KissMeData/241820/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161043	57	100.00	KOSDAQ		제약	N	N	N	N	N	455	-2	5	-0.44	70374044	154821	68.54	457	461	450	594	320	457	454.55	30334	481	469	456	444	431	462	437	296	137	500	270	1	1	59171967	269	-1.01	0.66	12	0.26	-449.00	689.00	2330	20240117	-80.47	443	20250123	2.71	720	-36.81	20250102	443	2.71	20250123	2190	-79.22	20240816	443	2.71	20250123	N	241820	500	295 억	N	N	N	N
3	20250124	151043	57	100.00	KOSDAQ		제약	N	N	N	N	N	455	-2	5	-0.44	68012141	149625	66.24	457	461	450	594	320	457	454.55	34096	481	469	456	444	431	462	437	296	137	500	270	1	1	59171967	269	-1.01	0.66	12	0.25	-449.00	689.00	2330	20240117	-80.47	443	20250123	2.71	720	-36.81	20250102	443	2.71	20250123	2190	-79.22	20240816	443	2.71	20250123	N	241820	500	295 억	N	N	N	N
4	20250124	141041	57	100.00	KOSDAQ		제약	N	N	N	N	N	457	0	3	0.00	57498235	126390	55.95	457	461	451	594	320	457	454.93	29071	481	469	456	444	431	462	437	296	137	500	270	1	1	59171967	270	-1.02	0.66	12	0.21	-449.00	689.00	2330	20240117	-80.39	443	20250123	3.16	720	-36.53	20250102	443	3.16	20250123	2190	-79.13	20240816	443	3.16	20250123	N	241820	500	295 억	N	N	N	N
5	20250124	131042	57	100.00	KOSDAQ		제약	N	N	N	N	N	455	-2	5	-0.44	52678238	115798	51.26	457	461	451	594	320	457	454.91	30772	481	469	456	444	431	462	437	296	137	500	270	1	1	59171967	269	-1.01	0.66	12	0.20	-449.00	689.00	2330	20240117	-80.47	443	20250123	2.71	720	-36.81	20250102	443	2.71	20250123	2190	-79.22	20240816	443	2.71	20250123	N	241820	500	295 억	N	N	N	N
6	20250124	121039	57	100.00	KOSDAQ		제약	N	N	N	N	N	458	1	2	0.22	41272253	90794	40.19	457	461	451	594	320	457	454.57	25525	481	469	456	444	431	462	437	296	137	500	270	1	1	59171967	271	-1.02	0.66	12	0.15	-449.00	689.00	2330	20240117	-80.34	443	20250123	3.39	720	-36.39	20250102	443	3.39	20250123	2190	-79.09	20240816	443	3.39	20250123	N	241820	500	295 억	N	N	N	N
7	20250124	111041	57	100.00	KOSDAQ		제약	N	N	N	N	N	455	-2	5	-0.44	32764486	72062	31.90	457	461	451	594	320	457	454.67	17731	481	469	456	444	431	462	437	296	137	500	270	1	1	59171967	269	-1.01	0.66	12	0.12	-449.00	689.00	2330	20240117	-80.47	443	20250123	2.71	720	-36.81	20250102	443	2.71	20250123	2190	-79.22	20240816	443	2.71	20250123	N	241820	500	295 억	N	N	N	N
8	20250124	101037	57	100.00	KOSDAQ		제약	N	N	N	N	N	454	-3	5	-0.66	21262705	46673	20.66	457	461	452	594	320	457	455.57	8029	481	469	456	444	431	462	437	296	137	500	270	1	1	59171967	269	-1.01	0.66	12	0.08	-449.00	689.00	2330	20240117	-80.52	443	20250123	2.48	720	-36.94	20250102	443	2.48	20250123	2190	-79.27	20240816	443	2.48	20250123	N	241820	500	295 억	N	N	N	N
9	20250124	091045	57	100.00	KOSDAQ		제약	N	N	N	N	N	458	1	2	0.22	4484341	9786	4.33	457	461	453	594	320	457	458.24	3682	481	469	456	444	431	462	437	296	137	500	270	1	1	59171967	271	-1.02	0.66	12	0.02	-449.00	689.00	2330	20240117	-80.34	443	20250123	3.39	720	-36.39	20250102	443	3.39	20250123	2190	-79.09	20240816	443	3.39	20250123	N	241820	500	295 억	N	N	N	N
10	20250123	161037	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	457	-11	5	-2.35	101322364	224649	57.51	468	468	443	608	328	468	451.02	39265	510	488	478	456	446	484	452	296	140	500	280	1	1	59171967	270	-1.02	0.66	12	0.38	-449.00	689.00	2330	20240117	-80.39	443	20250123	3.16	720	-36.53	20250102	443	3.16	20250123	2190	-79.13	20240816	443	3.16	20250123	N	241820	500	295 억	N	N	N	N
11	20250123	151035	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	453	-15	5	-3.21	99150716	219861	56.29	468	468	443	608	328	468	450.97	39226	510	488	478	456	446	484	452	296	140	500	280	1	1	59171967	268	-1.01	0.66	12	0.37	-449.00	689.00	2330	20240117	-80.56	443	20250123	2.26	720	-37.08	20250102	443	2.26	20250123	2190	-79.32	20240816	443	2.26	20250123	N	241820	500	295 억	N	N	N	N
12	20250123	141038	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	457	-11	5	-2.35	90292362	200265	51.27	468	468	443	608	328	468	450.86	33658	510	488	478	456	446	484	452	296	140	500	280	1	1	59171967	270	-1.02	0.66	12	0.34	-449.00	689.00	2330	20240117	-80.39	443	20250123	3.16	720	-36.53	20250102	443	3.16	20250123	2190	-79.13	20240816	443	3.16	20250123	N	241820	500	295 억	N	N	N	N
13	20250123	131035	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	459	-9	5	-1.92	88408706	196152	50.22	468	468	443	608	328	468	450.72	34611	510	488	478	456	446	484	452	296	140	500	280	1	1	59171967	272	-1.02	0.67	12	0.33	-449.00	689.00	2330	20240117	-80.30	443	20250123	3.61	720	-36.25	20250102	443	3.61	20250123	2190	-79.04	20240816	443	3.61	20250123	N	241820	500	295 억	N	N	N	N
14	20250123	121036	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	458	-10	5	-2.14	82396278	182975	46.84	468	468	443	608	328	468	450.31	35349	510	488	478	456	446	484	452	296	140	500	280	1	1	59171967	271	-1.02	0.66	12	0.31	-449.00	689.00	2330	20240117	-80.34	443	20250123	3.39	720	-36.39	20250102	443	3.39	20250123	2190	-79.09	20240816	443	3.39	20250123	N	241820	500	295 억	N	N	N	N
15	20250123	111026	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	453	-15	5	-3.21	74922443	166521	42.63	468	468	443	608	328	468	449.93	31200	510	488	478	456	446	484	452	296	140	500	280	1	1	59171967	268	-1.01	0.66	12	0.28	-449.00	689.00	2330	20240117	-80.56	443	20250123	2.26	720	-37.08	20250102	443	2.26	20250123	2190	-79.32	20240816	443	2.26	20250123	N	241820	500	295 억	N	N	N	N
16	20250123	101034	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	448	-20	5	-4.27	56431540	125393	32.10	468	468	443	608	328	468	450.04	9249	510	488	478	456	446	484	452	296	140	500	280	1	1	59171967	265	-1.00	0.65	12	0.21	-449.00	689.00	2330	20240117	-80.77	443	20250123	1.13	720	-37.78	20250102	443	1.13	20250123	2190	-79.54	20240816	443	1.13	20250123	N	241820	500	295 억	N	N	N	N
17	20250123	091035	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	455	-13	5	-2.78	12804783	27880	7.14	468	468	451	608	328	468	459.28	-6813	510	488	478	456	446	484	452	296	140	500	280	1	1	59171967	269	-1.01	0.66	12	0.05	-449.00	689.00	2330	20240117	-80.47	451	20250123	0.89	720	-36.81	20250102	451	0.89	20250123	2190	-79.22	20240816	451	0.89	20250123	N	241820	500	295 억	N	N	N	N
18	20250122	161027	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	468	-25	5	-5.07	187592135	388061	96.39	489	500	468	640	346	493	483.52	-56473	523	507	497	481	471	516	490	296	147	500	290	1	1	59171967	277	-1.04	0.68	12	0.66	-449.00	689.00	2330	20240117	-79.91	468	20250122	0.00	720	-35.00	20250102	468	0.00	20250122	2255	-79.25	20240122	468	0.00	20250122	N	241820	500	295 억	N	N	N	N
