KissMeData/263050/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161103	57	100.00	KOSDAQ	제약	N	N	N	N	N	1836	12	2	0.66	246343058	134933	189.37	1863	1863	1790	2370	1277	1824	1825.67	15.02	-4902	1880	1851	1832	1803	1784	1842	1794	184	546	500	1310	1	1	36834856	676	-2.44	1.12	12	0.37	-752.00	1641.00	3700	20240808	-50.38	1750	20241230	4.91	2100	-12.57	20250107	1790	2.57	20250124	3700	-50.38	20240808	1750	4.91	20241230	0.87	N	263050	500	184 억	5530976	N	N	N	N
3	20250124	151102	57	100.00	KOSDAQ	제약	N	N	N	N	N	1825	1	2	0.05	230319450	126125	177.01	1863	1863	1790	2370	1277	1824	1826.12	15.02	1845	1880	1851	1832	1803	1784	1842	1794	184	546	500	1310	1	1	36834856	672	-2.43	1.11	12	0.34	-752.00	1641.00	3700	20240808	-50.68	1750	20241230	4.29	2100	-13.10	20250107	1790	1.96	20250124	3700	-50.68	20240808	1750	4.29	20241230	0.87	N	263050	500	184 억	5530976	N	N	N	N
4	20250124	141100	57	100.00	KOSDAQ	제약	N	N	N	N	N	1842	18	2	0.99	162654061	88848	124.69	1863	1863	1818	2370	1277	1824	1830.70	15.02	5560	1880	1851	1832	1803	1784	1842	1794	184	546	500	1310	1	1	36834856	678	-2.45	1.12	12	0.24	-752.00	1641.00	3700	20240808	-50.22	1750	20241230	5.26	2100	-12.29	20250107	1813	1.60	20250123	3700	-50.22	20240808	1750	5.26	20241230	0.87	N	263050	500	184 억	5530976	N	N	N	N
5	20250124	131101	57	100.00	KOSDAQ	제약	N	N	N	N	N	1833	9	2	0.49	156230467	85339	119.77	1863	1863	1818	2370	1277	1824	1830.70	15.02	5562	1880	1851	1832	1803	1784	1842	1794	184	546	500	1310	1	1	36834856	675	-2.44	1.12	12	0.23	-752.00	1641.00	3700	20240808	-50.46	1750	20241230	4.74	2100	-12.71	20250107	1813	1.10	20250123	3700	-50.46	20240808	1750	4.74	20241230	0.87	N	263050	500	184 억	5530976	N	N	N	N
6	20250124	121058	57	100.00	KOSDAQ	제약	N	N	N	N	N	1833	9	2	0.49	150634893	82288	115.48	1863	1863	1818	2370	1277	1824	1830.58	15.02	6528	1880	1851	1832	1803	1784	1842	1794	184	546	500	1310	1	1	36834856	675	-2.44	1.12	12	0.22	-752.00	1641.00	3700	20240808	-50.46	1750	20241230	4.74	2100	-12.71	20250107	1813	1.10	20250123	3700	-50.46	20240808	1750	4.74	20241230	0.87	N	263050	500	184 억	5530976	N	N	N	N
7	20250124	111100	57	100.00	KOSDAQ	제약	N	N	N	N	N	1846	22	2	1.21	95673835	52344	73.46	1863	1863	1818	2370	1277	1824	1827.79	15.02	8118	1880	1851	1832	1803	1784	1842	1794	184	546	500	1310	1	1	36834856	680	-2.45	1.12	12	0.14	-752.00	1641.00	3700	20240808	-50.11	1750	20241230	5.49	2100	-12.10	20250107	1813	1.82	20250123	3700	-50.11	20240808	1750	5.49	20241230	0.87	N	263050	500	184 억	5530976	N	N	N	N
