KissMeData/100700/price/prices-20250101.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

ened 61b7199ccb Add accumulated files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160800	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2460	-10	5	-0.40	34403260	13980	49.95	2470	2475	2450	3210	1730	2470	2460.89	0.86	252	2513	2491	2473	2451	2433	2482	2442	44	740	100	1770	5	1	43800000	1077	7.21	0.79	12	0.03	341.00	3110.00	3650	20240522	-32.60	2245	20241210	9.58	2595	-5.20	20250110	2430	1.23	20250102	3650	-32.60	20240522	2245	9.58	20241210	1.23	N	100700	100	43 억	376979	N	N	N	N
3	20250124	150759	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2460	-10	5	-0.40	34021905	13825	49.40	2470	2475	2450	3210	1730	2470	2460.90	0.86	396	2513	2491	2473	2451	2433	2482	2442	44	740	100	1770	5	1	43800000	1077	7.21	0.79	12	0.03	341.00	3110.00	3650	20240522	-32.60	2245	20241210	9.58	2595	-5.20	20250110	2430	1.23	20250102	3650	-32.60	20240522	2245	9.58	20241210	1.23	N	100700	100	43 억	376979	N	N	N	N
4	20250124	140758	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2465	-5	5	-0.20	31951665	12985	46.39	2470	2475	2450	3210	1730	2470	2460.66	0.86	463	2513	2491	2473	2451	2433	2482	2442	44	740	100	1770	5	1	43800000	1080	7.23	0.79	12	0.03	341.00	3110.00	3650	20240522	-32.47	2245	20241210	9.80	2595	-5.01	20250110	2430	1.44	20250102	3650	-32.47	20240522	2245	9.80	20241210	1.23	N	100700	100	43 억	376979	N	N	N	N
5	20250124	130800	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2470	0	3	0.00	19239720	7822	27.95	2470	2475	2450	3210	1730	2470	2459.69	0.86	611	2513	2491	2473	2451	2433	2482	2442	44	740	100	1770	5	1	43800000	1082	7.24	0.79	12	0.02	341.00	3110.00	3650	20240522	-32.33	2245	20241210	10.02	2595	-4.82	20250110	2430	1.65	20250102	3650	-32.33	20240522	2245	10.02	20241210	1.23	N	100700	100	43 억	376979	N	N	N	N
6	20250124	120757	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2465	-5	5	-0.20	16970445	6904	24.67	2470	2470	2450	3210	1730	2470	2458.06	0.86	809	2513	2491	2473	2451	2433	2482	2442	44	740	100	1770	5	1	43800000	1080	7.23	0.79	12	0.02	341.00	3110.00	3650	20240522	-32.47	2245	20241210	9.80	2595	-5.01	20250110	2430	1.44	20250102	3650	-32.47	20240522	2245	9.80	20241210	1.23	N	100700	100	43 억	376979	N	N	N	N
7	20250124	110759	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2460	-10	5	-0.40	15988770	6506	23.25	2470	2470	2450	3210	1730	2470	2457.54	0.86	1021	2513	2491	2473	2451	2433	2482	2442	44	740	100	1770	5	1	43800000	1077	7.21	0.79	12	0.01	341.00	3110.00	3650	20240522	-32.60	2245	20241210	9.58	2595	-5.20	20250110	2430	1.23	20250102	3650	-32.60	20240522	2245	9.58	20241210	1.23	N	100700	100	43 억	376979	N	N	N	N
8	20250124	100756	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2465	-5	5	-0.20	14506290	5904	21.09	2470	2470	2450	3210	1730	2470	2457.03	0.86	1082	2513	2491	2473	2451	2433	2482	2442	44	740	100	1770	5	1	43800000	1080	7.23	0.79	12	0.01	341.00	3110.00	3650	20240522	-32.47	2245	20241210	9.80	2595	-5.01	20250110	2430	1.44	20250102	3650	-32.47	20240522	2245	9.80	20241210	1.23	N	100700	100	43 억	376979	N	N	N	N
9	20250124	090800	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2465	-5	5	-0.20	5925000	2413	8.62	2470	2470	2450	3210	1730	2470	2455.45	0.86	652	2513	2491	2473	2451	2433	2482	2442	44	740	100	1770	5	1	43800000	1080	7.23	0.79	12	0.01	341.00	3110.00	3650	20240522	-32.47	2245	20241210	9.80	2595	-5.01	20250110	2430	1.44	20250102	3650	-32.47	20240522	2245	9.80	20241210	1.23	N	100700	100	43 억	376979	N	N	N	N
10	20250123	160755	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2470	-10	5	-0.40	68921460	27937	108.34	2485	2495	2455	3220	1740	2480	2467.03	0.87	-6364	2503	2491	2473	2461	2443	2497	2467	44	740	100	1780	5	1	43800000	1082	7.24	0.79	12	0.06	341.00	3110.00	3650	20240522	-32.33	2245	20241210	10.02	2595	-4.82	20250110	2430	1.65	20250102	3650	-32.33	20240522	2245	10.02	20241210	1.23	N	100700	100	43 억	383225	N	N	N	N
11	20250123	150754	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2465	-15	5	-0.60	66716705	27041	104.86	2485	2495	2455	3220	1740	2480	2467.24	0.87	-6364	2503	2491	2473	2461	2443	2497	2467	44	740	100	1780	5	1	43800000	1080	7.23	0.79	12	0.06	341.00	3110.00	3650	20240522	-32.47	2245	20241210	9.80	2595	-5.01	20250110	2430	1.44	20250102	3650	-32.47	20240522	2245	9.80	20241210	1.23	N	100700	100	43 억	383225	N	N	N	N
12	20250123	140755	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2460	-20	5	-0.81	53165975	21534	83.51	2485	2495	2455	3220	1740	2480	2468.93	0.87	-3614	2503	2491	2473	2461	2443	2497	2467	44	740	100	1780	5	1	43800000	1077	7.21	0.79	12	0.05	341.00	3110.00	3650	20240522	-32.60	2245	20241210	9.58	2595	-5.20	20250110	2430	1.23	20250102	3650	-32.60	20240522	2245	9.58	20241210	1.23	N	100700	100	43 억	383225	N	N	N	N
13	20250123	130753	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2470	-10	5	-0.40	41653415	16861	65.39	2485	2495	2455	3220	1740	2480	2470.40	0.87	-3463	2503	2491	2473	2461	2443	2497	2467	44	740	100	1780	5	1	43800000	1082	7.24	0.79	12	0.04	341.00	3110.00	3650	20240522	-32.33	2245	20241210	10.02	2595	-4.82	20250110	2430	1.65	20250102	3650	-32.33	20240522	2245	10.02	20241210	1.23	N	100700	100	43 억	383225	N	N	N	N
14	20250123	120755	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2465	-15	5	-0.60	41209095	16681	64.69	2485	2495	2455	3220	1740	2480	2470.42	0.87	-3429	2503	2491	2473	2461	2443	2497	2467	44	740	100	1780	5	1	43800000	1080	7.23	0.79	12	0.04	341.00	3110.00	3650	20240522	-32.47	2245	20241210	9.80	2595	-5.01	20250110	2430	1.44	20250102	3650	-32.47	20240522	2245	9.80	20241210	1.23	N	100700	100	43 억	383225	N	N	N	N
15	20250123	110746	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2460	-20	5	-0.81	38857725	15727	60.99	2485	2495	2455	3220	1740	2480	2470.77	0.87	-2816	2503	2491	2473	2461	2443	2497	2467	44	740	100	1780	5	1	43800000	1077	7.21	0.79	12	0.04	341.00	3110.00	3650	20240522	-32.60	2245	20241210	9.58	2595	-5.20	20250110	2430	1.23	20250102	3650	-32.60	20240522	2245	9.58	20241210	1.23	N	100700	100	43 억	383225	N	N	N	N
16	20250123	100754	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2455	-25	5	-1.01	32574455	13174	51.09	2485	2495	2455	3220	1740	2480	2472.63	0.87	-2211	2503	2491	2473	2461	2443	2497	2467	44	740	100	1780	5	1	43800000	1075	7.20	0.79	12	0.03	341.00	3110.00	3650	20240522	-32.74	2245	20241210	9.35	2595	-5.39	20250110	2430	1.03	20250102	3650	-32.74	20240522	2245	9.35	20241210	1.23	N	100700	100	43 억	383225	N	N	N	N
17	20250123	090754	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2490	10	2	0.40	7749035	3123	12.11	2485	2495	2475	3220	1740	2480	2481.28	0.87	-1841	2503	2491	2473	2461	2443	2497	2467	44	740	100	1780	5	1	43800000	1091	7.30	0.80	12	0.01	341.00	3110.00	3650	20240522	-31.78	2245	20241210	10.91	2595	-4.05	20250110	2430	2.47	20250102	3650	-31.78	20240522	2245	10.91	20241210	1.23	N	100700	100	43 억	383225	N	N	N	N
18	20250122	160748	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2480	20	2	0.81	63800760	25787	104.58	2465	2485	2455	3195	1725	2460	2474.14	0.87	3752	2506	2482	2471	2447	2436	2477	2442	44	735	100	1770	5	1	43800000	1086	7.27	0.80	12	0.06	341.00	3110.00	3650	20240522	-32.05	2245	20241210	10.47	2595	-4.43	20250110	2430	2.06	20250102	3650	-32.05	20240522	2245	10.47	20241210	1.24	N	100700	100	43 억	379473	N	N	N	N