19	20250122	151029	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	476	-17	5	-3.45	150132114	308569	76.64	489	500	476	640	346	493	486.54	-44852	523	507	497	481	471	516	490	296	147	500	290	1	1	59171967	282	-1.06	0.69	12	0.52	-449.00	689.00	2330	20240117	-79.57	476	20250122	0.00	720	-33.89	20250102	476	0.00	20250122	2255	-78.89	20240122	476	0.00	20250122	N	241820	500	295 억	N	N	N	N
20	20250122	141027	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	485	-8	5	-1.62	104481976	213704	53.08	489	500	484	640	346	493	488.91	-34558	523	507	497	481	471	516	490	296	147	500	290	1	1	59171967	287	-1.08	0.70	12	0.36	-449.00	689.00	2330	20240117	-79.18	484	20250122	0.21	720	-32.64	20250102	484	0.21	20250122	2255	-78.49	20240122	484	0.21	20250122	N	241820	500	295 억	N	N	N	N
21	20250122	131028	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	487	-6	5	-1.22	84877469	173342	43.05	489	500	485	640	346	493	489.65	-29078	523	507	497	481	471	516	490	296	147	500	290	1	1	59171967	288	-1.08	0.71	12	0.29	-449.00	689.00	2330	20240117	-79.10	485	20250122	0.41	720	-32.36	20250102	485	0.41	20250122	2255	-78.40	20240122	485	0.41	20250122	N	241820	500	295 억	N	N	N	N
22	20250122	121027	57	100.00	KOSDAQ		제약	N	N	N	N	N	490	-3	5	-0.61	67541694	137761	34.22	489	500	487	640	346	493	490.28	-8874	523	507	497	481	471	516	490	296	147	500	290	1	1	59171967	290	-1.09	0.71	12	0.23	-449.00	689.00	2330	20240117	-78.97	486	20250120	0.82	720	-31.94	20250102	486	0.82	20250120	2255	-78.27	20240122	486	0.82	20250120	N	241820	500	295 억	N	N	N	N
23	20250122	111028	57	100.00	KOSDAQ		제약	N	N	N	N	N	489	-4	5	-0.81	50648017	103170	25.63	489	500	488	640	346	493	490.92	-7001	523	507	497	481	471	516	490	296	147	500	290	1	1	59171967	289	-1.09	0.71	12	0.17	-449.00	689.00	2330	20240117	-79.01	486	20250120	0.62	720	-32.08	20250102	486	0.62	20250120	2255	-78.31	20240122	486	0.62	20250120	N	241820	500	295 억	N	N	N	N
24	20250122	101028	57	100.00	KOSDAQ		제약	N	N	N	N	N	491	-2	5	-0.41	33891230	69068	17.16	489	500	488	640	346	493	490.69	-8426	523	507	497	481	471	516	490	296	147	500	290	1	1	59171967	291	-1.09	0.71	12	0.12	-449.00	689.00	2330	20240117	-78.93	486	20250120	1.03	720	-31.81	20250102	486	1.03	20250120	2255	-78.23	20240122	486	1.03	20250120	N	241820	500	295 억	N	N	N	N
25	20250122	091030	57	100.00	KOSDAQ		제약	N	N	N	N	N	498	5	2	1.01	9124464	18469	4.59	489	500	488	640	346	493	494.04	-9590	523	507	497	481	471	516	490	296	147	500	290	1	1	59171967	295	-1.11	0.72	12	0.03	-449.00	689.00	2330	20240117	-78.63	486	20250120	2.47	720	-30.83	20250102	486	2.47	20250120	2255	-77.92	20240122	486	2.47	20250120	N	241820	500	295 억	N	N	N	N
26	20250121	161021	57	100.00	KOSDAQ		제약	N	N	N	N	N	493	7	2	1.44	199796470	400974	104.81	488	513	487	631	341	486	498.34	23852	527	506	496	475	465	501	470	296	145	500	290	1	1	59171967	292	-1.10	0.72	12	0.68	-449.00	689.00	2475	20240112	-80.08	486	20250120	1.44	720	-31.53	20250102	486	1.44	20250120	2255	-78.14	20240122	486	1.44	20250120	N	241820	500	295 억	N	N	N	N
27	20250121	151023	57	100.00	KOSDAQ		제약	N	N	N	N	N	491	5	2	1.03	187845063	376642	98.45	488	513	487	631	341	486	498.74	22817	527	506	496	475	465	501	470	296	145	500	290	1	1	59171967	291	-1.09	0.71	12	0.64	-449.00	689.00	2475	20240112	-80.16	486	20250120	1.03	720	-31.81	20250102	486	1.03	20250120	2255	-78.23	20240122	486	1.03	20250120	N	241820	500	295 억	N	N	N	N
28	20250121	141024	57	100.00	KOSDAQ		제약	N	N	N	N	N	495	9	2	1.85	182499806	365781	95.61	488	513	487	631	341	486	498.93	22773	527	506	496	475	465	501	470	296	145	500	290	1	1	59171967	293	-1.10	0.72	12	0.62	-449.00	689.00	2475	20240112	-80.00	486	20250120	1.85	720	-31.25	20250102	486	1.85	20250120	2255	-78.05	20240122	486	1.85	20250120	N	241820	500	295 억	N	N	N	N
29	20250121	131022	57	100.00	KOSDAQ		제약	N	N	N	N	N	499	13	2	2.67	145246673	290389	75.90	488	513	487	631	341	486	500.18	29135	527	506	496	475	465	501	470	296	145	500	290	1	1	59171967	295	-1.11	0.72	12	0.49	-449.00	689.00	2475	20240112	-79.84	486	20250120	2.67	720	-30.69	20250102	486	2.67	20250120	2255	-77.87	20240122	486	2.67	20250120	N	241820	500	295 억	N	N	N	N
30	20250121	121005	57	100.00	KOSDAQ		제약	N	N	N	N	N	495	9	2	1.85	106942850	213616	55.84	488	513	487	631	341	486	500.63	32841	527	506	496	475	465	501	470	296	145	500	290	1	1	59171967	293	-1.10	0.72	12	0.36	-449.00	689.00	2475	20240112	-80.00	486	20250120	1.85	720	-31.25	20250102	486	1.85	20250120	2255	-78.05	20240122	486	1.85	20250120	N	241820	500	295 억	N	N	N	N
31	20250121	110930	57	100.00	KOSDAQ		제약	N	N	N	N	N	498	12	2	2.47	101973412	203630	53.23	488	513	487	631	341	486	500.78	35785	527	506	496	475	465	501	470	296	145	500	290	1	1	59171967	295	-1.11	0.72	12	0.34	-449.00	689.00	2475	20240112	-79.88	486	20250120	2.47	720	-30.83	20250102	486	2.47	20250120	2255	-77.92	20240122	486	2.47	20250120	N	241820	500	295 억	N	N	N	N
32	20250121	100925	57	100.00	KOSDAQ		제약	N	N	N	N	N	500	14	2	2.88	73942695	147479	38.55	488	513	487	631	341	486	501.38	55815	527	506	496	475	465	501	470	296	145	500	290	1	1	59171967	296	-1.11	0.73	12	0.25	-449.00	689.00	2475	20240112	-79.80	486	20250120	2.88	720	-30.56	20250102	486	2.88	20250120	2255	-77.83	20240122	486	2.88	20250120	N	241820	500	295 억	N	N	N	N
33	20250121	091025	57	100.00	KOSDAQ		제약	N	N	N	N	N	504	18	2	3.70	43347137	86577	22.63	488	513	487	631	341	486	500.68	36562	527	506	496	475	465	501	470	296	145	500	290	1	1	59171967	298	-1.12	0.73	12	0.15	-449.00	689.00	2475	20240112	-79.64	486	20250120	3.70	720	-30.00	20250102	486	3.70	20250120	2255	-77.65	20240122	486	3.70	20250120	N	241820	500	295 억	N	N	N	N
34	20250120	161010	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	486	-19	5	-3.76	187148241	378452	67.27	502	517	486	656	354	505	494.51	11908	561	533	519	491	477	526	484	296	151	500	300	1	1	59171967	288	-1.08	0.71	12	0.64	-449.00	689.00	2660	20240111	-81.73	486	20250120	0.00	720	-32.50	20250102	486	0.00	20250120	2255	-78.45	20240122	486	0.00	20250120	N	241820	500	295 억	N	N	N	N
35	20250120	151022	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	493	-12	5	-2.38	179261596	362234	64.39	502	517	486	656	354	505	494.88	12571	561	533	519	491	477	526	484	296	151	500	300	1	1	59171967	292	-1.10	0.72	12	0.61	-449.00	689.00	2660	20240111	-81.47	486	20250120	1.44	720	-31.53	20250102	486	1.44	20250120	2255	-78.14	20240122	486	1.44	20250120	N	241820	500	295 억	N	N	N	N