8	20250124	101055	57	100.00	KOSDAQ	제약	N	N	N	N	N	1847	23	2	1.26	89511845	48994	68.76	1863	1863	1818	2370	1277	1824	1827.00	15.02	9411	1880	1851	1832	1803	1784	1842	1794	184	546	500	1310	1	1	36834856	680	-2.46	1.13	12	0.13	-752.00	1641.00	3700	20240808	-50.08	1750	20241230	5.54	2100	-12.05	20250107	1813	1.88	20250123	3700	-50.08	20240808	1750	5.54	20241230	0.87	N	263050	500	184 억	5530976	N	N	N	N
9	20250124	091104	57	100.00	KOSDAQ	제약	N	N	N	N	N	1823	-1	5	-0.05	15949937	8762	12.30	1863	1863	1820	2370	1277	1824	1820.35	15.02	7373	1880	1851	1832	1803	1784	1842	1794	184	546	500	1310	1	1	36834856	671	-2.42	1.11	12	0.02	-752.00	1641.00	3700	20240808	-50.73	1750	20241230	4.17	2100	-13.19	20250107	1813	0.55	20250123	3700	-50.73	20240808	1750	4.17	20241230	0.87	N	263050	500	184 억	5530976	N	N	N	N
10	20250123	161056	57	100.00	KOSDAQ	제약	N	N	N	N	N	1824	-24	5	-1.30	129552838	71147	65.98	1861	1861	1813	2400	1294	1848	1820.92	15.06	-16018	1914	1881	1855	1822	1796	1868	1809	184	552	500	1330	1	1	36834856	672	-2.43	1.11	12	0.19	-752.00	1641.00	3700	20240808	-50.70	1750	20241230	4.23	2100	-13.14	20250107	1813	0.61	20250123	3700	-50.70	20240808	1750	4.23	20241230	0.84	N	263050	500	184 억	5546063	N	N	N	N
11	20250123	151053	57	100.00	KOSDAQ	제약	N	N	N	N	N	1818	-30	5	-1.62	124827686	68550	63.57	1861	1861	1813	2400	1294	1848	1820.97	15.06	-15470	1914	1881	1855	1822	1796	1868	1809	184	552	500	1330	1	1	36834856	670	-2.42	1.11	12	0.19	-752.00	1641.00	3700	20240808	-50.86	1750	20241230	3.89	2100	-13.43	20250107	1813	0.28	20250123	3700	-50.86	20240808	1750	3.89	20241230	0.84	N	263050	500	184 억	5546063	N	N	N	N
12	20250123	141056	57	100.00	KOSDAQ	제약	N	N	N	N	N	1821	-27	5	-1.46	112305321	61657	57.18	1861	1861	1813	2400	1294	1848	1821.45	15.06	-13640	1914	1881	1855	1822	1796	1868	1809	184	552	500	1330	1	1	36834856	671	-2.42	1.11	12	0.17	-752.00	1641.00	3700	20240808	-50.78	1750	20241230	4.06	2100	-13.29	20250107	1813	0.44	20250123	3700	-50.78	20240808	1750	4.06	20241230	0.84	N	263050	500	184 억	5546063	N	N	N	N
13	20250123	131053	57	100.00	KOSDAQ	제약	N	N	N	N	N	1830	-18	5	-0.97	78692001	43150	40.02	1861	1861	1815	2400	1294	1848	1823.68	15.06	-10100	1914	1881	1855	1822	1796	1868	1809	184	552	500	1330	1	1	36834856	674	-2.43	1.12	12	0.12	-752.00	1641.00	3700	20240808	-50.54	1750	20241230	4.57	2100	-12.86	20250107	1815	0.83	20250123	3700	-50.54	20240808	1750	4.57	20241230	0.84	N	263050	500	184 억	5546063	N	N	N	N