19	20250122	150749	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2485	25	2	1.02	60437875	24431	99.08	2465	2485	2455	3195	1725	2460	2473.82	0.87	3583	2506	2482	2471	2447	2436	2477	2442	44	735	100	1770	5	1	43800000	1088	7.29	0.80	12	0.06	341.00	3110.00	3650	20240522	-31.92	2245	20241210	10.69	2595	-4.24	20250110	2430	2.26	20250102	3650	-31.92	20240522	2245	10.69	20241210	1.24	N	100700	100	43 억	379473	N	N	N	N
20	20250122	140748	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2485	25	2	1.02	55307710	22363	90.69	2465	2485	2455	3195	1725	2460	2473.18	0.87	2414	2506	2482	2471	2447	2436	2477	2442	44	735	100	1770	5	1	43800000	1088	7.29	0.80	12	0.05	341.00	3110.00	3650	20240522	-31.92	2245	20241210	10.69	2595	-4.24	20250110	2430	2.26	20250102	3650	-31.92	20240522	2245	10.69	20241210	1.24	N	100700	100	43 억	379473	N	N	N	N
21	20250122	130750	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2480	20	2	0.81	41719200	16882	68.46	2465	2480	2455	3195	1725	2460	2471.22	0.87	1888	2506	2482	2471	2447	2436	2477	2442	44	735	100	1770	5	1	43800000	1086	7.27	0.80	12	0.04	341.00	3110.00	3650	20240522	-32.05	2245	20241210	10.47	2595	-4.43	20250110	2430	2.06	20250102	3650	-32.05	20240522	2245	10.47	20241210	1.24	N	100700	100	43 억	379473	N	N	N	N
22	20250122	120747	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2475	15	2	0.61	20693920	8384	34.00	2465	2480	2455	3195	1725	2460	2468.26	0.87	369	2506	2482	2471	2447	2436	2477	2442	44	735	100	1770	5	1	43800000	1084	7.26	0.80	12	0.02	341.00	3110.00	3650	20240522	-32.19	2245	20241210	10.24	2595	-4.62	20250110	2430	1.85	20250102	3650	-32.19	20240522	2245	10.24	20241210	1.24	N	100700	100	43 억	379473	N	N	N	N
23	20250122	110749	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2475	15	2	0.61	17576670	7125	28.90	2465	2475	2455	3195	1725	2460	2466.90	0.87	312	2506	2482	2471	2447	2436	2477	2442	44	735	100	1770	5	1	43800000	1084	7.26	0.80	12	0.02	341.00	3110.00	3650	20240522	-32.19	2245	20241210	10.24	2595	-4.62	20250110	2430	1.85	20250102	3650	-32.19	20240522	2245	10.24	20241210	1.24	N	100700	100	43 억	379473	N	N	N	N
24	20250122	100749	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2465	5	2	0.20	8463370	3434	13.93	2465	2470	2455	3195	1725	2460	2464.58	0.87	-384	2506	2482	2471	2447	2436	2477	2442	44	735	100	1770	5	1	43800000	1080	7.23	0.79	12	0.01	341.00	3110.00	3650	20240522	-32.47	2245	20241210	9.80	2595	-5.01	20250110	2430	1.44	20250102	3650	-32.47	20240522	2245	9.80	20241210	1.24	N	100700	100	43 억	379473	N	N	N	N
25	20250122	090750	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2470	10	2	0.41	932795	379	1.54	2465	2470	2455	3195	1725	2460	2461.20	0.87	36	2506	2482	2471	2447	2436	2477	2442	44	735	100	1770	5	1	43800000	1082	7.24	0.79	12	0.00	341.00	3110.00	3650	20240522	-32.33	2245	20241210	10.02	2595	-4.82	20250110	2430	1.65	20250102	3650	-32.33	20240522	2245	10.02	20241210	1.24	N	100700	100	43 억	379473	N	N	N	N
26	20250121	160744	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2460	-35	5	-1.40	60963885	24658	135.03	2475	2495	2460	3240	1750	2495	2472.38	0.87	-2264	2511	2502	2486	2477	2461	2507	2482	44	745	100	1790	5	1	43800000	1077	7.21	0.79	12	0.06	341.00	3110.00	3650	20240522	-32.60	2245	20241210	9.58	2595	-5.20	20250110	2430	1.23	20250102	3650	-32.60	20240522	2245	9.58	20241210	1.24	N	100700	100	43 억	381737	N	N	N	N
27	20250121	150746	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2475	-20	5	-0.80	42571175	17188	94.12	2475	2495	2470	3240	1750	2495	2476.80	0.87	-1760	2511	2502	2486	2477	2461	2507	2482	44	745	100	1790	5	1	43800000	1084	7.26	0.80	12	0.04	341.00	3110.00	3650	20240522	-32.19	2245	20241210	10.24	2595	-4.62	20250110	2430	1.85	20250102	3650	-32.19	20240522	2245	10.24	20241210	1.24	N	100700	100	43 억	381737	N	N	N	N
28	20250121	140747	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2475	-20	5	-0.80	32540830	13129	71.90	2475	2495	2470	3240	1750	2495	2478.55	0.87	-1506	2511	2502	2486	2477	2461	2507	2482	44	745	100	1790	5	1	43800000	1084	7.26	0.80	12	0.03	341.00	3110.00	3650	20240522	-32.19	2245	20241210	10.24	2595	-4.62	20250110	2430	1.85	20250102	3650	-32.19	20240522	2245	10.24	20241210	1.24	N	100700	100	43 억	381737	N	N	N	N
29	20250121	130745	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2475	-20	5	-0.80	27567215	11119	60.89	2475	2495	2475	3240	1750	2495	2479.29	0.87	-1827	2511	2502	2486	2477	2461	2507	2482	44	745	100	1790	5	1	43800000	1084	7.26	0.80	12	0.03	341.00	3110.00	3650	20240522	-32.19	2245	20241210	10.24	2595	-4.62	20250110	2430	1.85	20250102	3650	-32.19	20240522	2245	10.24	20241210	1.24	N	100700	100	43 억	381737	N	N	N	N
30	20250121	120737	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2475	-20	5	-0.80	19815515	7987	43.74	2475	2495	2475	3240	1750	2495	2480.97	0.87	-1827	2511	2502	2486	2477	2461	2507	2482	44	745	100	1790	5	1	43800000	1084	7.26	0.80	12	0.02	341.00	3110.00	3650	20240522	-32.19	2245	20241210	10.24	2595	-4.62	20250110	2430	1.85	20250102	3650	-32.19	20240522	2245	10.24	20241210	1.24	N	100700	100	43 억	381737	N	N	N	N
31	20250121	110707	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2475	-20	5	-0.80	16688805	6725	36.83	2475	2495	2475	3240	1750	2495	2481.61	0.87	-1773	2511	2502	2486	2477	2461	2507	2482	44	745	100	1790	5	1	43800000	1084	7.26	0.80	12	0.02	341.00	3110.00	3650	20240522	-32.19	2245	20241210	10.24	2595	-4.62	20250110	2430	1.85	20250102	3650	-32.19	20240522	2245	10.24	20241210	1.24	N	100700	100	43 억	381737	N	N	N	N
32	20250121	100703	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2480	-15	5	-0.60	10919455	4399	24.09	2475	2495	2475	3240	1750	2495	2482.26	0.87	-1410	2511	2502	2486	2477	2461	2507	2482	44	745	100	1790	5	1	43800000	1086	7.27	0.80	12	0.01	341.00	3110.00	3650	20240522	-32.05	2245	20241210	10.47	2595	-4.43	20250110	2430	2.06	20250102	3650	-32.05	20240522	2245	10.47	20241210	1.24	N	100700	100	43 억	381737	N	N	N	N
33	20250121	090747	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2480	-15	5	-0.60	3141220	1269	6.95	2475	2490	2475	3240	1750	2495	2475.35	0.87	-245	2511	2502	2486	2477	2461	2507	2482	44	745	100	1790	5	1	43800000	1086	7.27	0.80	12	0.00	341.00	3110.00	3650	20240522	-32.05	2245	20241210	10.47	2595	-4.43	20250110	2430	2.06	20250102	3650	-32.05	20240522	2245	10.47	20241210	1.24	N	100700	100	43 억	381737	N	N	N	N
34	20250120	160741	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2495	0	3	0.00	45151700	18195	149.56	2485	2495	2470	3240	1750	2495	2481.54	0.88	-2019	2521	2507	2496	2482	2471	2502	2477	44	745	100	1790	5	1	43800000	1093	7.32	0.80	12	0.04	341.00	3110.00	3650	20240522	-31.64	2245	20241210	11.14	2595	-3.85	20250110	2430	2.67	20250102	3650	-31.64	20240522	2245	11.14	20241210	1.24	N	100700	100	43 억	383756	N	N	N	N
35	20250120	150745	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2490	-5	5	-0.20	43203830	17411	143.11	2485	2495	2470	3240	1750	2495	2481.41	0.88	-1627	2521	2507	2496	2482	2471	2502	2477	44	745	100	1790	5	1	43800000	1091	7.30	0.80	12	0.04	341.00	3110.00	3650	20240522	-31.78	2245	20241210	10.91	2595	-4.05	20250110	2430	2.47	20250102	3650	-31.78	20240522	2245	10.91	20241210	1.24	N	100700	100	43 억	383756	N	N	N	N
