	N	N	N	N	N	1841	48	2	2.68	395128635	215120	61.34	1805	1890	1803	2330	1256	1793	1836.78	0.86	23169	1921	1856	1805	1740	1689	1831	1715	79	537	500	1210	1	1	15801971	291	-1.12	1.82	12	1.36	-1646.00	1012.00	6340	20240117	-70.96	1131	20241209	62.78	1971	-6.60	20250102	1754	4.96	20250103	6340	-70.96	20240117	1131	62.78	20241209	0.04	N	229000	500	79 억	136459	N	N	N	N
116	20250106	140903	57	100.00	KOSDAQ	제약	N	N	N	N	N	1833	40	2	2.23	370093058	201468	57.45	1805	1890	1803	2330	1256	1793	1836.98	0.86	22143	1921	1856	1805	1740	1689	1831	1715	79	537	500	1210	1	1	15801971	290	-1.11	1.81	12	1.27	-1646.00	1012.00	6340	20240117	-71.09	1131	20241209	62.07	1971	-7.00	20250102	1754	4.50	20250103	6340	-71.09	20240117	1131	62.07	20241209	0.04	N	229000	500	79 억	136459	N	N	N	N
117	20250106	130851	57	100.00	KOSDAQ	제약	N	N	N	N	N	1826	33	2	1.84	344551147	187523	53.47	1805	1890	1803	2330	1256	1793	1837.38	0.86	20846	1921	1856	1805	1740	1689	1831	1715	79	537	500	1210	1	1	15801971	289	-1.11	1.80	12	1.19	-1646.00	1012.00	6340	20240117	-71.20	1131	20241209	61.45	1971	-7.36	20250102	1754	4.10	20250103	6340	-71.20	20240117	1131	61.45	20241209	0.04	N	229000	500	79 억	136459	N	N	N	N
118	20250106	120858	57	100.00	KOSDAQ	제약	N	N	N	N	N	1833	40	2	2.23	320194588	174192	49.67	1805	1890	1803	2330	1256	1793	1838.17	0.86	26055	1921	1856	1805	1740	1689	1831	1715	79	537	500	1210	1	1	15801971	290	-1.11	1.81	12	1.10	-1646.00	1012.00	6340	20240117	-71.09	1131	20241209	62.07	1971	-7.00	20250102	1754	4.50	20250103	6340	-71.09	20240117	1131	62.07	20241209	0.04	N	229000	500	79 억	136459	N	N	N	N
119	20250106	110856	57	100.00	KOSDAQ	제약	N	N	N	N	N	1837	44	2	2.45	304413521	165582	47.21	1805	1890	1803	2330	1256	1793	1838.45	0.86	25998	1921	1856	1805	1740	1689	1831	1715	79	537	500	1210	1	1	15801971	290	-1.12	1.82	12	1.05	-1646.00	1012.00	6340	20240117	-71.03	1131	20241209	62.42	1971	-6.80	20250102	1754	4.73	20250103	6340	-71.03	20240117	1131	62.42	20241209	0.04	N	229000	500	79 억	136459	N	N	N	N
120	20250106	100853	57	100.00	KOSDAQ	제약	N	N	N	N	N	1818	25	2	1.39	253263378	137618	39.24	1805	1890	1803	2330	1256	1793	1840.34	0.86	22682	1921	1856	1805	1740	1689	1831	1715	79	537	500	1210	1	1	15801971	287	-1.10	1.80	12	0.87	-1646.00	1012.00	6340	20240117	-71.32	1131	20241209	60.74	1971	-7.76	20250102	1754	3.65	20250103	6340	-71.32	20240117	1131	60.74	20241209	0.04	N	229000	500	79 억	136459	N	N	N	N
121	20250106	090854	57	100.00	KOSDAQ	제약	N	N	N	N	N	1855	62	2	3.46	143092703	77279	22.03	1805	1890	1803	2330	1256	1793	1851.64	0.86	15770	1921	1856	1805	1740	1689	1831	1715	79	537	500	1210	1	1	15801971	293	-1.13	1.83	12	0.49	-1646.00	1012.00	6340	20240117	-70.74	1131	20241209	64.01	1971	-5.89	20250102	1754	5.76	20250103	6340	-70.74	20240117	1131	64.01	20241209	0.04	N	229000	500	79 억	136459	N	N	N	N
122	20250103	160850	57	100.00	KOSDAQ	제약	N	N	N	N	N	1793	-59	5	-3.19	619099066	344712	57.90	1860	1870	1754	2405	1297	1852	1795.93	0.90	-5153	2012	1932	1891	1811	1770	1911	1790	79	553	500	1250	1	1	15801971	283	-1.09	1.77	12	2.18	-1646.00	1012.00	6340	20240117	-71.72	1131	20241209	58.53	1971	-9.03	20250102	1754	2.22	20250103	6340	-71.72	20240117	1131	58.53	20241209	0.05	N	229000	500	79 억	141688	N	N	N	N