14	20250123	121054	57	100.00	KOSDAQ	제약	N	N	N	N	N	1827	-21	5	-1.14	64663126	35459	32.88	1861	1861	1815	2400	1294	1848	1823.60	15.06	-8623	1914	1881	1855	1822	1796	1868	1809	184	552	500	1330	1	1	36834856	673	-2.43	1.11	12	0.10	-752.00	1641.00	3700	20240808	-50.62	1750	20241230	4.40	2100	-13.00	20250107	1815	0.66	20250123	3700	-50.62	20240808	1750	4.40	20241230	0.84	N	263050	500	184 억	5546063	N	N	N	N
15	20250123	111045	57	100.00	KOSDAQ	제약	N	N	N	N	N	1827	-21	5	-1.14	48042251	26332	24.42	1861	1861	1815	2400	1294	1848	1824.48	15.06	-7174	1914	1881	1855	1822	1796	1868	1809	184	552	500	1330	1	1	36834856	673	-2.43	1.11	12	0.07	-752.00	1641.00	3700	20240808	-50.62	1750	20241230	4.40	2100	-13.00	20250107	1815	0.66	20250123	3700	-50.62	20240808	1750	4.40	20241230	0.84	N	263050	500	184 억	5546063	N	N	N	N
16	20250123	101053	57	100.00	KOSDAQ	제약	N	N	N	N	N	1829	-19	5	-1.03	38113439	20881	19.36	1861	1861	1815	2400	1294	1848	1825.27	15.06	-6726	1914	1881	1855	1822	1796	1868	1809	184	552	500	1330	1	1	36834856	674	-2.43	1.11	12	0.06	-752.00	1641.00	3700	20240808	-50.57	1750	20241230	4.51	2100	-12.90	20250107	1815	0.77	20250123	3700	-50.57	20240808	1750	4.51	20241230	0.84	N	263050	500	184 억	5546063	N	N	N	N
17	20250123	091054	57	100.00	KOSDAQ	제약	N	N	N	N	N	1835	-13	5	-0.70	22713127	12449	11.54	1861	1861	1815	2400	1294	1848	1824.49	15.06	-1892	1914	1881	1855	1822	1796	1868	1809	184	552	500	1330	1	1	36834856	676	-2.44	1.12	12	0.03	-752.00	1641.00	3700	20240808	-50.41	1750	20241230	4.86	2100	-12.62	20250107	1815	1.10	20250123	3700	-50.41	20240808	1750	4.86	20241230	0.84	N	263050	500	184 억	5546063	N	N	N	N
18	20250122	161045	57	100.00	KOSDAQ	제약	N	N	N	N	N	1848	-29	5	-1.55	199059447	107826	122.90	1875	1888	1829	2440	1314	1877	1846.12	15.14	-29386	1930	1903	1876	1849	1822	1890	1836	184	563	500	1350	1	1	36834856	681	-2.46	1.13	12	0.29	-752.00	1641.00	3700	20240808	-50.05	1750	20241230	5.60	2100	-12.00	20250107	1829	1.04	20250122	3700	-50.05	20240808	1750	5.60	20241230	0.83	N	263050	500	184 억	5575449	N	N	N	N
19	20250122	151047	57	100.00	KOSDAQ	제약	N	N	N	N	N	1839	-38	5	-2.02	194673732	105447	120.18	1875	1888	1829	2440	1314	1877	1846.18	15.14	-28562	1930	1903	1876	1849	1822	1890	1836	184	563	500	1350	1	1	36834856	677	-2.45	1.12	12	0.29	-752.00	1641.00	3700	20240808	-50.30	1750	20241230	5.09	2100	-12.43	20250107	1829	0.55	20250122	3700	-50.30	20240808	1750	5.09	20241230	0.83	N	263050	500	184 억	5575449	N	N	N	N
20	20250122	141046	57	100.00	KOSDAQ	제약	N	N	N	N	N	1840	-37	5	-1.97	175717868	95122	108.42	1875	1888	1829	2440	1314	1877	1847.29	15.14	-26279	1930	1903	1876	1849	1822	1890	1836	184	563	500	1350	1	1	36834856	678	-2.45	1.12	12	0.26	-752.00	1641.00	3700	20240808	-50.27	1750	20241230	5.14	2100	-12.38	20250107	1829	0.60	20250122	3700	-50.27	20240808	1750	5.14	20241230	0.83	N	263050	500	184 억	5575449	N	N	N	N