36	20250120	140743	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2490	-5	5	-0.20	26296715	10587	87.02	2485	2495	2480	3240	1750	2495	2483.87	0.88	-1535	2521	2507	2496	2482	2471	2502	2477	44	745	100	1790	5	1	43800000	1091	7.30	0.80	12	0.02	341.00	3110.00	3650	20240522	-31.78	2245	20241210	10.91	2595	-4.05	20250110	2430	2.47	20250102	3650	-31.78	20240522	2245	10.91	20241210	1.24	N	100700	100	43 억	383756	N	N	N	N
37	20250120	130743	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2485	-10	5	-0.40	26134865	10522	86.49	2485	2495	2480	3240	1750	2495	2483.83	0.88	-1535	2521	2507	2496	2482	2471	2502	2477	44	745	100	1790	5	1	43800000	1088	7.29	0.80	12	0.02	341.00	3110.00	3650	20240522	-31.92	2245	20241210	10.69	2595	-4.24	20250110	2430	2.26	20250102	3650	-31.92	20240522	2245	10.69	20241210	1.24	N	100700	100	43 억	383756	N	N	N	N
38	20250120	120744	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2490	-5	5	-0.20	12730895	5120	42.08	2485	2495	2480	3240	1750	2495	2486.50	0.88	-1854	2521	2507	2496	2482	2471	2502	2477	44	745	100	1790	5	1	43800000	1091	7.30	0.80	12	0.01	341.00	3110.00	3650	20240522	-31.78	2245	20241210	10.91	2595	-4.05	20250110	2430	2.47	20250102	3650	-31.78	20240522	2245	10.91	20241210	1.24	N	100700	100	43 억	383756	N	N	N	N
39	20250120	110745	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2485	-10	5	-0.40	12270745	4935	40.56	2485	2495	2480	3240	1750	2495	2486.47	0.88	-1854	2521	2507	2496	2482	2471	2502	2477	44	745	100	1790	5	1	43800000	1088	7.29	0.80	12	0.01	341.00	3110.00	3650	20240522	-31.92	2245	20241210	10.69	2595	-4.24	20250110	2430	2.26	20250102	3650	-31.92	20240522	2245	10.69	20241210	1.24	N	100700	100	43 억	383756	N	N	N	N
40	20250120	100744	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2495	0	3	0.00	7135500	2872	23.61	2485	2495	2480	3240	1750	2495	2484.51	0.88	-1686	2521	2507	2496	2482	2471	2502	2477	44	745	100	1790	5	1	43800000	1093	7.32	0.80	12	0.01	341.00	3110.00	3650	20240522	-31.64	2245	20241210	11.14	2595	-3.85	20250110	2430	2.67	20250102	3650	-31.64	20240522	2245	11.14	20241210	1.24	N	100700	100	43 억	383756	N	N	N	N
41	20250120	090745	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2490	-5	5	-0.20	1959085	789	6.49	2485	2495	2480	3240	1750	2495	2483.00	0.88	-289	2521	2507	2496	2482	2471	2502	2477	44	745	100	1790	5	1	43800000	1091	7.30	0.80	12	0.00	341.00	3110.00	3650	20240522	-31.78	2245	20241210	10.91	2595	-4.05	20250110	2430	2.47	20250102	3650	-31.78	20240522	2245	10.91	20241210	1.24	N	100700	100	43 억	383756	N	N	N	N
42	20250117	160743	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2495	-5	5	-0.20	30066650	12066	52.08	2510	2510	2485	3250	1750	2500	2491.85	0.88	-1332	2530	2515	2490	2475	2450	2522	2482	44	750	100	1800	5	1	43800000	1093	7.32	0.80	12	0.03	341.00	3110.00	3650	20240522	-31.64	2245	20241210	11.14	2595	-3.85	20250110	2430	2.67	20250102	3650	-31.64	20240522	2245	11.14	20241210	1.24	N	100700	100	43 억	385088	N	N	N	N
43	20250117	150744	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2490	-10	5	-0.40	29225835	11729	50.62	2510	2510	2485	3250	1750	2500	2491.76	0.88	-1006	2530	2515	2490	2475	2450	2522	2482	44	750	100	1800	5	1	43800000	1091	7.30	0.80	12	0.03	341.00	3110.00	3650	20240522	-31.78	2245	20241210	10.91	2595	-4.05	20250110	2430	2.47	20250102	3650	-31.78	20240522	2245	10.91	20241210	1.24	N	100700	100	43 억	385088	N	N	N	N
44	20250117	140745	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2485	-15	5	-0.60	28551360	11459	49.46	2510	2510	2485	3250	1750	2500	2491.61	0.88	-906	2530	2515	2490	2475	2450	2522	2482	44	750	100	1800	5	1	43800000	1088	7.29	0.80	12	0.03	341.00	3110.00	3650	20240522	-31.92	2245	20241210	10.69	2595	-4.24	20250110	2430	2.26	20250102	3650	-31.92	20240522	2245	10.69	20241210	1.24	N	100700	100	43 억	385088	N	N	N	N
45	20250117	130742	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2500	0	3	0.00	21802440	8747	37.75	2510	2510	2485	3250	1750	2500	2492.56	0.88	-895	2530	2515	2490	2475	2450	2522	2482	44	750	100	1800	5	1	43800000	1095	7.33	0.80	12	0.02	341.00	3110.00	3650	20240522	-31.51	2245	20241210	11.36	2595	-3.66	20250110	2430	2.88	20250102	3650	-31.51	20240522	2245	11.36	20241210	1.24	N	100700	100	43 억	385088	N	N	N	N
46	20250117	120744	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2495	-5	5	-0.20	19074510	7652	33.03	2510	2510	2485	3250	1750	2500	2492.75	0.88	-807	2530	2515	2490	2475	2450	2522	2482	44	750	100	1800	5	1	43800000	1093	7.32	0.80	12	0.02	341.00	3110.00	3650	20240522	-31.64	2245	20241210	11.14	2595	-3.85	20250110	2430	2.67	20250102	3650	-31.64	20240522	2245	11.14	20241210	1.24	N	100700	100	43 억	385088	N	N	N	N
47	20250117	110743	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2495	-5	5	-0.20	16260530	6523	28.15	2510	2510	2485	3250	1750	2500	2492.80	0.88	-791	2530	2515	2490	2475	2450	2522	2482	44	750	100	1800	5	1	43800000	1093	7.32	0.80	12	0.01	341.00	3110.00	3650	20240522	-31.64	2245	20241210	11.14	2595	-3.85	20250110	2430	2.67	20250102	3650	-31.64	20240522	2245	11.14	20241210	1.24	N	100700	100	43 억	385088	N	N	N	N
48	20250117	100745	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2500	0	3	0.00	4676830	1874	8.09	2510	2510	2485	3250	1750	2500	2495.64	0.88	-269	2530	2515	2490	2475	2450	2522	2482	44	750	100	1800	5	1	43800000	1095	7.33	0.80	12	0.00	341.00	3110.00	3650	20240522	-31.51	2245	20241210	11.36	2595	-3.66	20250110	2430	2.88	20250102	3650	-31.51	20240522	2245	11.36	20241210	1.24	N	100700	100	43 억	385088	N	N	N	N
49	20250117	090744	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2495	-5	5	-0.20	42460	17	0.07	2510	2510	2495	3250	1750	2500	2497.65	0.88	-16	2530	2515	2490	2475	2450	2522	2482	44	750	100	1800	5	1	43800000	1093	7.32	0.80	12	0.00	341.00	3110.00	3650	20240522	-31.64	2245	20241210	11.14	2595	-3.85	20250110	2430	2.67	20250102	3650	-31.64	20240522	2245	11.14	20241210	1.24	N	100700	100	43 억	385088	N	N	N	N
50	20250116	160738	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2500	40	2	1.63	57693055	23162	40.53	2475	2505	2465	3195	1725	2460	2490.85	0.88	-274	2543	2501	2478	2436	2413	2490	2425	44	735	100	1770	5	1	43800000	1095	7.33	0.80	12	0.05	341.00	3110.00	3650	20240522	-31.51	2245	20241210	11.36	2595	-3.66	20250110	2430	2.88	20250102	3650	-31.51	20240522	2245	11.36	20241210	1.24	N	100700	100	43 억	384430	N	N	N	N
51	20250116	150703	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2495	35	2	1.42	50976540	20463	35.80	2475	2505	2465	3195	1725	2460	2491.16	0.88	-185	2543	2501	2478	2436	2413	2490	2425	44	735	100	1770	5	1	43800000	1093	7.32	0.80	12	0.05	341.00	3110.00	3650	20240522	-31.64	2245	20241210	11.14	2595	-3.85	20250110	2430	2.67	20250102	3650	-31.64	20240522	2245	11.14	20241210	1.24	N	100700	100	43 억	384430	N	N	N	N
52	20250116	140742	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2500	40	2	1.63	45911630	18434	32.25	2475	2505	2465	3195	1725	2460	2490.60	0.88	-960	2543	2501	2478	2436	2413	2490	2425	44	735	100	1770	5	1	43800000	1095	7.33	0.80	12	0.04	341.00	3110.00	3650	20240522	-31.51	2245	20241210	11.36	2595	-3.66	20250110	2430	2.88	20250102	3650	-31.51	20240522	2245	11.36	20241210	1.24	N	100700	100	43 억	384430	N	N	N	N