36	20250120	141020	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	489	-16	5	-3.17	144735153	291424	51.80	502	517	489	656	354	505	496.65	-5152	561	533	519	491	477	526	484	296	151	500	300	1	1	59171967	289	-1.09	0.71	12	0.49	-449.00	689.00	2660	20240111	-81.62	489	20250120	0.00	720	-32.08	20250102	489	0.00	20250120	2255	-78.31	20240122	489	0.00	20250120	N	241820	500	295 억	N	N	N	N
37	20250120	131020	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	491	-14	5	-2.77	115871986	232677	41.36	502	517	491	656	354	505	498.00	-530	561	533	519	491	477	526	484	296	151	500	300	1	1	59171967	291	-1.09	0.71	12	0.39	-449.00	689.00	2660	20240111	-81.54	491	20250120	0.00	720	-31.81	20250102	491	0.00	20250120	2255	-78.23	20240122	491	0.00	20250120	N	241820	500	295 억	N	N	N	N
38	20250120	121021	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	495	-10	5	-1.98	93884913	188136	33.44	502	517	491	656	354	505	499.03	-5342	561	533	519	491	477	526	484	296	151	500	300	1	1	59171967	293	-1.10	0.72	12	0.32	-449.00	689.00	2660	20240111	-81.39	491	20250120	0.81	720	-31.25	20250102	491	0.81	20250120	2255	-78.05	20240122	491	0.81	20250120	N	241820	500	295 억	N	N	N	N
39	20250120	111022	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	499	-6	5	-1.19	71479442	142818	25.39	502	517	495	656	354	505	500.49	-4760	561	533	519	491	477	526	484	296	151	500	300	1	1	59171967	295	-1.11	0.72	12	0.24	-449.00	689.00	2660	20240111	-81.24	495	20250120	0.81	720	-30.69	20250102	495	0.81	20250120	2255	-77.87	20240122	495	0.81	20250120	N	241820	500	295 억	N	N	N	N
40	20250120	101021	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	499	-6	5	-1.19	52301319	104273	18.54	502	517	495	656	354	505	501.58	-5155	561	533	519	491	477	526	484	296	151	500	300	1	1	59171967	295	-1.11	0.72	12	0.18	-449.00	689.00	2660	20240111	-81.24	495	20250120	0.81	720	-30.69	20250102	495	0.81	20250120	2255	-77.87	20240122	495	0.81	20250120	N	241820	500	295 억	N	N	N	N
41	20250120	091023	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	507	2	2	0.40	13749782	27147	4.83	502	517	501	656	354	505	506.49	-2018	561	533	519	491	477	526	484	296	151	500	300	1	1	59171967	300	-1.13	0.74	12	0.05	-449.00	689.00	2660	20240111	-80.94	501	20250120	1.20	720	-29.58	20250102	501	1.20	20250120	2255	-77.52	20240122	501	1.20	20250120	N	241820	500	295 억	N	N	N	N
42	20250117	161017	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	505	-31	5	-5.78	285589555	552498	355.56	537	547	505	696	376	536	516.91	-141224	556	546	540	530	524	543	527	296	160	500	320	1	1	59171967	299	-1.12	0.73	12	0.93	-449.00	689.00	2925	20240110	-82.74	505	20250117	0.00	720	-29.86	20250102	505	0.00	20250117	2330	-78.33	20240117	505	0.00	20250117	N	241820	500	295 억	N	N	N	N
43	20250117	151016	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	512	-24	5	-4.48	243590270	469724	302.29	537	547	509	696	376	536	518.58	-129191	556	546	540	530	524	543	527	296	160	500	320	1	1	59171967	303	-1.14	0.74	12	0.79	-449.00	689.00	2925	20240110	-82.50	509	20250117	0.59	720	-28.89	20250102	509	0.59	20250117	2330	-78.03	20240117	509	0.59	20250117	N	241820	500	295 억	N	N	N	N
44	20250117	141022	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	513	-23	5	-4.29	150593835	288123	185.42	537	547	513	696	376	536	522.67	-116863	556	546	540	530	524	543	527	296	160	500	320	1	1	59171967	304	-1.14	0.74	12	0.49	-449.00	689.00	2925	20240110	-82.46	513	20250117	0.00	720	-28.75	20250102	513	0.00	20250117	2330	-77.98	20240117	513	0.00	20250117	N	241820	500	295 억	N	N	N	N
45	20250117	131019	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	519	-17	5	-3.17	122817758	234219	150.73	537	547	517	696	376	536	524.37	-106085	556	546	540	530	524	543	527	296	160	500	320	1	1	59171967	307	-1.16	0.75	12	0.40	-449.00	689.00	2925	20240110	-82.26	517	20250117	0.39	720	-27.92	20250102	517	0.39	20250117	2330	-77.73	20240117	517	0.39	20250117	N	241820	500	295 억	N	N	N	N
46	20250117	121021	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	518	-18	5	-3.36	98831475	187991	120.98	537	547	518	696	376	536	525.72	-100915	556	546	540	530	524	543	527	296	160	500	320	1	1	59171967	307	-1.15	0.75	12	0.32	-449.00	689.00	2925	20240110	-82.29	518	20250117	0.00	720	-28.06	20250102	518	0.00	20250117	2330	-77.77	20240117	518	0.00	20250117	N	241820	500	295 억	N	N	N	N
47	20250117	111020	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	526	-10	5	-1.87	70818885	134244	86.39	537	547	520	696	376	536	527.54	-63926	556	546	540	530	524	543	527	296	160	500	320	1	1	59171967	311	-1.17	0.76	12	0.23	-449.00	689.00	2925	20240110	-82.02	520	20250117	1.15	720	-26.94	20250102	520	1.15	20250117	2330	-77.42	20240117	520	1.15	20250117	N	241820	500	295 억	N	N	N	N
48	20250117	101022	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	525	-11	5	-2.05	46578427	87977	56.62	537	547	524	696	376	536	529.44	-43946	556	546	540	530	524	543	527	296	160	500	320	1	1	59171967	311	-1.17	0.76	12	0.15	-449.00	689.00	2925	20240110	-82.05	524	20250117	0.19	720	-27.08	20250102	524	0.19	20250117	2330	-77.47	20240117	524	0.19	20250117	N	241820	500	295 억	N	N	N	N
49	20250117	091021	57	100.00	KOSDAQ		제약	N	N	N	N	N	535	-1	5	-0.19	5555764	10320	6.64	537	547	531	696	376	536	538.35	-5550	556	546	540	530	524	543	527	296	160	500	320	1	1	59171967	317	-1.19	0.78	12	0.02	-449.00	689.00	2925	20240110	-81.71	530	20241227	0.94	720	-25.69	20250102	531	0.75	20250117	2330	-77.04	20240117	530	0.94	20241227	N	241820	500	295 억	N	N	N	N
50	20250116	161013	57	100.00	KOSDAQ		제약	N	N	N	N	N	536	-7	5	-1.29	82815932	153715	41.36	537	550	534	705	381	543	538.76	2015	568	555	543	530	518	562	537	296	162	500	320	1	1	59171967	317	-1.19	0.78	12	0.26	-449.00	689.00	3080	20240109	-82.60	530	20241227	1.13	720	-25.56	20250102	531	0.94	20250115	2330	-77.00	20240117	530	1.13	20241227	N	241820	500	295 억	N	N	N	N
51	20250116	150924	57	100.00	KOSDAQ		제약	N	N	N	N	N	537	-6	5	-1.10	75923471	140834	37.89	537	550	535	705	381	543	539.10	2137	568	555	543	530	518	562	537	296	162	500	320	1	1	59171967	318	-1.20	0.78	12	0.24	-449.00	689.00	3080	20240109	-82.56	530	20241227	1.32	720	-25.42	20250102	531	1.13	20250115	2330	-76.95	20240117	530	1.32	20241227	N	241820	500	295 억	N	N	N	N