21	20250122	131047	57	100.00	KOSDAQ	제약	N	N	N	N	N	1848	-29	5	-1.55	136662856	73839	84.16	1875	1888	1831	2440	1314	1877	1850.82	15.14	-17402	1930	1903	1876	1849	1822	1890	1836	184	563	500	1350	1	1	36834856	681	-2.46	1.13	12	0.20	-752.00	1641.00	3700	20240808	-50.05	1750	20241230	5.60	2100	-12.00	20250107	1831	0.93	20250122	3700	-50.05	20240808	1750	5.60	20241230	0.83	N	263050	500	184 억	5575449	N	N	N	N
22	20250122	121045	57	100.00	KOSDAQ	제약	N	N	N	N	N	1858	-19	5	-1.01	109813956	59316	67.61	1875	1888	1831	2440	1314	1877	1851.34	15.14	-12871	1930	1903	1876	1849	1822	1890	1836	184	563	500	1350	1	1	36834856	684	-2.47	1.13	12	0.16	-752.00	1641.00	3700	20240808	-49.78	1750	20241230	6.17	2100	-11.52	20250107	1831	1.47	20250122	3700	-49.78	20240808	1750	6.17	20241230	0.83	N	263050	500	184 억	5575449	N	N	N	N
23	20250122	111047	57	100.00	KOSDAQ	제약	N	N	N	N	N	1862	-15	5	-0.80	95777718	51735	58.97	1875	1888	1831	2440	1314	1877	1851.31	15.14	-8317	1930	1903	1876	1849	1822	1890	1836	184	563	500	1350	1	1	36834856	686	-2.48	1.13	12	0.14	-752.00	1641.00	3700	20240808	-49.68	1750	20241230	6.40	2100	-11.33	20250107	1831	1.69	20250122	3700	-49.68	20240808	1750	6.40	20241230	0.83	N	263050	500	184 억	5575449	N	N	N	N
24	20250122	101046	57	100.00	KOSDAQ	제약	N	N	N	N	N	1851	-26	5	-1.39	89329182	48259	55.00	1875	1888	1831	2440	1314	1877	1851.04	15.14	-7970	1930	1903	1876	1849	1822	1890	1836	184	563	500	1350	1	1	36834856	682	-2.46	1.13	12	0.13	-752.00	1641.00	3700	20240808	-49.97	1750	20241230	5.77	2100	-11.86	20250107	1831	1.09	20250122	3700	-49.97	20240808	1750	5.77	20241230	0.83	N	263050	500	184 억	5575449	N	N	N	N
25	20250122	091048	57	100.00	KOSDAQ	제약	N	N	N	N	N	1844	-33	5	-1.76	53781990	28978	33.03	1875	1888	1839	2440	1314	1877	1855.96	15.14	121	1930	1903	1876	1849	1822	1890	1836	184	563	500	1350	1	1	36834856	679	-2.45	1.12	12	0.08	-752.00	1641.00	3700	20240808	-50.16	1750	20241230	5.37	2100	-12.19	20250107	1839	0.27	20250122	3700	-50.16	20240808	1750	5.37	20241230	0.83	N	263050	500	184 억	5575449	N	N	N	N
26	20250121	161039	57	100.00	KOSDAQ	제약	N	N	N	N	N	1877	-20	5	-1.05	163857455	87731	96.42	1894	1903	1849	2465	1328	1897	1867.72	15.17	-12723	1953	1924	1903	1874	1853	1914	1864	184	568	500	1360	1	1	36834856	691	-2.50	1.14	12	0.24	-752.00	1641.00	3700	20240808	-49.27	1750	20241230	7.26	2100	-10.62	20250107	1849	1.51	20250121	3700	-49.27	20240808	1750	7.26	20241230	0.83	N	263050	500	184 억	5586073	N	N	N	N