53	20250116	130741	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2500	40	2	1.63	40008120	16067	28.11	2475	2505	2465	3195	1725	2460	2490.08	0.88	-1522	2543	2501	2478	2436	2413	2490	2425	44	735	100	1770	5	1	43800000	1095	7.33	0.80	12	0.04	341.00	3110.00	3650	20240522	-31.51	2245	20241210	11.36	2595	-3.66	20250110	2430	2.88	20250102	3650	-31.51	20240522	2245	11.36	20241210	1.24	N	100700	100	43 억	384430	N	N	N	N
54	20250116	120741	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2505	45	2	1.83	37234615	14955	26.17	2475	2505	2465	3195	1725	2460	2489.78	0.88	-1592	2543	2501	2478	2436	2413	2490	2425	44	735	100	1770	5	1	43800000	1097	7.35	0.81	12	0.03	341.00	3110.00	3650	20240522	-31.37	2245	20241210	11.58	2595	-3.47	20250110	2430	3.09	20250102	3650	-31.37	20240522	2245	11.58	20241210	1.24	N	100700	100	43 억	384430	N	N	N	N
55	20250116	110743	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2490	30	2	1.22	35537135	14276	24.98	2475	2505	2465	3195	1725	2460	2489.29	0.88	-1579	2543	2501	2478	2436	2413	2490	2425	44	735	100	1770	5	1	43800000	1091	7.30	0.80	12	0.03	341.00	3110.00	3650	20240522	-31.78	2245	20241210	10.91	2595	-4.05	20250110	2430	2.47	20250102	3650	-31.78	20240522	2245	10.91	20241210	1.24	N	100700	100	43 억	384430	N	N	N	N
56	20250116	100742	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2500	40	2	1.63	27414845	11017	19.28	2475	2505	2465	3195	1725	2460	2488.41	0.88	-2198	2543	2501	2478	2436	2413	2490	2425	44	735	100	1770	5	1	43800000	1095	7.33	0.80	12	0.03	341.00	3110.00	3650	20240522	-31.51	2245	20241210	11.36	2595	-3.66	20250110	2430	2.88	20250102	3650	-31.51	20240522	2245	11.36	20241210	1.24	N	100700	100	43 억	384430	N	N	N	N
57	20250116	090743	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2475	15	2	0.61	1776055	719	1.26	2475	2480	2465	3195	1725	2460	2470.17	0.88	-214	2543	2501	2478	2436	2413	2490	2425	44	735	100	1770	5	1	43800000	1084	7.26	0.80	12	0.00	341.00	3110.00	3650	20240522	-32.19	2245	20241210	10.24	2595	-4.62	20250110	2430	1.85	20250102	3650	-32.19	20240522	2245	10.24	20241210	1.24	N	100700	100	43 억	384430	N	N	N	N
58	20250115	160739	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2460	-55	5	-2.19	141663735	57152	244.84	2515	2520	2455	3265	1765	2515	2478.72	0.88	275	2561	2537	2521	2497	2481	2530	2490	44	750	100	1810	5	1	43800000	1077	7.21	0.79	12	0.13	341.00	3110.00	3650	20240522	-32.60	2245	20241210	9.58	2595	-5.20	20250110	2430	1.23	20250102	3650	-32.60	20240522	2245	9.58	20241210	1.23	N	100700	100	43 억	385167	N	N	N	N
59	20250115	150740	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2465	-50	5	-1.99	127856770	51551	220.84	2515	2520	2455	3265	1765	2515	2480.20	0.88	2979	2561	2537	2521	2497	2481	2530	2490	44	750	100	1810	5	1	43800000	1080	7.23	0.79	12	0.12	341.00	3110.00	3650	20240522	-32.47	2245	20241210	9.80	2595	-5.01	20250110	2430	1.44	20250102	3650	-32.47	20240522	2245	9.80	20241210	1.23	N	100700	100	43 억	385167	N	N	N	N
60	20250115	140734	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2470	-45	5	-1.79	116196605	46826	200.60	2515	2520	2455	3265	1765	2515	2481.45	0.88	3590	2561	2537	2521	2497	2481	2530	2490	44	750	100	1810	5	1	43800000	1082	7.24	0.79	12	0.11	341.00	3110.00	3650	20240522	-32.33	2245	20241210	10.02	2595	-4.82	20250110	2430	1.65	20250102	3650	-32.33	20240522	2245	10.02	20241210	1.23	N	100700	100	43 억	385167	N	N	N	N
61	20250115	130740	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2475	-40	5	-1.59	109252795	44018	188.57	2515	2520	2455	3265	1765	2515	2482.00	0.88	3937	2561	2537	2521	2497	2481	2530	2490	44	750	100	1810	5	1	43800000	1084	7.26	0.80	12	0.10	341.00	3110.00	3650	20240522	-32.19	2245	20241210	10.24	2595	-4.62	20250110	2430	1.85	20250102	3650	-32.19	20240522	2245	10.24	20241210	1.23	N	100700	100	43 억	385167	N	N	N	N
62	20250115	120726	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2480	-35	5	-1.39	67090415	26928	115.36	2515	2520	2480	3265	1765	2515	2491.47	0.88	1762	2561	2537	2521	2497	2481	2530	2490	44	750	100	1810	5	1	43800000	1086	7.27	0.80	12	0.06	341.00	3110.00	3650	20240522	-32.05	2245	20241210	10.47	2595	-4.43	20250110	2430	2.06	20250102	3650	-32.05	20240522	2245	10.47	20241210	1.23	N	100700	100	43 억	385167	N	N	N	N
63	20250115	110741	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2495	-20	5	-0.80	34115190	13648	58.47	2515	2520	2490	3265	1765	2515	2499.65	0.88	-1679	2561	2537	2521	2497	2481	2530	2490	44	750	100	1810	5	1	43800000	1093	7.32	0.80	12	0.03	341.00	3110.00	3650	20240522	-31.64	2245	20241210	11.14	2595	-3.85	20250110	2430	2.67	20250102	3650	-31.64	20240522	2245	11.14	20241210	1.23	N	100700	100	43 억	385167	N	N	N	N
64	20250115	100740	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2505	-10	5	-0.40	7462985	2973	12.74	2515	2520	2505	3265	1765	2515	2510.25	0.88	-1591	2561	2537	2521	2497	2481	2530	2490	44	750	100	1810	5	1	43800000	1097	7.35	0.81	12	0.01	341.00	3110.00	3650	20240522	-31.37	2245	20241210	11.58	2595	-3.47	20250110	2430	3.09	20250102	3650	-31.37	20240522	2245	11.58	20241210	1.23	N	100700	100	43 억	385167	N	N	N	N
65	20250115	090743	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2515	0	3	0.00	837095	333	1.43	2515	2515	2510	3265	1765	2515	2513.80	0.88	-102	2561	2537	2521	2497	2481	2530	2490	44	750	100	1810	5	1	43800000	1102	7.38	0.81	12	0.00	341.00	3110.00	3650	20240522	-31.10	2245	20241210	12.03	2595	-3.08	20250110	2430	3.50	20250102	3650	-31.10	20240522	2245	12.03	20241210	1.23	N	100700	100	43 억	385167	N	N	N	N
66	20250114	160726	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2515	-30	5	-1.18	58751680	23343	51.77	2530	2545	2505	3305	1785	2545	2516.89	0.88	-2457	2638	2591	2548	2501	2458	2570	2480	44	760	100	1830	5	1	43800000	1102	7.38	0.81	12	0.05	341.00	3110.00	3650	20240522	-31.10	2245	20241210	12.03	2595	-3.08	20250110	2430	3.50	20250102	3650	-31.10	20240522	2245	12.03	20241210	1.26	N	100700	100	43 억	387625	N	N	N	N
67	20250114	150737	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2530	-15	5	-0.59	39796235	15811	35.07	2530	2545	2505	3305	1785	2545	2517.00	0.88	-1998	2638	2591	2548	2501	2458	2570	2480	44	760	100	1830	5	1	43800000	1108	7.42	0.81	12	0.04	341.00	3110.00	3650	20240522	-30.68	2245	20241210	12.69	2595	-2.50	20250110	2430	4.12	20250102	3650	-30.68	20240522	2245	12.69	20241210	1.26	N	100700	100	43 억	387625	N	N	N	N
68	20250114	140736	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2520	-25	5	-0.98	36753400	14606	32.39	2530	2545	2505	3305	1785	2545	2516.32	0.88	-1699	2638	2591	2548	2501	2458	2570	2480	44	760	100	1830	5	1	43800000	1104	7.39	0.81	12	0.03	341.00	3110.00	3650	20240522	-30.96	2245	20241210	12.25	2595	-2.89	20250110	2430	3.70	20250102	3650	-30.96	20240522	2245	12.25	20241210	1.26	N	100700	100	43 억	387625	N	N	N	N
69	20250114	130736	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2520	-25	5	-0.98	34168180	13580	30.12	2530	2545	2505	3305	1785	2545	2516.07	0.88	-1536	2638	2591	2548	2501	2458	2570	2480	44	760	100	1830	5	1	43800000	1104	7.39	0.81	12	0.03	341.00	3110.00	3650	20240522	-30.96	2245	20241210	12.25	2595	-2.89	20250110	2430	3.70	20250102	3650	-30.96	20240522	2245	12.25	20241210	1.26	N	100700	100	43 억	387625	N	N	N	N