52	20250116	141018	57	100.00	KOSDAQ		제약	N	N	N	N	N	541	-2	5	-0.37	33776474	62357	16.78	537	550	537	705	381	543	541.66	3052	568	555	543	530	518	562	537	296	162	500	320	1	1	59171967	320	-1.20	0.79	12	0.11	-449.00	689.00	3080	20240109	-82.44	530	20241227	2.08	720	-24.86	20250102	531	1.88	20250115	2330	-76.78	20240117	530	2.08	20241227	N	241820	500	295 억	N	N	N	N
53	20250116	131018	57	100.00	KOSDAQ		제약	N	N	N	N	N	543	0	3	0.00	29747163	54914	14.77	537	550	537	705	381	543	541.70	3062	568	555	543	530	518	562	537	296	162	500	320	1	1	59171967	321	-1.21	0.79	12	0.09	-449.00	689.00	3080	20240109	-82.37	530	20241227	2.45	720	-24.58	20250102	531	2.26	20250115	2330	-76.70	20240117	530	2.45	20241227	N	241820	500	295 억	N	N	N	N
54	20250116	121017	57	100.00	KOSDAQ		제약	N	N	N	N	N	544	1	2	0.18	24542242	45313	12.19	537	550	537	705	381	543	541.62	4980	568	555	543	530	518	562	537	296	162	500	320	1	1	59171967	322	-1.21	0.79	12	0.08	-449.00	689.00	3080	20240109	-82.34	530	20241227	2.64	720	-24.44	20250102	531	2.45	20250115	2330	-76.65	20240117	530	2.64	20241227	N	241820	500	295 억	N	N	N	N
55	20250116	111018	57	100.00	KOSDAQ		제약	N	N	N	N	N	543	0	3	0.00	23036903	42543	11.45	537	550	537	705	381	543	541.50	6205	568	555	543	530	518	562	537	296	162	500	320	1	1	59171967	321	-1.21	0.79	12	0.07	-449.00	689.00	3080	20240109	-82.37	530	20241227	2.45	720	-24.58	20250102	531	2.26	20250115	2330	-76.70	20240117	530	2.45	20241227	N	241820	500	295 억	N	N	N	N
56	20250116	101019	57	100.00	KOSDAQ		제약	N	N	N	N	N	542	-1	5	-0.18	9356357	17294	4.65	537	543	537	705	381	543	541.02	3882	568	555	543	530	518	562	537	296	162	500	320	1	1	59171967	321	-1.21	0.79	12	0.03	-449.00	689.00	3080	20240109	-82.40	530	20241227	2.26	720	-24.72	20250102	531	2.07	20250115	2330	-76.74	20240117	530	2.26	20241227	N	241820	500	295 억	N	N	N	N
57	20250116	091021	57	100.00	KOSDAQ		제약	N	N	N	N	N	538	-5	5	-0.92	1818667	3379	0.91	537	543	537	705	381	543	538.23	575	568	555	543	530	518	562	537	296	162	500	320	1	1	59171967	318	-1.20	0.78	12	0.01	-449.00	689.00	3080	20240109	-82.53	530	20241227	1.51	720	-25.28	20250102	531	1.32	20250115	2330	-76.91	20240117	530	1.51	20241227	N	241820	500	295 억	N	N	N	N
58	20250115	161015	57	100.00	KOSDAQ		제약	N	N	N	N	N	543	-17	5	-3.04	200215859	371383	132.30	541	556	531	728	392	560	539.11	19768	584	571	555	542	526	574	545	296	168	500	330	1	1	59171967	321	-1.21	0.79	12	0.63	-449.00	689.00	3270	20240108	-83.39	530	20241227	2.45	720	-24.58	20250102	531	2.26	20250115	2330	-76.70	20240117	530	2.45	20241227	N	241820	500	295 억	N	N	N	N
59	20250115	151016	57	100.00	KOSDAQ		제약	N	N	N	N	N	542	-18	5	-3.21	183045883	339553	120.96	541	556	531	728	392	560	539.08	9533	584	571	555	542	526	574	545	296	168	500	330	1	1	59171967	321	-1.21	0.79	12	0.57	-449.00	689.00	3270	20240108	-83.43	530	20241227	2.26	720	-24.72	20250102	531	2.07	20250115	2330	-76.74	20240117	530	2.26	20241227	N	241820	500	295 억	N	N	N	N
60	20250115	141010	57	100.00	KOSDAQ		제약	N	N	N	N	N	539	-21	5	-3.75	160840646	298295	106.27	541	556	531	728	392	560	539.20	14075	584	571	555	542	526	574	545	296	168	500	330	1	1	59171967	319	-1.20	0.78	12	0.50	-449.00	689.00	3270	20240108	-83.52	530	20241227	1.70	720	-25.14	20250102	531	1.51	20250115	2330	-76.87	20240117	530	1.70	20241227	N	241820	500	295 억	N	N	N	N
61	20250115	131018	57	100.00	KOSDAQ		제약	N	N	N	N	N	537	-23	5	-4.11	132056349	244541	87.12	541	556	531	728	392	560	540.02	23633	584	571	555	542	526	574	545	296	168	500	330	1	1	59171967	318	-1.20	0.78	12	0.41	-449.00	689.00	3270	20240108	-83.58	530	20241227	1.32	720	-25.42	20250102	531	1.13	20250115	2330	-76.95	20240117	530	1.32	20241227	N	241820	500	295 억	N	N	N	N
62	20250115	121002	57	100.00	KOSDAQ		제약	N	N	N	N	N	537	-23	5	-4.11	124644821	230715	82.19	541	556	531	728	392	560	540.25	24450	584	571	555	542	526	574	545	296	168	500	330	1	1	59171967	318	-1.20	0.78	12	0.39	-449.00	689.00	3270	20240108	-83.58	530	20241227	1.32	720	-25.42	20250102	531	1.13	20250115	2330	-76.95	20240117	530	1.32	20241227	N	241820	500	295 억	N	N	N	N
63	20250115	111015	57	100.00	KOSDAQ		제약	N	N	N	N	N	539	-21	5	-3.75	112973189	209086	74.49	541	556	531	728	392	560	540.32	29488	584	571	555	542	526	574	545	296	168	500	330	1	1	59171967	319	-1.20	0.78	12	0.35	-449.00	689.00	3270	20240108	-83.52	530	20241227	1.70	720	-25.14	20250102	531	1.51	20250115	2330	-76.87	20240117	530	1.70	20241227	N	241820	500	295 억	N	N	N	N
64	20250115	101015	57	100.00	KOSDAQ		제약	N	N	N	N	N	543	-17	5	-3.04	96622396	178761	63.68	541	556	531	728	392	560	540.51	33764	584	571	555	542	526	574	545	296	168	500	330	1	1	59171967	321	-1.21	0.79	12	0.30	-449.00	689.00	3270	20240108	-83.39	530	20241227	2.45	720	-24.58	20250102	531	2.26	20250115	2330	-76.70	20240117	530	2.45	20241227	N	241820	500	295 억	N	N	N	N
65	20250115	091020	57	100.00	KOSDAQ		제약	N	N	N	N	N	550	-10	5	-1.79	12785765	23457	8.36	541	556	541	728	392	560	545.07	6435	584	571	555	542	526	574	545	296	168	500	330	1	1	59171967	325	-1.22	0.80	12	0.04	-449.00	689.00	3270	20240108	-83.18	530	20241227	3.77	720	-23.61	20250102	539	2.04	20250114	2330	-76.39	20240117	530	3.77	20241227	N	241820	500	295 억	N	N	N	N
66	20250114	160957	57	100.00	KOSDAQ		제약	N	N	N	N	N	560	0	3	0.00	149237248	270916	65.60	560	568	539	728	392	560	550.85	-17563	614	587	573	546	532	580	539	296	168	500	330	1	1	59171967	331	-1.25	0.81	12	0.46	-449.00	689.00	3440	20240105	-83.72	530	20241227	5.66	720	-22.22	20250102	539	3.90	20250114	2330	-75.97	20240117	530	5.66	20241227	N	241820	500	295 억	N	N	N	N
67	20250114	151014	57	100.00	KOSDAQ		제약	N	N	N	N	N	560	0	3	0.00	147838834	268415	64.99	560	568	539	728	392	560	550.78	-18667	614	587	573	546	532	580	539	296	168	500	330	1	1	59171967	331	-1.25	0.81	12	0.45	-449.00	689.00	3440	20240105	-83.72	530	20241227	5.66	720	-22.22	20250102	539	3.90	20250114	2330	-75.97	20240117	530	5.66	20241227	N	241820	500	295 억	N	N	N	N
68	20250114	141010	57	100.00	KOSDAQ		제약	N	N	N	N	N	565	5	2	0.89	133138040	242144	58.63	560	565	539	728	392	560	549.82	-24488	614	587	573	546	532	580	539	296	168	500	330	1	1	59171967	334	-1.26	0.82	12	0.41	-449.00	689.00	3440	20240105	-83.58	530	20241227	6.60	720	-21.53	20250102	539	4.82	20250114	2330	-75.75	20240117	530	6.60	20241227	N	241820	500	295 억	N	N	N	N