27	20250121	151041	57	100.00	KOSDAQ	제약	N	N	N	N	N	1865	-32	5	-1.69	160166715	85764	94.26	1894	1903	1849	2465	1328	1897	1867.53	15.17	-12026	1953	1924	1903	1874	1853	1914	1864	184	568	500	1360	1	1	36834856	687	-2.48	1.14	12	0.23	-752.00	1641.00	3700	20240808	-49.59	1750	20241230	6.57	2100	-11.19	20250107	1849	0.87	20250121	3700	-49.59	20240808	1750	6.57	20241230	0.83	N	263050	500	184 억	5586073	N	N	N	N
28	20250121	141042	57	100.00	KOSDAQ	제약	N	N	N	N	N	1872	-25	5	-1.32	154904526	82942	91.16	1894	1903	1849	2465	1328	1897	1867.62	15.17	-11896	1953	1924	1903	1874	1853	1914	1864	184	568	500	1360	1	1	36834856	690	-2.49	1.14	12	0.23	-752.00	1641.00	3700	20240808	-49.41	1750	20241230	6.97	2100	-10.86	20250107	1849	1.24	20250121	3700	-49.41	20240808	1750	6.97	20241230	0.83	N	263050	500	184 억	5586073	N	N	N	N
29	20250121	131041	57	100.00	KOSDAQ	제약	N	N	N	N	N	1874	-23	5	-1.21	151639600	81194	89.23	1894	1903	1849	2465	1328	1897	1867.62	15.17	-11371	1953	1924	1903	1874	1853	1914	1864	184	568	500	1360	1	1	36834856	690	-2.49	1.14	12	0.22	-752.00	1641.00	3700	20240808	-49.35	1750	20241230	7.09	2100	-10.76	20250107	1849	1.35	20250121	3700	-49.35	20240808	1750	7.09	20241230	0.83	N	263050	500	184 억	5586073	N	N	N	N
30	20250121	121023	57	100.00	KOSDAQ	제약	N	N	N	N	N	1860	-37	5	-1.95	146747922	78571	86.35	1894	1903	1849	2465	1328	1897	1867.71	15.17	-11276	1953	1924	1903	1874	1853	1914	1864	184	568	500	1360	1	1	36834856	685	-2.47	1.13	12	0.21	-752.00	1641.00	3700	20240808	-49.73	1750	20241230	6.29	2100	-11.43	20250107	1849	0.59	20250121	3700	-49.73	20240808	1750	6.29	20241230	0.83	N	263050	500	184 억	5586073	N	N	N	N
31	20250121	110946	57	100.00	KOSDAQ	제약	N	N	N	N	N	1877	-20	5	-1.05	135995785	72790	80.00	1894	1903	1849	2465	1328	1897	1868.33	15.17	-9654	1953	1924	1903	1874	1853	1914	1864	184	568	500	1360	1	1	36834856	691	-2.50	1.14	12	0.20	-752.00	1641.00	3700	20240808	-49.27	1750	20241230	7.26	2100	-10.62	20250107	1849	1.51	20250121	3700	-49.27	20240808	1750	7.26	20241230	0.83	N	263050	500	184 억	5586073	N	N	N	N
32	20250121	100941	57	100.00	KOSDAQ	제약	N	N	N	N	N	1862	-35	5	-1.85	96792374	51773	56.90	1894	1903	1850	2465	1328	1897	1869.55	15.17	-2748	1953	1924	1903	1874	1853	1914	1864	184	568	500	1360	1	1	36834856	686	-2.48	1.13	12	0.14	-752.00	1641.00	3700	20240808	-49.68	1750	20241230	6.40	2100	-11.33	20250107	1850	0.65	20250121	3700	-49.68	20240808	1750	6.40	20241230	0.83	N	263050	500	184 억	5586073	N	N	N	N