70	20250114	120733	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2515	-30	5	-1.18	31674325	12587	27.92	2530	2545	2505	3305	1785	2545	2516.43	0.88	-1525	2638	2591	2548	2501	2458	2570	2480	44	760	100	1830	5	1	43800000	1102	7.38	0.81	12	0.03	341.00	3110.00	3650	20240522	-31.10	2245	20241210	12.03	2595	-3.08	20250110	2430	3.50	20250102	3650	-31.10	20240522	2245	12.03	20241210	1.26	N	100700	100	43 억	387625	N	N	N	N
71	20250114	110733	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2515	-30	5	-1.18	28831370	11453	25.40	2530	2545	2505	3305	1785	2545	2517.36	0.88	-1462	2638	2591	2548	2501	2458	2570	2480	44	760	100	1830	5	1	43800000	1102	7.38	0.81	12	0.03	341.00	3110.00	3650	20240522	-31.10	2245	20241210	12.03	2595	-3.08	20250110	2430	3.50	20250102	3650	-31.10	20240522	2245	12.03	20241210	1.26	N	100700	100	43 억	387625	N	N	N	N
72	20250114	100731	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2520	-25	5	-0.98	15810260	6266	13.90	2530	2545	2510	3305	1785	2545	2523.18	0.88	-1296	2638	2591	2548	2501	2458	2570	2480	44	760	100	1830	5	1	43800000	1104	7.39	0.81	12	0.01	341.00	3110.00	3650	20240522	-30.96	2245	20241210	12.25	2595	-2.89	20250110	2430	3.70	20250102	3650	-30.96	20240522	2245	12.25	20241210	1.26	N	100700	100	43 억	387625	N	N	N	N
73	20250114	090735	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2545	0	3	0.00	1007210	398	0.88	2530	2545	2530	3305	1785	2545	2530.68	0.88	-92	2638	2591	2548	2501	2458	2570	2480	44	760	100	1830	5	1	43800000	1115	7.46	0.82	12	0.00	341.00	3110.00	3650	20240522	-30.27	2245	20241210	13.36	2595	-1.93	20250110	2430	4.73	20250102	3650	-30.27	20240522	2245	13.36	20241210	1.26	N	100700	100	43 억	387625	N	N	N	N
74	20250113	160724	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2545	-50	5	-1.93	114341685	45019	71.31	2585	2595	2505	3370	1820	2595	2539.85	0.91	-13027	2638	2616	2573	2551	2508	2627	2562	44	775	100	1860	5	1	43800000	1115	7.46	0.82	12	0.10	341.00	3110.00	3650	20240522	-30.27	2245	20241210	13.36	2595	0.00	20250110	2430	4.73	20250102	3650	-30.27	20240522	2245	13.36	20241210	1.27	N	100700	100	43 억	400655	N	N	N	N
75	20250113	150729	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2525	-70	5	-2.70	107636525	42379	67.13	2585	2595	2505	3370	1820	2595	2539.86	0.91	-12020	2638	2616	2573	2551	2508	2627	2562	44	775	100	1860	5	1	43800000	1106	7.40	0.81	12	0.10	341.00	3110.00	3650	20240522	-30.82	2245	20241210	12.47	2595	0.00	20250110	2430	3.91	20250102	3650	-30.82	20240522	2245	12.47	20241210	1.27	N	100700	100	43 억	400655	N	N	N	N
76	20250113	140718	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2520	-75	5	-2.89	83008785	32597	51.64	2585	2595	2520	3370	1820	2595	2546.52	0.91	-9156	2638	2616	2573	2551	2508	2627	2562	44	775	100	1860	5	1	43800000	1104	7.39	0.81	12	0.07	341.00	3110.00	3650	20240522	-30.96	2245	20241210	12.25	2595	0.00	20250110	2430	3.70	20250102	3650	-30.96	20240522	2245	12.25	20241210	1.27	N	100700	100	43 억	400655	N	N	N	N
77	20250113	130718	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2530	-65	5	-2.50	62858305	24620	39.00	2585	2595	2530	3370	1820	2595	2553.14	0.91	-7480	2638	2616	2573	2551	2508	2627	2562	44	775	100	1860	5	1	43800000	1108	7.42	0.81	12	0.06	341.00	3110.00	3650	20240522	-30.68	2245	20241210	12.69	2595	0.00	20250110	2430	4.12	20250102	3650	-30.68	20240522	2245	12.69	20241210	1.27	N	100700	100	43 억	400655	N	N	N	N
78	20250113	120721	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2545	-50	5	-1.93	46064200	18006	28.52	2585	2595	2540	3370	1820	2595	2558.27	0.91	-2109	2638	2616	2573	2551	2508	2627	2562	44	775	100	1860	5	1	43800000	1115	7.46	0.82	12	0.04	341.00	3110.00	3650	20240522	-30.27	2245	20241210	13.36	2595	0.00	20250110	2430	4.73	20250102	3650	-30.27	20240522	2245	13.36	20241210	1.27	N	100700	100	43 억	400655	N	N	N	N
79	20250113	110720	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2550	-45	5	-1.73	34153420	13327	21.11	2585	2595	2540	3370	1820	2595	2562.72	0.91	-1592	2638	2616	2573	2551	2508	2627	2562	44	775	100	1860	5	1	43800000	1117	7.48	0.82	12	0.03	341.00	3110.00	3650	20240522	-30.14	2245	20241210	13.59	2595	0.00	20250110	2430	4.94	20250102	3650	-30.14	20240522	2245	13.59	20241210	1.27	N	100700	100	43 억	400655	N	N	N	N
80	20250113	100719	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2580	-15	5	-0.58	16002035	6218	9.85	2585	2595	2560	3370	1820	2595	2573.50	0.91	1491	2638	2616	2573	2551	2508	2627	2562	44	775	100	1860	5	1	43800000	1130	7.57	0.83	12	0.01	341.00	3110.00	3650	20240522	-29.32	2245	20241210	14.92	2595	0.00	20250110	2430	6.17	20250102	3650	-29.32	20240522	2245	14.92	20241210	1.27	N	100700	100	43 억	400655	N	N	N	N
81	20250113	090724	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2570	-25	5	-0.96	9619780	3737	5.92	2585	2595	2570	3370	1820	2595	2574.20	0.91	1605	2638	2616	2573	2551	2508	2627	2562	44	775	100	1860	5	1	43800000	1126	7.54	0.83	12	0.01	341.00	3110.00	3650	20240522	-29.59	2245	20241210	14.48	2595	0.00	20250110	2430	5.76	20250102	3650	-29.59	20240522	2245	14.48	20241210	1.27	N	100700	100	43 억	400655	N	N	N	N
82	20250110	160702	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2595	30	2	1.17	160853035	62738	371.45	2565	2595	2530	3330	1800	2565	2563.88	0.94	-12637	2588	2576	2558	2546	2528	2582	2552	44	765	100	1840	5	1	43800000	1137	7.61	0.83	12	0.14	341.00	3110.00	3650	20240522	-28.90	2245	20241210	15.59	2595	0.00	20250110	2430	6.79	20250102	3650	-28.90	20240522	2245	15.59	20241210	1.27	N	100700	100	43 억	413292	N	N	N	N
83	20250110	150713	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2570	5	2	0.19	134340285	52476	310.69	2565	2585	2530	3330	1800	2565	2560.03	0.94	-12259	2588	2576	2558	2546	2528	2582	2552	44	765	100	1840	5	1	43800000	1126	7.54	0.83	12	0.12	341.00	3110.00	3650	20240522	-29.59	2245	20241210	14.48	2585	-0.58	20250110	2430	5.76	20250102	3650	-29.59	20240522	2245	14.48	20241210	1.27	N	100700	100	43 억	413292	N	N	N	N
84	20250110	140716	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2565	0	3	0.00	102810305	40179	237.89	2565	2585	2530	3330	1800	2565	2558.81	0.94	-11008	2588	2576	2558	2546	2528	2582	2552	44	765	100	1840	5	1	43800000	1123	7.52	0.82	12	0.09	341.00	3110.00	3650	20240522	-29.73	2245	20241210	14.25	2585	-0.77	20250110	2430	5.56	20250102	3650	-29.73	20240522	2245	14.25	20241210	1.27	N	100700	100	43 억	413292	N	N	N	N
85	20250110	130715	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2560	-5	5	-0.19	85966770	33612	199.01	2565	2585	2530	3330	1800	2565	2557.62	0.94	-11143	2588	2576	2558	2546	2528	2582	2552	44	765	100	1840	5	1	43800000	1121	7.51	0.82	12	0.08	341.00	3110.00	3650	20240522	-29.86	2245	20241210	14.03	2585	-0.97	20250110	2430	5.35	20250102	3650	-29.86	20240522	2245	14.03	20241210	1.27	N	100700	100	43 억	413292	N	N	N	N
86	20250110	120715	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2535	-30	5	-1.17	29001070	11398	67.48	2565	2565	2530	3330	1800	2565	2544.40	0.94	-1580	2588	2576	2558	2546	2528	2582	2552	44	765	100	1840	5	1	43800000	1110	7.43	0.82	12	0.03	341.00	3110.00	3650	20240522	-30.55	2245	20241210	12.92	2580	-1.74	20250108	2430	4.32	20250102	3650	-30.55	20240522	2245	12.92	20241210	1.27	N	100700	100	43 억	413292	N	N	N	N