69	20250114	131010	57	100.00	KOSDAQ		제약	N	N	N	N	N	551	-9	5	-1.61	94191566	172046	41.66	560	565	539	728	392	560	547.46	-37029	614	587	573	546	532	580	539	296	168	500	330	1	1	59171967	326	-1.23	0.80	12	0.29	-449.00	689.00	3440	20240105	-83.98	530	20241227	3.96	720	-23.47	20250102	539	2.23	20250114	2330	-76.35	20240117	530	3.96	20241227	N	241820	500	295 억	N	N	N	N
70	20250114	121005	57	100.00	KOSDAQ		제약	N	N	N	N	N	549	-11	5	-1.96	83909104	153293	37.12	560	565	539	728	392	560	547.36	-39961	614	587	573	546	532	580	539	296	168	500	330	1	1	59171967	325	-1.22	0.80	12	0.26	-449.00	689.00	3440	20240105	-84.04	530	20241227	3.58	720	-23.75	20250102	539	1.86	20250114	2330	-76.44	20240117	530	3.58	20241227	N	241820	500	295 억	N	N	N	N
71	20250114	111005	57	100.00	KOSDAQ		제약	N	N	N	N	N	547	-13	5	-2.32	74092317	135377	32.78	560	565	539	728	392	560	547.28	-31352	614	587	573	546	532	580	539	296	168	500	330	1	1	59171967	324	-1.22	0.79	12	0.23	-449.00	689.00	3440	20240105	-84.10	530	20241227	3.21	720	-24.03	20250102	539	1.48	20250114	2330	-76.52	20240117	530	3.21	20241227	N	241820	500	295 억	N	N	N	N
72	20250114	101004	57	100.00	KOSDAQ		제약	N	N	N	N	N	549	-11	5	-1.96	28248063	51103	12.37	560	565	548	728	392	560	552.74	5617	614	587	573	546	532	580	539	296	168	500	330	1	1	59171967	325	-1.22	0.80	12	0.09	-449.00	689.00	3440	20240105	-84.04	530	20241227	3.58	720	-23.75	20250102	548	0.18	20250114	2330	-76.44	20240117	530	3.58	20241227	N	241820	500	295 억	N	N	N	N
73	20250114	091009	57	100.00	KOSDAQ		제약	N	N	N	N	N	564	4	2	0.71	589473	1051	0.25	560	565	560	728	392	560	561.10	-144	614	587	573	546	532	580	539	296	168	500	330	1	1	59171967	334	-1.26	0.82	12	0.00	-449.00	689.00	3440	20240105	-83.60	530	20241227	6.42	720	-21.67	20250102	559	0.89	20250113	2330	-75.79	20240117	530	6.42	20241227	N	241820	500	295 억	N	N	N	N
74	20250113	160955	57	100.00	KOSDAQ		제약	N	N	N	N	N	560	-18	5	-3.11	235448731	409548	156.40	581	600	559	751	405	578	574.92	-79107	604	590	580	566	556	590	566	296	173	500	340	1	1	59171967	331	-1.25	0.81	12	0.69	-449.00	689.00	3645	20240104	-84.64	530	20241227	5.66	720	-22.22	20250102	559	0.18	20250113	2330	-75.97	20240117	530	5.66	20241227	N	241820	500	295 억	N	N	N	N
75	20250113	151000	57	100.00	KOSDAQ		제약	N	N	N	N	N	562	-16	5	-2.77	227064979	394578	150.69	581	600	559	751	405	578	575.46	-75741	604	590	580	566	556	590	566	296	173	500	340	1	1	59171967	333	-1.25	0.82	12	0.67	-449.00	689.00	3645	20240104	-84.58	530	20241227	6.04	720	-21.94	20250102	559	0.54	20250113	2330	-75.88	20240117	530	6.04	20241227	N	241820	500	295 억	N	N	N	N
76	20250113	140936	57	100.00	KOSDAQ		제약	N	N	N	N	N	562	-16	5	-2.77	191378660	331003	126.41	581	600	561	751	405	578	578.18	-55586	604	590	580	566	556	590	566	296	173	500	340	1	1	59171967	333	-1.25	0.82	12	0.56	-449.00	689.00	3645	20240104	-84.58	530	20241227	6.04	720	-21.94	20250102	561	0.18	20250113	2330	-75.88	20240117	530	6.04	20241227	N	241820	500	295 억	N	N	N	N
77	20250113	130945	57	100.00	KOSDAQ		제약	N	N	N	N	N	573	-5	5	-0.87	145928451	250898	95.82	581	600	570	751	405	578	581.62	-20607	604	590	580	566	556	590	566	296	173	500	340	1	1	59171967	339	-1.28	0.83	12	0.42	-449.00	689.00	3645	20240104	-84.28	530	20241227	8.11	720	-20.42	20250102	566	1.24	20250109	2330	-75.41	20240117	530	8.11	20241227	N	241820	500	295 억	N	N	N	N
78	20250113	120949	57	100.00	KOSDAQ		제약	N	N	N	N	N	573	-5	5	-0.87	134939112	231704	88.49	581	600	570	751	405	578	582.38	-9739	604	590	580	566	556	590	566	296	173	500	340	1	1	59171967	339	-1.28	0.83	12	0.39	-449.00	689.00	3645	20240104	-84.28	530	20241227	8.11	720	-20.42	20250102	566	1.24	20250109	2330	-75.41	20240117	530	8.11	20241227	N	241820	500	295 억	N	N	N	N
79	20250113	110947	57	100.00	KOSDAQ		제약	N	N	N	N	N	576	-2	5	-0.35	119881749	205534	78.49	581	600	570	751	405	578	583.27	-9725	604	590	580	566	556	590	566	296	173	500	340	1	1	59171967	341	-1.28	0.84	12	0.35	-449.00	689.00	3645	20240104	-84.20	530	20241227	8.68	720	-20.00	20250102	566	1.77	20250109	2330	-75.28	20240117	530	8.68	20241227	N	241820	500	295 억	N	N	N	N
80	20250113	100946	57	100.00	KOSDAQ		제약	N	N	N	N	N	579	1	2	0.17	24190742	41860	15.99	581	581	570	751	405	578	577.90	-15974	604	590	580	566	556	590	566	296	173	500	340	1	1	59171967	343	-1.29	0.84	12	0.07	-449.00	689.00	3645	20240104	-84.12	530	20241227	9.25	720	-19.58	20250102	566	2.30	20250109	2330	-75.15	20240117	530	9.25	20241227	N	241820	500	295 억	N	N	N	N
81	20250113	090953	57	100.00	KOSDAQ		제약	N	N	N	N	N	580	2	2	0.35	2858526	4939	1.89	581	581	575	751	405	578	578.77	-815	604	590	580	566	556	590	566	296	173	500	340	1	1	59171967	343	-1.29	0.84	12	0.01	-449.00	689.00	3645	20240104	-84.09	530	20241227	9.43	720	-19.44	20250102	566	2.47	20250109	2330	-75.11	20240117	530	9.43	20241227	N	241820	500	295 억	N	N	N	N
82	20250110	160928	57	100.00	KOSDAQ		제약	N	N	N	N	N	578	0	3	0.00	150330976	259398	21.42	578	594	570	751	405	578	579.54	1595	642	610	588	556	534	599	545	296	173	500	340	1	1	59171967	342	-1.29	0.84	12	0.44	-449.00	689.00	3765	20240103	-84.65	530	20241227	9.06	720	-19.72	20250102	566	2.12	20250109	2925	-80.24	20240110	530	9.06	20241227	N	241820	500	295 억	N	N	N	N
83	20250110	150936	57	100.00	KOSDAQ		제약	N	N	N	N	N	578	0	3	0.00	139751441	241012	19.90	578	594	570	751	405	578	579.85	2095	642	610	588	556	534	599	545	296	173	500	340	1	1	59171967	342	-1.29	0.84	12	0.41	-449.00	689.00	3765	20240103	-84.65	530	20241227	9.06	720	-19.72	20250102	566	2.12	20250109	2925	-80.24	20240110	530	9.06	20241227	N	241820	500	295 억	N	N	N	N
84	20250110	140942	57	100.00	KOSDAQ		제약	N	N	N	N	N	574	-4	5	-0.69	119690750	206247	17.03	578	594	570	751	405	578	580.33	6214	642	610	588	556	534	599	545	296	173	500	340	1	1	59171967	340	-1.28	0.83	12	0.35	-449.00	689.00	3765	20240103	-84.75	530	20241227	8.30	720	-20.28	20250102	566	1.41	20250109	2925	-80.38	20240110	530	8.30	20241227	N	241820	500	295 억	N	N	N	N
85	20250110	130941	57	100.00	KOSDAQ		제약	N	N	N	N	N	581	3	2	0.52	95243192	163773	13.52	578	594	570	751	405	578	581.56	6053	642	610	588	556	534	599	545	296	173	500	340	1	1	59171967	344	-1.29	0.84	12	0.28	-449.00	689.00	3765	20240103	-84.57	530	20241227	9.62	720	-19.31	20250102	566	2.65	20250109	2925	-80.14	20240110	530	9.62	20241227	N	241820	500	295 억	N	N	N	N
86	20250110	120942	57	100.00	KOSDAQ		제약	N	N	N	N	N	582	4	2	0.69	76919342	132044	10.90	578	594	570	751	405	578	582.53	1817	642	610	588	556	534	599	545	296	173	500	340	1	1	59171967	344	-1.30	0.84	12	0.22	-449.00	689.00	3765	20240103	-84.54	530	20241227	9.81	720	-19.17	20250102	566	2.83	20250109	2925	-80.10	20240110	530	9.81	20241227	N	241820	500	295 억	N	N	N	N