33	20250121	091043	57	100.00	KOSDAQ	제약	N	N	N	N	N	1900	3	2	0.16	9995378	5259	5.78	1894	1903	1890	2465	1328	1897	1900.62	15.17	-32	1953	1924	1903	1874	1853	1914	1864	184	568	500	1360	1	1	36834856	700	-2.53	1.16	12	0.01	-752.00	1641.00	3700	20240808	-48.65	1750	20241230	8.57	2100	-9.52	20250107	1882	0.96	20250120	3700	-48.65	20240808	1750	8.57	20241230	0.83	N	263050	500	184 억	5586073	N	N	N	N
34	20250120	161028	57	100.00	KOSDAQ	제약	N	N	N	N	N	1897	-29	5	-1.51	171563522	90511	99.59	1926	1932	1882	2500	1349	1926	1895.50	15.20	-14592	2049	1987	1943	1881	1837	1965	1859	184	574	500	1380	1	1	36834856	699	-2.52	1.16	12	0.25	-752.00	1641.00	3700	20240808	-48.73	1750	20241230	8.40	2100	-9.67	20250107	1882	0.80	20250120	3700	-48.73	20240808	1750	8.40	20241230	0.83	N	263050	500	184 억	5600653	N	N	N	N
35	20250120	151040	57	100.00	KOSDAQ	제약	N	N	N	N	N	1882	-44	5	-2.28	148034152	78025	85.85	1926	1932	1882	2500	1349	1926	1897.27	15.20	-11239	2049	1987	1943	1881	1837	1965	1859	184	574	500	1380	1	1	36834856	693	-2.50	1.15	12	0.21	-752.00	1641.00	3700	20240808	-49.14	1750	20241230	7.54	2100	-10.38	20250107	1882	0.00	20250120	3700	-49.14	20240808	1750	7.54	20241230	0.83	N	263050	500	184 억	5600653	N	N	N	N
36	20250120	141038	57	100.00	KOSDAQ	제약	N	N	N	N	N	1887	-39	5	-2.02	86063026	45164	49.69	1926	1932	1884	2500	1349	1926	1905.57	15.20	-9922	2049	1987	1943	1881	1837	1965	1859	184	574	500	1380	1	1	36834856	695	-2.51	1.15	12	0.12	-752.00	1641.00	3700	20240808	-49.00	1750	20241230	7.83	2100	-10.14	20250107	1884	0.16	20250120	3700	-49.00	20240808	1750	7.83	20241230	0.83	N	263050	500	184 억	5600653	N	N	N	N
37	20250120	131038	57	100.00	KOSDAQ	제약	N	N	N	N	N	1905	-21	5	-1.09	52176174	27283	30.02	1926	1932	1902	2500	1349	1926	1912.41	15.20	-9907	2049	1987	1943	1881	1837	1965	1859	184	574	500	1380	1	1	36834856	702	-2.53	1.16	12	0.07	-752.00	1641.00	3700	20240808	-48.51	1750	20241230	8.86	2100	-9.29	20250107	1895	0.53	20250102	3700	-48.51	20240808	1750	8.86	20241230	0.83	N	263050	500	184 억	5600653	N	N	N	N
38	20250120	121040	57	100.00	KOSDAQ	제약	N	N	N	N	N	1915	-11	5	-0.57	45840127	23962	26.36	1926	1932	1902	2500	1349	1926	1913.03	15.20	-9699	2049	1987	1943	1881	1837	1965	1859	184	574	500	1380	1	1	36834856	705	-2.55	1.17	12	0.07	-752.00	1641.00	3700	20240808	-48.24	1750	20241230	9.43	2100	-8.81	20250107	1895	1.06	20250102	3700	-48.24	20240808	1750	9.43	20241230	0.83	N	263050	500	184 억	5600653	N	N	N	N
39	20250120	111040	57	100.00	KOSDAQ	제약	N	N	N	N	N	1918	-8	5	-0.42	41406231	21649	23.82	1926	1932	1902	2500	1349	1926	1912.62	15.20	-9083	2049	1987	1943	1881	1837	1965	1859	184	574	500	1380	1	1	36834856	706	-2.55	1.17	12	0.06	-752.00	1641.00	3700	20240808	-48.16	1750	20241230	9.60	2100	-8.67	20250107	1895	1.21	20250102	3700	-48.16	20240808	1750	9.60	20241230	0.83	N	263050	500	184 억	5600653	N	N	N	N