123	20250103	150852	57	100.00	KOSDAQ	제약	N	N	N	N	N	1776	-76	5	-4.10	579376366	322535	54.17	1860	1870	1754	2405	1297	1852	1796.25	0.90	-4432	2012	1932	1891	1811	1770	1911	1790	79	553	500	1250	1	1	15801971	281	-1.08	1.75	12	2.04	-1646.00	1012.00	6340	20240117	-71.99	1131	20241209	57.03	1971	-9.89	20250102	1754	1.25	20250103	6340	-71.99	20240117	1131	57.03	20241209	0.05	N	229000	500	79 억	141688	N	N	N	N
124	20250103	140853	57	100.00	KOSDAQ	제약	N	N	N	N	N	1756	-96	5	-5.18	534891136	297534	49.97	1860	1870	1754	2405	1297	1852	1797.68	0.90	-4038	2012	1932	1891	1811	1770	1911	1790	79	553	500	1250	1	1	15801971	277	-1.07	1.74	12	1.88	-1646.00	1012.00	6340	20240117	-72.30	1131	20241209	55.26	1971	-10.91	20250102	1754	0.11	20250103	6340	-72.30	20240117	1131	55.26	20241209	0.05	N	229000	500	79 억	141688	N	N	N	N
125	20250103	130852	57	100.00	KOSDAQ	제약	N	N	N	N	N	1784	-68	5	-3.67	439466989	243517	40.90	1860	1870	1777	2405	1297	1852	1804.59	0.90	-2990	2012	1932	1891	1811	1770	1911	1790	79	553	500	1250	1	1	15801971	282	-1.08	1.76	12	1.54	-1646.00	1012.00	6340	20240117	-71.86	1131	20241209	57.74	1971	-9.49	20250102	1777	0.39	20250103	6340	-71.86	20240117	1131	57.74	20241209	0.05	N	229000	500	79 억	141688	N	N	N	N
126	20250103	120851	57	100.00	KOSDAQ	제약	N	N	N	N	N	1795	-57	5	-3.08	339422547	187606	31.51	1860	1870	1777	2405	1297	1852	1809.14	0.90	-4234	2012	1932	1891	1811	1770	1911	1790	79	553	500	1250	1	1	15801971	284	-1.09	1.77	12	1.19	-1646.00	1012.00	6340	20240117	-71.69	1131	20241209	58.71	1971	-8.93	20250102	1777	1.01	20250103	6340	-71.69	20240117	1131	58.71	20241209	0.05	N	229000	500	79 억	141688	N	N	N	N
127	20250103	110852	57	100.00	KOSDAQ	제약	N	N	N	N	N	1783	-69	5	-3.73	306324543	169138	28.41	1860	1870	1777	2405	1297	1852	1811.00	0.90	-4771	2012	1932	1891	1811	1770	1911	1790	79	553	500	1250	1	1	15801971	282	-1.08	1.76	12	1.07	-1646.00	1012.00	6340	20240117	-71.88	1131	20241209	57.65	1971	-9.54	20250102	1777	0.34	20250103	6340	-71.88	20240117	1131	57.65	20241209	0.05	N	229000	500	79 억	141688	N	N	N	N
128	20250103	100850	57	100.00	KOSDAQ	제약	N	N	N	N	N	1808	-44	5	-2.38	174335145	95473	16.04	1860	1870	1807	2405	1297	1852	1825.91	0.90	2455	2012	1932	1891	1811	1770	1911	1790	79	553	500	1250	1	1	15801971	286	-1.10	1.79	12	0.60	-1646.00	1012.00	6340	20240117	-71.48	1131	20241209	59.86	1971	-8.27	20250102	1807	0.06	20250103	6340	-71.48	20240117	1131	59.86	20241209	0.05	N	229000	500	79 억	141688	N	N	N	N
129	20250103	090853	57	100.00	KOSDAQ	제약	N	N	N	N	N	1828	-24	5	-1.30	47689088	25919	4.35	1860	1870	1825	2405	1297	1852	1839.74	0.90	-584	2012	1932	1891	1811	1770	1911	1790	79	553	500	1250	1	1	15801971	289	-1.11	1.81	12	0.16	-1646.00	1012.00	6340	20240117	-71.17	1131	20241209	61.63	1971	-7.26	20250102	1825	0.16	20250103	6340	-71.17	20240117	1131	61.63	20241209	0.05	N	229000	500	79 억	141688	N	N	N	N