87	20250110	110714	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2530	-35	5	-1.36	24460885	9607	56.88	2565	2565	2530	3330	1800	2565	2546.15	0.94	-1426	2588	2576	2558	2546	2528	2582	2552	44	765	100	1840	5	1	43800000	1108	7.42	0.81	12	0.02	341.00	3110.00	3650	20240522	-30.68	2245	20241210	12.69	2580	-1.94	20250108	2430	4.12	20250102	3650	-30.68	20240522	2245	12.69	20241210	1.27	N	100700	100	43 억	413292	N	N	N	N
88	20250110	100713	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2540	-25	5	-0.97	18362600	7202	42.64	2565	2565	2530	3330	1800	2565	2549.65	0.94	-1190	2588	2576	2558	2546	2528	2582	2552	44	765	100	1840	5	1	43800000	1113	7.45	0.82	12	0.02	341.00	3110.00	3650	20240522	-30.41	2245	20241210	13.14	2580	-1.55	20250108	2430	4.53	20250102	3650	-30.41	20240522	2245	13.14	20241210	1.27	N	100700	100	43 억	413292	N	N	N	N
89	20250110	090716	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2550	-15	5	-0.58	380295	149	0.88	2565	2565	2550	3330	1800	2565	2552.32	0.94	-4	2588	2576	2558	2546	2528	2582	2552	44	765	100	1840	5	1	43800000	1117	7.48	0.82	12	0.00	341.00	3110.00	3650	20240522	-30.14	2245	20241210	13.59	2580	-1.16	20250108	2430	4.94	20250102	3650	-30.14	20240522	2245	13.59	20241210	1.27	N	100700	100	43 억	413292	N	N	N	N
90	20250109	160710	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2565	5	2	0.20	42869845	16809	40.21	2545	2570	2540	3325	1795	2560	2550.41	0.95	-4023	2596	2577	2561	2542	2526	2587	2552	44	765	100	1840	5	1	43800000	1123	7.52	0.82	12	0.04	341.00	3110.00	3650	20240522	-29.73	2245	20241210	14.25	2580	-0.58	20250108	2430	5.56	20250102	3650	-29.73	20240522	2245	14.25	20241210	1.27	N	100700	100	43 억	417315	N	N	N	N
91	20250109	150711	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2560	0	3	0.00	37803620	14831	35.48	2545	2570	2540	3325	1795	2560	2548.96	0.95	-2747	2596	2577	2561	2542	2526	2587	2552	44	765	100	1840	5	1	43800000	1121	7.51	0.82	12	0.03	341.00	3110.00	3650	20240522	-29.86	2245	20241210	14.03	2580	-0.78	20250108	2430	5.35	20250102	3650	-29.86	20240522	2245	14.03	20241210	1.27	N	100700	100	43 억	417315	N	N	N	N
92	20250109	140711	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2545	-15	5	-0.59	33326355	13073	31.27	2545	2570	2540	3325	1795	2560	2549.25	0.95	-2523	2596	2577	2561	2542	2526	2587	2552	44	765	100	1840	5	1	43800000	1115	7.46	0.82	12	0.03	341.00	3110.00	3650	20240522	-30.27	2245	20241210	13.36	2580	-1.36	20250108	2430	4.73	20250102	3650	-30.27	20240522	2245	13.36	20241210	1.27	N	100700	100	43 억	417315	N	N	N	N
93	20250109	130710	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2555	-5	5	-0.20	32588120	12783	30.58	2545	2570	2540	3325	1795	2560	2549.33	0.95	-2529	2596	2577	2561	2542	2526	2587	2552	44	765	100	1840	5	1	43800000	1119	7.49	0.82	12	0.03	341.00	3110.00	3650	20240522	-30.00	2245	20241210	13.81	2580	-0.97	20250108	2430	5.14	20250102	3650	-30.00	20240522	2245	13.81	20241210	1.27	N	100700	100	43 억	417315	N	N	N	N
94	20250109	120711	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2560	0	3	0.00	32368385	12697	30.37	2545	2570	2540	3325	1795	2560	2549.29	0.95	-2529	2596	2577	2561	2542	2526	2587	2552	44	765	100	1840	5	1	43800000	1121	7.51	0.82	12	0.03	341.00	3110.00	3650	20240522	-29.86	2245	20241210	14.03	2580	-0.78	20250108	2430	5.35	20250102	3650	-29.86	20240522	2245	14.03	20241210	1.27	N	100700	100	43 억	417315	N	N	N	N
95	20250109	110715	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2560	0	3	0.00	21020115	8244	19.72	2545	2570	2540	3325	1795	2560	2549.75	0.95	-2794	2596	2577	2561	2542	2526	2587	2552	44	765	100	1840	5	1	43800000	1121	7.51	0.82	12	0.02	341.00	3110.00	3650	20240522	-29.86	2245	20241210	14.03	2580	-0.78	20250108	2430	5.35	20250102	3650	-29.86	20240522	2245	14.03	20241210	1.27	N	100700	100	43 억	417315	N	N	N	N
96	20250109	100712	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2560	0	3	0.00	17317710	6796	16.26	2545	2570	2540	3325	1795	2560	2548.22	0.95	-2492	2596	2577	2561	2542	2526	2587	2552	44	765	100	1840	5	1	43800000	1121	7.51	0.82	12	0.02	341.00	3110.00	3650	20240522	-29.86	2245	20241210	14.03	2580	-0.78	20250108	2430	5.35	20250102	3650	-29.86	20240522	2245	14.03	20241210	1.27	N	100700	100	43 억	417315	N	N	N	N
97	20250109	090715	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2565	5	2	0.20	2110545	825	1.97	2545	2570	2545	3325	1795	2560	2558.24	0.95	-478	2596	2577	2561	2542	2526	2587	2552	44	765	100	1840	5	1	43800000	1123	7.52	0.82	12	0.00	341.00	3110.00	3650	20240522	-29.73	2245	20241210	14.25	2580	-0.58	20250108	2430	5.56	20250102	3650	-29.73	20240522	2245	14.25	20241210	1.27	N	100700	100	43 억	417315	N	N	N	N
98	20250108	160705	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2560	10	2	0.39	106653685	41700	112.19	2550	2580	2545	3315	1785	2550	2557.62	0.93	9444	2573	2561	2548	2536	2523	2555	2530	44	765	100	1830	5	1	43800000	1121	7.51	0.82	12	0.10	341.00	3110.00	3650	20240522	-29.86	2245	20241210	14.03	2580	-0.78	20250108	2430	5.35	20250102	3650	-29.86	20240522	2245	14.03	20241210	1.25	N	100700	100	43 억	407871	N	N	N	N
99	20250108	150708	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2560	10	2	0.39	101841215	39819	107.13	2550	2580	2545	3315	1785	2550	2557.60	0.93	9327	2573	2561	2548	2536	2523	2555	2530	44	765	100	1830	5	1	43800000	1121	7.51	0.82	12	0.09	341.00	3110.00	3650	20240522	-29.86	2245	20241210	14.03	2580	-0.78	20250108	2430	5.35	20250102	3650	-29.86	20240522	2245	14.03	20241210	1.25	N	100700	100	43 억	407871	N	N	N	N
100	20250108	140710	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2560	10	2	0.39	66287365	25886	69.64	2550	2580	2545	3315	1785	2550	2560.74	0.93	6531	2573	2561	2548	2536	2523	2555	2530	44	765	100	1830	5	1	43800000	1121	7.51	0.82	12	0.06	341.00	3110.00	3650	20240522	-29.86	2245	20241210	14.03	2580	-0.78	20250108	2430	5.35	20250102	3650	-29.86	20240522	2245	14.03	20241210	1.25	N	100700	100	43 억	407871	N	N	N	N
101	20250108	130710	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2570	20	2	0.78	61511855	24017	64.61	2550	2580	2545	3315	1785	2550	2561.18	0.93	6142	2573	2561	2548	2536	2523	2555	2530	44	765	100	1830	5	1	43800000	1126	7.54	0.83	12	0.05	341.00	3110.00	3650	20240522	-29.59	2245	20241210	14.48	2580	-0.39	20250108	2430	5.76	20250102	3650	-29.59	20240522	2245	14.48	20241210	1.25	N	100700	100	43 억	407871	N	N	N	N
102	20250108	120707	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2560	10	2	0.39	54830665	21407	57.59	2550	2580	2545	3315	1785	2550	2561.34	0.93	5834	2573	2561	2548	2536	2523	2555	2530	44	765	100	1830	5	1	43800000	1121	7.51	0.82	12	0.05	341.00	3110.00	3650	20240522	-29.86	2245	20241210	14.03	2580	-0.78	20250108	2430	5.35	20250102	3650	-29.86	20240522	2245	14.03	20241210	1.25	N	100700	100	43 억	407871	N	N	N	N
103	20250108	110707	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2565	15	2	0.59	49013085	19131	51.47	2550	2580	2545	3315	1785	2550	2561.97	0.93	5166	2573	2561	2548	2536	2523	2555	2530	44	765	100	1830	5	1	43800000	1123	7.52	0.82	12	0.04	341.00	3110.00	3650	20240522	-29.73	2245	20241210	14.25	2580	-0.58	20250108	2430	5.56	20250102	3650	-29.73	20240522	2245	14.25	20241210	1.25	N	100700	100	43 억	407871	N	N	N	N