87	20250110	110941	57	100.00	KOSDAQ		제약	N	N	N	N	N	580	2	2	0.35	70503876	120982	9.99	578	594	570	751	405	578	582.76	1004	642	610	588	556	534	599	545	296	173	500	340	1	1	59171967	343	-1.29	0.84	12	0.20	-449.00	689.00	3765	20240103	-84.59	530	20241227	9.43	720	-19.44	20250102	566	2.47	20250109	2925	-80.17	20240110	530	9.43	20241227	N	241820	500	295 억	N	N	N	N
88	20250110	100939	57	100.00	KOSDAQ		제약	N	N	N	N	N	590	12	2	2.08	41954094	72024	5.95	578	594	570	751	405	578	582.50	18032	642	610	588	556	534	599	545	296	173	500	340	1	1	59171967	349	-1.31	0.86	12	0.12	-449.00	689.00	3765	20240103	-84.33	530	20241227	11.32	720	-18.06	20250102	566	4.24	20250109	2925	-79.83	20240110	530	11.32	20241227	N	241820	500	295 억	N	N	N	N
89	20250110	090943	57	100.00	KOSDAQ		제약	N	N	N	N	N	578	0	3	0.00	8522609	14816	1.22	578	582	570	751	405	578	575.23	8530	642	610	588	556	534	599	545	296	173	500	340	1	1	59171967	342	-1.29	0.84	12	0.03	-449.00	689.00	3765	20240103	-84.65	530	20241227	9.06	720	-19.72	20250102	566	2.12	20250109	2925	-80.24	20240110	530	9.06	20241227	N	241820	500	295 억	N	N	N	N
90	20250109	160933	57	100.00	KOSDAQ		제약	N	N	N	N	N	578	-31	5	-5.09	699352413	1200489	209.40	609	620	566	791	427	609	582.55	81127	643	625	614	596	585	635	606	296	182	500	360	1	1	59171967	342	-1.29	0.84	12	2.03	-449.00	689.00	3875	20240102	-85.08	530	20241227	9.06	720	-19.72	20250102	566	2.12	20250109	3080	-81.23	20240109	530	9.06	20241227	N	241820	500	295 억	N	N	N	N
91	20250109	150928	57	100.00	KOSDAQ		제약	N	N	N	N	N	579	-30	5	-4.93	671918486	1152741	201.07	609	620	566	791	427	609	582.88	90687	643	625	614	596	585	635	606	296	182	500	360	1	1	59171967	343	-1.29	0.84	12	1.95	-449.00	689.00	3875	20240102	-85.06	530	20241227	9.25	720	-19.58	20250102	566	2.30	20250109	3080	-81.20	20240109	530	9.25	20241227	N	241820	500	295 억	N	N	N	N
92	20250109	140936	57	100.00	KOSDAQ		제약	N	N	N	N	N	580	-29	5	-4.76	631843251	1083307	188.96	609	620	566	791	427	609	583.25	87326	643	625	614	596	585	635	606	296	182	500	360	1	1	59171967	343	-1.29	0.84	12	1.83	-449.00	689.00	3875	20240102	-85.03	530	20241227	9.43	720	-19.44	20250102	566	2.47	20250109	3080	-81.17	20240109	530	9.43	20241227	N	241820	500	295 억	N	N	N	N
93	20250109	130934	57	100.00	KOSDAQ		제약	N	N	N	N	N	577	-32	5	-5.25	604320835	1035763	180.67	609	620	566	791	427	609	583.45	93171	643	625	614	596	585	635	606	296	182	500	360	1	1	59171967	341	-1.29	0.84	12	1.75	-449.00	689.00	3875	20240102	-85.11	530	20241227	8.87	720	-19.86	20250102	566	1.94	20250109	3080	-81.27	20240109	530	8.87	20241227	N	241820	500	295 억	N	N	N	N
94	20250109	120935	57	100.00	KOSDAQ		제약	N	N	N	N	N	590	-19	5	-3.12	557444944	955365	166.64	609	620	566	791	427	609	583.49	96069	643	625	614	596	585	635	606	296	182	500	360	1	1	59171967	349	-1.31	0.86	12	1.61	-449.00	689.00	3875	20240102	-84.77	530	20241227	11.32	720	-18.06	20250102	566	4.24	20250109	3080	-80.84	20240109	530	11.32	20241227	N	241820	500	295 억	N	N	N	N
95	20250109	110939	57	100.00	KOSDAQ		제약	N	N	N	N	N	584	-25	5	-4.11	539102108	924023	161.18	609	620	566	791	427	609	583.43	87471	643	625	614	596	585	635	606	296	182	500	360	1	1	59171967	346	-1.30	0.85	12	1.56	-449.00	689.00	3875	20240102	-84.93	530	20241227	10.19	720	-18.89	20250102	566	3.18	20250109	3080	-81.04	20240109	530	10.19	20241227	N	241820	500	295 억	N	N	N	N
96	20250109	100936	57	100.00	KOSDAQ		제약	N	N	N	N	N	586	-23	5	-3.78	504373558	865009	150.88	609	620	566	791	427	609	583.08	85571	643	625	614	596	585	635	606	296	182	500	360	1	1	59171967	347	-1.31	0.85	12	1.46	-449.00	689.00	3875	20240102	-84.88	530	20241227	10.57	720	-18.61	20250102	566	3.53	20250109	3080	-80.97	20240109	530	10.57	20241227	N	241820	500	295 억	N	N	N	N
97	20250109	090941	57	100.00	KOSDAQ		제약	N	N	N	N	N	587	-22	5	-3.61	164910337	278435	48.57	609	620	586	791	427	609	592.27	160358	643	625	614	596	585	635	606	296	182	500	360	1	1	59171967	347	-1.31	0.85	12	0.47	-449.00	689.00	3875	20240102	-84.85	530	20241227	10.75	720	-18.47	20250102	570	2.98	20250103	3080	-80.94	20240109	530	10.75	20241227	N	241820	500	295 억	N	N	N	N
98	20250108	160928	57	100.00	KOSDAQ		제약	N	N	N	N	N	609	6	2	1.00	350381969	570703	91.52	606	632	603	783	423	603	613.98	47592	651	627	611	587	571	619	579	296	180	500	360	1	1	59171967	360	-1.36	0.88	12	0.96	-449.00	689.00	3875	20240102	-84.28	530	20241227	14.91	720	-15.42	20250102	570	6.84	20250103	3270	-81.38	20240108	530	14.91	20241227	N	241820	500	295 억	N	N	N	N
99	20250108	150931	57	100.00	KOSDAQ		제약	N	N	N	N	N	613	10	2	1.66	329384778	536292	86.00	606	632	603	783	423	603	614.21	46249	651	627	611	587	571	619	579	296	180	500	360	1	1	59171967	363	-1.37	0.89	12	0.91	-449.00	689.00	3875	20240102	-84.18	530	20241227	15.66	720	-14.86	20250102	570	7.54	20250103	3270	-81.25	20240108	530	15.66	20241227	N	241820	500	295 억	N	N	N	N
100	20250108	140934	57	100.00	KOSDAQ		제약	N	N	N	N	N	615	12	2	1.99	286405145	466093	74.74	606	632	603	783	423	603	614.51	12674	651	627	611	587	571	619	579	296	180	500	360	1	1	59171967	364	-1.37	0.89	12	0.79	-449.00	689.00	3875	20240102	-84.13	530	20241227	16.04	720	-14.58	20250102	570	7.89	20250103	3270	-81.19	20240108	530	16.04	20241227	N	241820	500	295 억	N	N	N	N
101	20250108	130933	57	100.00	KOSDAQ		제약	N	N	N	N	N	606	3	2	0.50	257057716	418216	67.07	606	632	603	783	423	603	614.68	17529	651	627	611	587	571	619	579	296	180	500	360	1	1	59171967	359	-1.35	0.88	12	0.71	-449.00	689.00	3875	20240102	-84.36	530	20241227	14.34	720	-15.83	20250102	570	6.32	20250103	3270	-81.47	20240108	530	14.34	20241227	N	241820	500	295 억	N	N	N	N
102	20250108	120929	57	100.00	KOSDAQ		제약	N	N	N	N	N	609	6	2	1.00	225459419	366144	58.72	606	632	606	783	423	603	615.80	15516	651	627	611	587	571	619	579	296	180	500	360	1	1	59171967	360	-1.36	0.88	12	0.62	-449.00	689.00	3875	20240102	-84.28	530	20241227	14.91	720	-15.42	20250102	570	6.84	20250103	3270	-81.38	20240108	530	14.91	20241227	N	241820	500	295 억	N	N	N	N
103	20250108	110931	57	100.00	KOSDAQ		제약	N	N	N	N	N	615	12	2	1.99	185838778	301165	48.30	606	632	606	783	423	603	617.11	16826	651	627	611	587	571	619	579	296	180	500	360	1	1	59171967	364	-1.37	0.89	12	0.51	-449.00	689.00	3875	20240102	-84.13	530	20241227	16.04	720	-14.58	20250102	570	7.89	20250103	3270	-81.19	20240108	530	16.04	20241227	N	241820	500	295 억	N	N	N	N