130	20250102	160843	57	100.00	KOSDAQ	제약	N	N	N	N	N	1852	-118	5	-5.99	1095203826	579392	10.36	1897	1971	1850	2560	1379	1970	1890.07	0.71	33527	2856	2412	2191	1747	1526	2302	1637	76	590	500	1330	1	1	15244005	282	-1.13	1.83	12	3.80	-1646.00	1012.00	6340	20240117	-70.79	1131	20241209	63.75	1971	-6.04	20250102	1850	0.11	20250102	6340	-70.79	20240117	1131	63.75	20241209	0.05	N	229000	500	76 억	108082	N	N	N	N
131	20250102	150844	57	100.00	KOSDAQ	제약	N	N	N	N	N	1868	-102	5	-5.18	1025736316	541926	9.69	1897	1971	1850	2560	1379	1970	1892.56	0.71	35303	2856	2412	2191	1747	1526	2302	1637	76	590	500	1330	1	1	15244005	285	-1.13	1.85	12	3.56	-1646.00	1012.00	6340	20240117	-70.54	1131	20241209	65.16	1971	-5.23	20250102	1850	0.97	20250102	6340	-70.54	20240117	1131	65.16	20241209	0.05	N	229000	500	76 억	108082	N	N	N	N
132	20250102	140841	57	100.00	KOSDAQ	제약	N	N	N	N	N	1880	-90	5	-4.57	885468232	466449	8.34	1897	1971	1860	2560	1379	1970	1898.10	0.71	35564	2856	2412	2191	1747	1526	2302	1637	76	590	500	1330	1	1	15244005	287	-1.14	1.86	12	3.06	-1646.00	1012.00	6340	20240117	-70.35	1131	20241209	66.22	1971	-4.62	20250102	1860	1.08	20250102	6340	-70.35	20240117	1131	66.22	20241209	0.05	N	229000	500	76 억	108082	N	N	N	N
133	20250102	130844	57	100.00	KOSDAQ	제약	N	N	N	N	N	1901	-69	5	-3.50	549710118	290471	5.19	1897	1971	1860	2560	1379	1970	1892.10	0.71	11691	2856	2412	2191	1747	1526	2302	1637	76	590	500	1330	1	1	15244005	290	-1.15	1.88	12	1.91	-1646.00	1012.00	6340	20240117	-70.02	1131	20241209	68.08	1971	-3.55	20250102	1860	2.20	20250102	6340	-70.02	20240117	1131	68.08	20241209	0.05	N	229000	500	76 억	108082	N	N	N	N
134	20250102	120841	57	100.00	KOSDAQ	제약	N	N	N	N	N	1900	-70	5	-3.55	476144771	251655	4.50	1897	1971	1860	2560	1379	1970	1891.62	0.71	5828	2856	2412	2191	1747	1526	2302	1637	76	590	500	1330	1	1	15244005	290	-1.15	1.88	12	1.65	-1646.00	1012.00	6340	20240117	-70.03	1131	20241209	67.99	1971	-3.60	20250102	1860	2.15	20250102	6340	-70.03	20240117	1131	67.99	20241209	0.05	N	229000	500	76 억	108082	N	N	N	N
135	20250102	110832	57	100.00	KOSDAQ	제약	N	N	N	N	N	1908	-62	5	-3.15	422751118	223517	4.00	1897	1971	1860	2560	1379	1970	1890.86	0.71	3825	2856	2412	2191	1747	1526	2302	1637	76	590	500	1330	1	1	15244005	291	-1.16	1.89	12	1.47	-1646.00	1012.00	6340	20240117	-69.91	1131	20241209	68.70	1971	-3.20	20250102	1860	2.58	20250102	6340	-69.91	20240117	1131	68.70	20241209	0.05	N	229000	500	76 억	108082	N	N	N	N
136	20250102	100840	57	100.00	KOSDAQ	제약	N	N	N	N	N	1870	-100	5	-5.08	166688726	87466	1.56	1897	1971	1870	2560	1379	1970	1904.71	0.71	5121	2856	2412	2191	1747	1526	2302	1637	76	590	500	1330	1	1	15244005	285	-1.14	1.85	12	0.57	-1646.00	1012.00	6340	20240117	-70.50	1131	20241209	65.34	1971	-5.12	20250102	1870	0.00	20250102	6340	-70.50	20240117	1131	65.34	20241209	0.05	N	229000	500	76 억	108082	N	N	N	N
137	20250102	090831	57	100.00	KOSDAQ	제약	N	N	N	N	N	1970	0	3	0.00	0	0	0.00	0	0	0	2560	1379	1970	0.00	0.71	0	2856	2412	2191	1747	1526	2302	1637	76	590	500	1330	1	1	15244005	300	-1.20	1.95	12	0.00	-1646.00	1012.00	6340	20240117	-68.93	1131	20241209	74.18	0	0.00	0	0	0.00	0	6340	-68.93	20240117	1131	74.18	20241209	0.05	N	229000	500	76 억	108082	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History