104	20250108	100709	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2570	20	2	0.78	34426710	13431	36.13	2550	2580	2545	3315	1785	2550	2563.23	0.93	4160	2573	2561	2548	2536	2523	2555	2530	44	765	100	1830	5	1	43800000	1126	7.54	0.83	12	0.03	341.00	3110.00	3650	20240522	-29.59	2245	20241210	14.48	2580	-0.39	20250108	2430	5.76	20250102	3650	-29.59	20240522	2245	14.48	20241210	1.25	N	100700	100	43 억	407871	N	N	N	N
105	20250108	090709	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2555	5	2	0.20	2514970	985	2.65	2550	2555	2550	3315	1785	2550	2553.27	0.93	-534	2573	2561	2548	2536	2523	2555	2530	44	765	100	1830	5	1	43800000	1119	7.49	0.82	12	0.00	341.00	3110.00	3650	20240522	-30.00	2245	20241210	13.81	2570	-0.58	20250106	2430	5.14	20250102	3650	-30.00	20240522	2245	13.81	20241210	1.25	N	100700	100	43 억	407871	N	N	N	N
106	20250107	160703	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2550	-15	5	-0.58	92675585	36365	39.09	2560	2560	2535	3330	1800	2565	2548.48	0.95	-8731	2625	2595	2540	2510	2455	2610	2525	44	765	100	1840	5	1	43800000	1117	7.48	0.82	12	0.08	341.00	3110.00	3650	20240522	-30.14	2245	20241210	13.59	2570	-0.78	20250106	2430	4.94	20250102	3650	-30.14	20240522	2245	13.59	20241210	1.26	N	100700	100	43 억	416404	N	N	N	N
107	20250107	150704	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2535	-30	5	-1.17	87429335	34297	36.87	2560	2560	2535	3330	1800	2565	2549.18	0.95	-8509	2625	2595	2540	2510	2455	2610	2525	44	765	100	1840	5	1	43800000	1110	7.43	0.82	12	0.08	341.00	3110.00	3650	20240522	-30.55	2245	20241210	12.92	2570	-1.36	20250106	2430	4.32	20250102	3650	-30.55	20240522	2245	12.92	20241210	1.26	N	100700	100	43 억	416404	N	N	N	N
108	20250107	140702	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2550	-15	5	-0.58	65843090	25816	27.75	2560	2560	2545	3330	1800	2565	2550.48	0.95	-6645	2625	2595	2540	2510	2455	2610	2525	44	765	100	1840	5	1	43800000	1117	7.48	0.82	12	0.06	341.00	3110.00	3650	20240522	-30.14	2245	20241210	13.59	2570	-0.78	20250106	2430	4.94	20250102	3650	-30.14	20240522	2245	13.59	20241210	1.26	N	100700	100	43 억	416404	N	N	N	N
109	20250107	130702	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2555	-10	5	-0.39	60954170	23899	25.69	2560	2560	2545	3330	1800	2565	2550.49	0.95	-5011	2625	2595	2540	2510	2455	2610	2525	44	765	100	1840	5	1	43800000	1119	7.49	0.82	12	0.05	341.00	3110.00	3650	20240522	-30.00	2245	20241210	13.81	2570	-0.58	20250106	2430	5.14	20250102	3650	-30.00	20240522	2245	13.81	20241210	1.26	N	100700	100	43 억	416404	N	N	N	N
110	20250107	120704	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2550	-15	5	-0.58	46877310	18385	19.76	2560	2560	2545	3330	1800	2565	2549.76	0.95	-4756	2625	2595	2540	2510	2455	2610	2525	44	765	100	1840	5	1	43800000	1117	7.48	0.82	12	0.04	341.00	3110.00	3650	20240522	-30.14	2245	20241210	13.59	2570	-0.78	20250106	2430	4.94	20250102	3650	-30.14	20240522	2245	13.59	20241210	1.26	N	100700	100	43 억	416404	N	N	N	N
111	20250107	110659	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2555	-10	5	-0.39	35579215	13957	15.00	2560	2560	2545	3330	1800	2565	2549.20	0.95	-4723	2625	2595	2540	2510	2455	2610	2525	44	765	100	1840	5	1	43800000	1119	7.49	0.82	12	0.03	341.00	3110.00	3650	20240522	-30.00	2245	20241210	13.81	2570	-0.58	20250106	2430	5.14	20250102	3650	-30.00	20240522	2245	13.81	20241210	1.26	N	100700	100	43 억	416404	N	N	N	N
112	20250107	100704	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2560	-5	5	-0.19	22627985	8877	9.54	2560	2560	2545	3330	1800	2565	2549.06	0.95	-2316	2625	2595	2540	2510	2455	2610	2525	44	765	100	1840	5	1	43800000	1121	7.51	0.82	12	0.02	341.00	3110.00	3650	20240522	-29.86	2245	20241210	14.03	2570	-0.39	20250106	2430	5.35	20250102	3650	-29.86	20240522	2245	14.03	20241210	1.26	N	100700	100	43 억	416404	N	N	N	N
113	20250107	090706	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2545	-20	5	-0.78	4075255	1600	1.72	2560	2560	2545	3330	1800	2565	2547.03	0.95	-1292	2625	2595	2540	2510	2455	2610	2525	44	765	100	1840	5	1	43800000	1115	7.46	0.82	12	0.00	341.00	3110.00	3650	20240522	-30.27	2245	20241210	13.36	2570	-0.97	20250106	2430	4.73	20250102	3650	-30.27	20240522	2245	13.36	20241210	1.26	N	100700	100	43 억	416404	N	N	N	N
114	20250106	160656	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2565	75	2	3.01	232978530	92510	178.27	2490	2570	2485	3235	1745	2490	2518.41	0.90	23182	2553	2521	2498	2466	2443	2517	2462	44	745	100	1790	5	1	43800000	1123	7.52	0.82	12	0.21	341.00	3110.00	3650	20240522	-29.73	2245	20241210	14.25	2570	-0.19	20250106	2430	5.56	20250102	3650	-29.73	20240522	2245	14.25	20241210	1.27	N	100700	100	43 억	393420	N	N	N	N
115	20250106	150656	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2525	35	2	1.41	182289870	72669	140.04	2490	2535	2485	3235	1745	2490	2508.50	0.90	21959	2553	2521	2498	2466	2443	2517	2462	44	745	100	1790	5	1	43800000	1106	7.40	0.81	12	0.17	341.00	3110.00	3650	20240522	-30.82	2245	20241210	12.47	2535	-0.39	20250106	2430	3.91	20250102	3650	-30.82	20240522	2245	12.47	20241210	1.27	N	100700	100	43 억	393420	N	N	N	N
116	20250106	140656	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2535	45	2	1.81	164495840	65635	126.48	2490	2535	2485	3235	1745	2490	2506.22	0.90	19297	2553	2521	2498	2466	2443	2517	2462	44	745	100	1790	5	1	43800000	1110	7.43	0.82	12	0.15	341.00	3110.00	3650	20240522	-30.55	2245	20241210	12.92	2535	0.00	20250106	2430	4.32	20250102	3650	-30.55	20240522	2245	12.92	20241210	1.27	N	100700	100	43 억	393420	N	N	N	N
117	20250106	130653	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2515	25	2	1.00	122502305	48974	94.37	2490	2520	2485	3235	1745	2490	2501.37	0.90	10564	2553	2521	2498	2466	2443	2517	2462	44	745	100	1790	5	1	43800000	1102	7.38	0.81	12	0.11	341.00	3110.00	3650	20240522	-31.10	2245	20241210	12.03	2530	-0.59	20250103	2430	3.50	20250102	3650	-31.10	20240522	2245	12.03	20241210	1.27	N	100700	100	43 억	393420	N	N	N	N
118	20250106	120652	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2510	20	2	0.80	118723620	47471	91.48	2490	2520	2485	3235	1745	2490	2500.97	0.90	10150	2553	2521	2498	2466	2443	2517	2462	44	745	100	1790	5	1	43800000	1099	7.36	0.81	12	0.11	341.00	3110.00	3650	20240522	-31.23	2245	20241210	11.80	2530	-0.79	20250103	2430	3.29	20250102	3650	-31.23	20240522	2245	11.80	20241210	1.27	N	100700	100	43 억	393420	N	N	N	N
119	20250106	110652	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2510	20	2	0.80	77333760	30941	59.62	2490	2520	2485	3235	1745	2490	2499.39	0.90	4520	2553	2521	2498	2466	2443	2517	2462	44	745	100	1790	5	1	43800000	1099	7.36	0.81	12	0.07	341.00	3110.00	3650	20240522	-31.23	2245	20241210	11.80	2530	-0.79	20250103	2430	3.29	20250102	3650	-31.23	20240522	2245	11.80	20241210	1.27	N	100700	100	43 억	393420	N	N	N	N
120	20250106	100651	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2505	15	2	0.60	47502720	19012	36.64	2490	2510	2485	3235	1745	2490	2498.57	0.90	2408	2553	2521	2498	2466	2443	2517	2462	44	745	100	1790	5	1	43800000	1097	7.35	0.81	12	0.04	341.00	3110.00	3650	20240522	-31.37	2245	20241210	11.58	2530	-0.99	20250103	2430	3.09	20250102	3650	-31.37	20240522	2245	11.58	20241210	1.27	N	100700	100	43 억	393420	N	N	N	N