104	20250108	100932	57	100.00	KOSDAQ		제약	N	N	N	N	N	624	21	2	3.48	147523344	239251	38.37	606	632	606	783	423	603	616.66	25913	651	627	611	587	571	619	579	296	180	500	360	1	1	59171967	369	-1.39	0.91	12	0.40	-449.00	689.00	3875	20240102	-83.90	530	20241227	17.74	720	-13.33	20250102	570	9.47	20250103	3270	-80.92	20240108	530	17.74	20241227	N	241820	500	295 억	N	N	N	N
105	20250108	090931	57	100.00	KOSDAQ		제약	N	N	N	N	N	609	6	2	1.00	62353172	101355	16.25	606	631	606	783	423	603	615.32	19197	651	627	611	587	571	619	579	296	180	500	360	1	1	59171967	360	-1.36	0.88	12	0.17	-449.00	689.00	3875	20240102	-84.28	530	20241227	14.91	720	-15.42	20250102	570	6.84	20250103	3270	-81.38	20240108	530	14.91	20241227	N	241820	500	295 억	N	N	N	N
106	20250107	160923	57	100.00	KOSDAQ		제약	N	N	N	N	N	603	-27	5	-4.29	380389083	623451	25.55	630	635	595	819	441	630	610.22	-80737	703	666	619	582	535	685	601	296	189	500	370	1	1	59171967	357	-1.34	0.88	12	1.05	-449.00	689.00	3980	20231227	-84.85	530	20241227	13.77	720	-16.25	20250102	570	5.79	20250103	3270	-81.56	20240108	530	13.77	20241227	N	241820	500	295 억	N	N	N	N
107	20250107	150924	57	100.00	KOSDAQ		제약	N	N	N	N	N	599	-31	5	-4.92	361687802	592389	24.28	630	635	595	819	441	630	610.56	-79459	703	666	619	582	535	685	601	296	189	500	370	1	1	59171967	354	-1.33	0.87	12	1.00	-449.00	689.00	3980	20231227	-84.95	530	20241227	13.02	720	-16.81	20250102	570	5.09	20250103	3270	-81.68	20240108	530	13.02	20241227	N	241820	500	295 억	N	N	N	N
108	20250107	140923	57	100.00	KOSDAQ		제약	N	N	N	N	N	605	-25	5	-3.97	305538346	498793	20.44	630	635	600	819	441	630	612.56	-43410	703	666	619	582	535	685	601	296	189	500	370	1	1	59171967	358	-1.35	0.88	12	0.84	-449.00	689.00	3980	20231227	-84.80	530	20241227	14.15	720	-15.97	20250102	570	6.14	20250103	3270	-81.50	20240108	530	14.15	20241227	N	241820	500	295 억	N	N	N	N
109	20250107	130923	57	100.00	KOSDAQ		제약	N	N	N	N	N	605	-25	5	-3.97	272569396	444154	18.20	630	635	600	819	441	630	613.68	-28069	703	666	619	582	535	685	601	296	189	500	370	1	1	59171967	358	-1.35	0.88	12	0.75	-449.00	689.00	3980	20231227	-84.80	530	20241227	14.15	720	-15.97	20250102	570	6.14	20250103	3270	-81.50	20240108	530	14.15	20241227	N	241820	500	295 억	N	N	N	N
110	20250107	120924	57	100.00	KOSDAQ		제약	N	N	N	N	N	607	-23	5	-3.65	250212836	407136	16.69	630	635	600	819	441	630	614.57	-9287	703	666	619	582	535	685	601	296	189	500	370	1	1	59171967	359	-1.35	0.88	12	0.69	-449.00	689.00	3980	20231227	-84.75	530	20241227	14.53	720	-15.69	20250102	570	6.49	20250103	3270	-81.44	20240108	530	14.53	20241227	N	241820	500	295 억	N	N	N	N
111	20250107	110920	57	100.00	KOSDAQ		제약	N	N	N	N	N	607	-23	5	-3.65	226915449	368615	15.11	630	635	600	819	441	630	615.59	-3852	703	666	619	582	535	685	601	296	189	500	370	1	1	59171967	359	-1.35	0.88	12	0.62	-449.00	689.00	3980	20231227	-84.75	530	20241227	14.53	720	-15.69	20250102	570	6.49	20250103	3270	-81.44	20240108	530	14.53	20241227	N	241820	500	295 억	N	N	N	N
112	20250107	100925	57	100.00	KOSDAQ		제약	N	N	N	N	N	605	-25	5	-3.97	193081922	312643	12.81	630	635	600	819	441	630	617.58	-3123	703	666	619	582	535	685	601	296	189	500	370	1	1	59171967	358	-1.35	0.88	12	0.53	-449.00	689.00	3980	20231227	-84.80	530	20241227	14.15	720	-15.97	20250102	570	6.14	20250103	3270	-81.50	20240108	530	14.15	20241227	N	241820	500	295 억	N	N	N	N
113	20250107	090927	57	100.00	KOSDAQ		제약	N	N	N	N	N	627	-3	5	-0.48	36839272	58926	2.42	630	630	618	819	441	630	625.18	20764	703	666	619	582	535	685	601	296	189	500	370	1	1	59171967	371	-1.40	0.91	12	0.10	-449.00	689.00	3980	20231227	-84.25	530	20241227	18.30	720	-12.92	20250102	570	10.00	20250103	3270	-80.83	20240108	530	18.30	20241227	N	241820	500	295 억	N	N	N	N
114	20250106	160913	57	100.00	KOSDAQ		제약	N	N	N	N	N	630	52	2	9.00	1504076434	2423848	336.18	590	656	572	751	405	578	620.51	105413	619	598	584	563	549	591	556	296	173	500	340	1	1	59171967	373	-1.40	0.91	12	4.10	-449.00	689.00	3980	20231227	-84.17	530	20241227	18.87	720	-12.50	20250102	570	10.53	20250103	3270	-80.73	20240108	530	18.87	20241227	N	241820	500	295 억	N	N	N	N
115	20250106	150912	57	100.00	KOSDAQ		제약	N	N	N	N	N	624	46	2	7.96	1465140805	2361645	327.56	590	656	572	751	405	578	620.39	104725	619	598	584	563	549	591	556	296	173	500	340	1	1	59171967	369	-1.39	0.91	12	3.99	-449.00	689.00	3980	20231227	-84.32	530	20241227	17.74	720	-13.33	20250102	570	9.47	20250103	3270	-80.92	20240108	530	17.74	20241227	N	241820	500	295 억	N	N	N	N
116	20250106	140914	57	100.00	KOSDAQ		제약	N	N	N	N	N	649	71	2	12.28	1170663546	1893416	262.61	590	656	572	751	405	578	618.28	86481	619	598	584	563	549	591	556	296	173	500	340	1	1	59171967	384	-1.45	0.94	12	3.20	-449.00	689.00	3980	20231227	-83.69	530	20241227	22.45	720	-9.86	20250102	570	13.86	20250103	3270	-80.15	20240108	530	22.45	20241227	N	241820	500	295 억	N	N	N	N
117	20250106	130902	57	100.00	KOSDAQ		제약	N	N	N	N	N	595	17	2	2.94	352993605	597457	82.87	590	604	572	751	405	578	590.83	-19740	619	598	584	563	549	591	556	296	173	500	340	1	1	59171967	352	-1.33	0.86	12	1.01	-449.00	689.00	3980	20231227	-85.05	530	20241227	12.26	720	-17.36	20250102	570	4.39	20250103	3270	-81.80	20240108	530	12.26	20241227	N	241820	500	295 억	N	N	N	N
118	20250106	120910	57	100.00	KOSDAQ		제약	N	N	N	N	N	594	16	2	2.77	325752175	551643	76.51	590	604	572	751	405	578	590.51	-31579	619	598	584	563	549	591	556	296	173	500	340	1	1	59171967	351	-1.32	0.86	12	0.93	-449.00	689.00	3980	20231227	-85.08	530	20241227	12.08	720	-17.50	20250102	570	4.21	20250103	3270	-81.83	20240108	530	12.08	20241227	N	241820	500	295 억	N	N	N	N
119	20250106	110907	57	100.00	KOSDAQ		제약	N	N	N	N	N	600	22	2	3.81	191745195	327753	45.46	590	603	572	751	405	578	585.03	38287	619	598	584	563	549	591	556	296	173	500	340	1	1	59171967	355	-1.34	0.87	12	0.55	-449.00	689.00	3980	20231227	-84.92	530	20241227	13.21	720	-16.67	20250102	570	5.26	20250103	3270	-81.65	20240108	530	13.21	20241227	N	241820	500	295 억	N	N	N	N
120	20250106	100904	57	100.00	KOSDAQ		제약	N	N	N	N	N	581	3	2	0.52	63777345	110278	15.30	590	595	572	751	405	578	578.33	15417	619	598	584	563	549	591	556	296	173	500	340	1	1	59171967	344	-1.29	0.84	12	0.19	-449.00	689.00	3980	20231227	-85.40	530	20241227	9.62	720	-19.31	20250102	570	1.93	20250103	3270	-82.23	20240108	530	9.62	20241227	N	241820	500	295 억	N	N	N	N
121	20250106	090905	57	100.00	KOSDAQ		제약	N	N	N	N	N	580	2	2	0.35	29379965	50775	7.04	590	595	572	751	405	578	578.63	2066	619	598	584	563	549	591	556	296	173	500	340	1	1	59171967	343	-1.29	0.84	12	0.09	-449.00	689.00	3980	20231227	-85.43	530	20241227	9.43	720	-19.44	20250102	570	1.75	20250103	3270	-82.26	20240108	530	9.43	20241227	N	241820	500	295 억	N	N	N	N
122	20250103	160901	57	100.00	KOSDAQ		제약	N	N	N	N	N	578	-4	5	-0.69	416432104	714551	8.33	595	605	570	756	408	582	582.80	20331	766	674	628	536	490	651	513	296	174	500	340	1	1	59171967	342	-1.29	0.84	12	1.21	-449.00	689.00	4050	20231222	-85.73	530	20241227	9.06	720	-19.72	20250102	570	1.40	20250103	3765	-84.65	20240103	530	9.06	20241227	N	241820	500	295 억	N	N	N	N
123	20250103	150903	57	100.00	KOSDAQ		제약	N	N	N	N	N	580	-2	5	-0.34	401965459	689537	8.04	595	605	570	756	408	582	582.95	26832	766	674	628	536	490	651	513	296	174	500	340	1	1	59171967	343	-1.29	0.84	12	1.17	-449.00	689.00	4050	20231222	-85.68	530	20241227	9.43	720	-19.44	20250102	570	1.75	20250103	3765	-84.59	20240103	530	9.43	20241227	N	241820	500	295 억	N	N	N	N
124	20250103	140904	57	100.00	KOSDAQ		제약	N	N	N	N	N	578	-4	5	-0.69	367177122	629337	7.34	595	605	570	756	408	582	583.43	30773	766	674	628	536	490	651	513	296	174	500	340	1	1	59171967	342	-1.29	0.84	12	1.06	-449.00	689.00	4050	20231222	-85.73	530	20241227	9.06	720	-19.72	20250102	570	1.40	20250103	3765	-84.65	20240103	530	9.06	20241227	N	241820	500	295 억	N	N	N	N
125	20250103	130903	57	100.00	KOSDAQ		제약	N	N	N	N	N	583	1	2	0.17	348264562	596700	6.96	595	605	570	756	408	582	583.65	38903	766	674	628	536	490	651	513	296	174	500	340	1	1	59171967	345	-1.30	0.85	12	1.01	-449.00	689.00	4050	20231222	-85.60	530	20241227	10.00	720	-19.03	20250102	570	2.28	20250103	3765	-84.52	20240103	530	10.00	20241227	N	241820	500	295 억	N	N	N	N
126	20250103	120903	57	100.00	KOSDAQ		제약	N	N	N	N	N	582	0	3	0.00	315474227	540213	6.30	595	605	570	756	408	582	583.98	33532	766	674	628	536	490	651	513	296	174	500	340	1	1	59171967	344	-1.30	0.84	12	0.91	-449.00	689.00	4050	20231222	-85.63	530	20241227	9.81	720	-19.17	20250102	570	2.11	20250103	3765	-84.54	20240103	530	9.81	20241227	N	241820	500	295 억	N	N	N	N
127	20250103	110903	57	100.00	KOSDAQ		제약	N	N	N	N	N	575	-7	5	-1.20	279990368	478754	5.58	595	605	570	756	408	582	584.83	13119	766	674	628	536	490	651	513	296	174	500	340	1	1	59171967	340	-1.28	0.83	12	0.81	-449.00	689.00	4050	20231222	-85.80	530	20241227	8.49	720	-20.14	20250102	570	0.88	20250103	3765	-84.73	20240103	530	8.49	20241227	N	241820	500	295 억	N	N	N	N
128	20250103	100901	57	100.00	KOSDAQ		제약	N	N	N	N	N	586	4	2	0.69	226353596	385969	4.50	595	605	570	756	408	582	586.46	865	766	674	628	536	490	651	513	296	174	500	340	1	1	59171967	347	-1.31	0.85	12	0.65	-449.00	689.00	4050	20231222	-85.53	530	20241227	10.57	720	-18.61	20250102	570	2.81	20250103	3765	-84.44	20240103	530	10.57	20241227	N	241820	500	295 억	N	N	N	N
129	20250103	090904	57	100.00	KOSDAQ		제약	N	N	N	N	N	588	6	2	1.03	78616562	132131	1.54	595	605	585	756	408	582	594.99	20892	766	674	628	536	490	651	513	296	174	500	340	1	1	59171967	348	-1.31	0.85	12	0.22	-449.00	689.00	4050	20231222	-85.48	530	20241227	10.94	720	-18.33	20250102	582	1.03	20250102	3765	-84.38	20240103	530	10.94	20241227	N	241820	500	295 억	N	N	N	N
130	20250102	160854	57	100.00	KOSDAQ		제약	N	N	N	N	N	582	28	2	5.05	5643340656	8528348	3458.89	720	720	582	720	388	554	661.77	-343433	572	562	547	537	522	568	543	296	166	500	330	1	1	59171967	344	-1.30	0.84	12	14.41	-449.00	689.00	4050	20231222	-85.63	530	20241227	9.81	720	-19.17	20250102	582	0.00	20250102	3875	-84.98	20240102	530	9.81	20241227	N	241820	500	295 억	N	N	N	N
131	20250102	150855	57	100.00	KOSDAQ		제약	N	N	N	N	N	587	33	2	5.96	5569832462	8402337	3407.79	720	720	582	720	388	554	662.89	-359686	572	562	547	537	522	568	543	296	166	500	330	1	1	59171967	347	-1.31	0.85	12	14.20	-449.00	689.00	4050	20231222	-85.51	530	20241227	10.75	720	-18.47	20250102	582	0.86	20250102	3875	-84.85	20240102	530	10.75	20241227	N	241820	500	295 억	N	N	N	N
132	20250102	140852	57	100.00	KOSDAQ		제약	N	N	N	N	N	587	33	2	5.96	5370529999	8063241	3270.26	720	720	582	720	388	554	666.05	-372377	572	562	547	537	522	568	543	296	166	500	330	1	1	59171967	347	-1.31	0.85	12	13.63	-449.00	689.00	4050	20231222	-85.51	530	20241227	10.75	720	-18.47	20250102	582	0.86	20250102	3875	-84.85	20240102	530	10.75	20241227	N	241820	500	295 억	N	N	N	N
133	20250102	130855	57	100.00	KOSDAQ		제약	N	N	N	N	N	585	31	2	5.60	5044499055	7518287	3049.24	720	720	582	720	388	554	670.96	-343400	572	562	547	537	522	568	543	296	166	500	330	1	1	59171967	346	-1.30	0.85	12	12.71	-449.00	689.00	4050	20231222	-85.56	530	20241227	10.38	720	-18.75	20250102	582	0.52	20250102	3875	-84.90	20240102	530	10.38	20241227	N	241820	500	295 억	N	N	N	N
134	20250102	120853	57	100.00	KOSDAQ		제약	N	N	N	N	N	616	62	2	11.19	4755432054	7035871	2853.58	720	720	600	720	388	554	675.88	-360907	572	562	547	537	522	568	543	296	166	500	330	1	1	59171967	364	-1.37	0.89	12	11.89	-449.00	689.00	4050	20231222	-84.79	530	20241227	16.23	720	-14.44	20250102	600	2.67	20250102	3875	-84.10	20240102	530	16.23	20241227	N	241820	500	295 억	N	N	N	N
135	20250102	110844	57	100.00	KOSDAQ		제약	N	N	N	N	N	613	59	2	10.65	4317950481	6325987	2565.67	720	720	600	720	388	554	682.57	-244121	572	562	547	537	522	568	543	296	166	500	330	1	1	59171967	363	-1.37	0.89	12	10.69	-449.00	689.00	4050	20231222	-84.86	530	20241227	15.66	720	-14.86	20250102	600	2.17	20250102	3875	-84.18	20240102	530	15.66	20241227	N	241820	500	295 억	N	N	N	N
136	20250102	100851	57	100.00	KOSDAQ		제약	N	N	N	N	N	720	166	1	29.96	744905520	1034591	419.61	720	720	720	720	388	554	720.00	-7391	572	562	547	537	522	568	543	296	166	500	330	1	1	59171967	426	-1.60	1.04	12	1.75	-449.00	689.00	4050	20231222	-82.22	530	20241227	35.85	720	0.00	20250102	720	0.00	20250102	3875	-81.42	20240102	530	35.85	20241227	N	241820	500	295 억	N	N	N	N
137	20250102	090842	57	100.00	KOSDAQ		제약	N	N	N	N	N	554	0	3	0.00	0	0	0.00	0	0	0	720	388	554	0.00	0	572	562	547	537	522	568	543	296	166	500	330	1	1	59171967	328	-1.23	0.80	12	0.00	-449.00	689.00	4050	20231222	-86.32	530	20241227	4.53	0	0.00	0	0	0.00	0	3875	-85.70	20240102	530	4.53	20241227	N	241820	500	295 억	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History