121	20250106	090649	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2495	5	2	0.20	2305745	926	1.78	2490	2495	2490	3235	1745	2490	2490.01	0.90	-66	2553	2521	2498	2466	2443	2517	2462	44	745	100	1790	5	1	43800000	1093	7.32	0.80	12	0.00	341.00	3110.00	3650	20240522	-31.64	2245	20241210	11.14	2530	-1.38	20250103	2430	2.67	20250102	3650	-31.64	20240522	2245	11.14	20241210	1.27	N	100700	100	43 억	393420	N	N	N	N
122	20250103	160647	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2490	5	2	0.20	129488065	51839	105.11	2490	2530	2475	3230	1740	2485	2497.93	0.90	-499	2555	2520	2475	2440	2395	2537	2457	44	745	100	1780	5	1	43800000	1091	7.30	0.80	12	0.12	341.00	3110.00	3650	20240522	-31.78	2245	20241210	10.91	2530	-1.58	20250103	2430	2.47	20250102	3650	-31.78	20240522	2245	10.91	20241210	1.27	N	100700	100	43 억	393634	N	N	N	N
123	20250103	150649	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2490	5	2	0.20	116126275	46466	94.21	2490	2530	2475	3230	1740	2485	2499.17	0.90	-507	2555	2520	2475	2440	2395	2537	2457	44	745	100	1780	5	1	43800000	1091	7.30	0.80	12	0.11	341.00	3110.00	3650	20240522	-31.78	2245	20241210	10.91	2530	-1.58	20250103	2430	2.47	20250102	3650	-31.78	20240522	2245	10.91	20241210	1.27	N	100700	100	43 억	393634	N	N	N	N
124	20250103	140649	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2490	5	2	0.20	101278935	40480	82.08	2490	2530	2475	3230	1740	2485	2501.95	0.90	-506	2555	2520	2475	2440	2395	2537	2457	44	745	100	1780	5	1	43800000	1091	7.30	0.80	12	0.09	341.00	3110.00	3650	20240522	-31.78	2245	20241210	10.91	2530	-1.58	20250103	2430	2.47	20250102	3650	-31.78	20240522	2245	10.91	20241210	1.27	N	100700	100	43 억	393634	N	N	N	N
125	20250103	130648	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2490	5	2	0.20	91509780	36558	74.12	2490	2530	2475	3230	1740	2485	2503.14	0.90	-511	2555	2520	2475	2440	2395	2537	2457	44	745	100	1780	5	1	43800000	1091	7.30	0.80	12	0.08	341.00	3110.00	3650	20240522	-31.78	2245	20241210	10.91	2530	-1.58	20250103	2430	2.47	20250102	3650	-31.78	20240522	2245	10.91	20241210	1.27	N	100700	100	43 억	393634	N	N	N	N
126	20250103	120647	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2485	0	3	0.00	78669205	31401	63.67	2490	2530	2475	3230	1740	2485	2505.31	0.90	-420	2555	2520	2475	2440	2395	2537	2457	44	745	100	1780	5	1	43800000	1088	7.29	0.80	12	0.07	341.00	3110.00	3650	20240522	-31.92	2245	20241210	10.69	2530	-1.78	20250103	2430	2.26	20250102	3650	-31.92	20240522	2245	10.69	20241210	1.27	N	100700	100	43 억	393634	N	N	N	N
127	20250103	110649	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2490	5	2	0.20	76936705	30704	62.25	2490	2530	2475	3230	1740	2485	2505.76	0.90	-331	2555	2520	2475	2440	2395	2537	2457	44	745	100	1780	5	1	43800000	1091	7.30	0.80	12	0.07	341.00	3110.00	3650	20240522	-31.78	2245	20241210	10.91	2530	-1.58	20250103	2430	2.47	20250102	3650	-31.78	20240522	2245	10.91	20241210	1.27	N	100700	100	43 억	393634	N	N	N	N
128	20250103	100646	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2520	35	2	1.41	50107645	19964	40.48	2490	2530	2475	3230	1740	2485	2509.90	0.90	4018	2555	2520	2475	2440	2395	2537	2457	44	745	100	1780	5	1	43800000	1104	7.39	0.81	12	0.05	341.00	3110.00	3650	20240522	-30.96	2245	20241210	12.25	2530	-0.40	20250103	2430	3.70	20250102	3650	-30.96	20240522	2245	12.25	20241210	1.27	N	100700	100	43 억	393634	N	N	N	N
129	20250103	090649	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2475	-10	5	-0.40	99045	40	0.08	2490	2490	2475	3230	1740	2485	2476.12	0.90	-32	2555	2520	2475	2440	2395	2537	2457	44	745	100	1780	5	1	43800000	1084	7.26	0.80	12	0.00	341.00	3110.00	3650	20240522	-32.19	2245	20241210	10.24	2510	-1.39	20250102	2430	1.85	20250102	3650	-32.19	20240522	2245	10.24	20241210	1.27	N	100700	100	43 억	393634	N	N	N	N
130	20250102	160643	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2485	20	2	0.81	121642700	49307	199.74	2465	2510	2430	3200	1730	2465	2466.95	0.89	4748	2548	2506	2458	2416	2368	2482	2392	44	735	100	1770	5	1	43800000	1088	7.29	0.80	12	0.11	341.00	3110.00	3650	20240522	-31.92	2245	20241210	10.69	2510	-1.00	20250102	2430	2.26	20250102	3650	-31.92	20240522	2245	10.69	20241210	1.28	N	100700	100	43 억	388886	N	N	N	N
131	20250102	150644	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2475	10	2	0.41	118340165	47974	194.34	2465	2510	2430	3200	1730	2465	2466.76	0.89	4512	2548	2506	2458	2416	2368	2482	2392	44	735	100	1770	5	1	43800000	1084	7.26	0.80	12	0.11	341.00	3110.00	3650	20240522	-32.19	2245	20241210	10.24	2510	-1.39	20250102	2430	1.85	20250102	3650	-32.19	20240522	2245	10.24	20241210	1.28	N	100700	100	43 억	388886	N	N	N	N
132	20250102	140641	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2450	-15	5	-0.61	57772500	23629	95.72	2465	2465	2430	3200	1730	2465	2444.98	0.89	6669	2548	2506	2458	2416	2368	2482	2392	44	735	100	1770	5	1	43800000	1073	7.18	0.79	12	0.05	341.00	3110.00	3650	20240522	-32.88	2245	20241210	9.13	2465	-0.61	20250102	2430	0.82	20250102	3650	-32.88	20240522	2245	9.13	20241210	1.28	N	100700	100	43 억	388886	N	N	N	N
133	20250102	130641	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2455	-10	5	-0.41	55583680	22734	92.10	2465	2465	2430	3200	1730	2465	2444.96	0.89	6747	2548	2506	2458	2416	2368	2482	2392	44	735	100	1770	5	1	43800000	1075	7.20	0.79	12	0.05	341.00	3110.00	3650	20240522	-32.74	2245	20241210	9.35	2465	-0.41	20250102	2430	1.03	20250102	3650	-32.74	20240522	2245	9.35	20241210	1.28	N	100700	100	43 억	388886	N	N	N	N
134	20250102	120640	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2445	-20	5	-0.81	46351695	18962	76.82	2465	2465	2430	3200	1730	2465	2444.45	0.89	6882	2548	2506	2458	2416	2368	2482	2392	44	735	100	1770	5	1	43800000	1071	7.17	0.79	12	0.04	341.00	3110.00	3650	20240522	-33.01	2245	20241210	8.91	2465	-0.81	20250102	2430	0.62	20250102	3650	-33.01	20240522	2245	8.91	20241210	1.28	N	100700	100	43 억	388886	N	N	N	N
135	20250102	110632	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2460	-5	5	-0.20	20083320	8210	33.26	2465	2465	2430	3200	1730	2465	2446.20	0.89	2623	2548	2506	2458	2416	2368	2482	2392	44	735	100	1770	5	1	43800000	1077	7.21	0.79	12	0.02	341.00	3110.00	3650	20240522	-32.60	2245	20241210	9.58	2465	-0.20	20250102	2430	1.23	20250102	3650	-32.60	20240522	2245	9.58	20241210	1.28	N	100700	100	43 억	388886	N	N	N	N
136	20250102	100638	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2430	-35	5	-1.42	1446475	592	2.40	2465	2465	2430	3200	1730	2465	2443.37	0.89	-282	2548	2506	2458	2416	2368	2482	2392	44	735	100	1770	5	1	43800000	1064	7.13	0.78	12	0.00	341.00	3110.00	3650	20240522	-33.42	2245	20241210	8.24	2465	-1.42	20250102	2430	0.00	20250102	3650	-33.42	20240522	2245	8.24	20241210	1.28	N	100700	100	43 억	388886	N	N	N	N
137	20250102	090633	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2465	0	3	0.00	0	0	0.00	0	0	0	3200	1730	2465	0.00	0.89	0	2548	2506	2458	2416	2368	2482	2392	44	735	100	1770	5	1	43800000	1080	7.23	0.79	12	0.00	341.00	3110.00	3650	20240522	-32.47	2245	20241210	9.80	0	0.00	0	0	0.00	0	3650	-32.47	20240522	2245	9.80	20241210	1.28	N	100700	100	43 억	388886	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History