40	20250120	101039	57	100.00	KOSDAQ	제약	N	N	N	N	N	1922	-4	5	-0.21	27254337	14225	15.65	1926	1932	1906	2500	1349	1926	1915.95	15.20	-7785	2049	1987	1943	1881	1837	1965	1859	184	574	500	1380	1	1	36834856	708	-2.56	1.17	12	0.04	-752.00	1641.00	3700	20240808	-48.05	1750	20241230	9.83	2100	-8.48	20250107	1895	1.42	20250102	3700	-48.05	20240808	1750	9.83	20241230	0.83	N	263050	500	184 억	5600653	N	N	N	N
41	20250120	091041	57	100.00	KOSDAQ	제약	N	N	N	N	N	1932	6	2	0.31	3994180	2082	2.29	1926	1932	1910	2500	1349	1926	1918.43	15.20	-2001	2049	1987	1943	1881	1837	1965	1859	184	574	500	1380	1	1	36834856	712	-2.57	1.18	12	0.01	-752.00	1641.00	3700	20240808	-47.78	1750	20241230	10.40	2100	-8.00	20250107	1895	1.95	20250102	3700	-47.78	20240808	1750	10.40	20241230	0.83	N	263050	500	184 억	5600653	N	N	N	N
42	20250117	161035	57	100.00	KOSDAQ	제약	N	N	N	N	N	1926	-56	5	-2.83	162900467	84182	318.87	1971	2005	1899	2575	1388	1982	1935.10	15.28	-27120	2054	2018	1984	1948	1914	2036	1966	184	593	500	1420	1	1	36834856	709	-2.56	1.17	12	0.23	-752.00	1641.00	3700	20240808	-47.95	1750	20241230	10.06	2100	-8.29	20250107	1895	1.64	20250102	3700	-47.95	20240808	1750	10.06	20241230	0.83	N	263050	500	184 억	5627767	N	N	N	N
43	20250117	151032	57	100.00	KOSDAQ	제약	N	N	N	N	N	1914	-68	5	-3.43	155668414	80426	304.64	1971	2005	1899	2575	1388	1982	1935.55	15.28	-24903	2054	2018	1984	1948	1914	2036	1966	184	593	500	1420	1	1	36834856	705	-2.55	1.17	12	0.22	-752.00	1641.00	3700	20240808	-48.27	1750	20241230	9.37	2100	-8.86	20250107	1895	1.00	20250102	3700	-48.27	20240808	1750	9.37	20241230	0.83	N	263050	500	184 억	5627767	N	N	N	N
44	20250117	141040	57	100.00	KOSDAQ	제약	N	N	N	N	N	1925	-57	5	-2.88	102120401	52328	198.21	1971	2005	1925	2575	1388	1982	1951.54	15.28	-19017	2054	2018	1984	1948	1914	2036	1966	184	593	500	1420	1	1	36834856	709	-2.56	1.17	12	0.14	-752.00	1641.00	3700	20240808	-47.97	1750	20241230	10.00	2100	-8.33	20250107	1895	1.58	20250102	3700	-47.97	20240808	1750	10.00	20241230	0.83	N	263050	500	184 억	5627767	N	N	N	N
45	20250117	131038	57	100.00	KOSDAQ	제약	N	N	N	N	N	1938	-44	5	-2.22	66797615	34035	128.92	1971	2005	1934	2575	1388	1982	1962.62	15.28	-14179	2054	2018	1984	1948	1914	2036	1966	184	593	500	1420	1	1	36834856	714	-2.58	1.18	12	0.09	-752.00	1641.00	3700	20240808	-47.62	1750	20241230	10.74	2100	-7.71	20250107	1895	2.27	20250102	3700	-47.62	20240808	1750	10.74	20241230	0.83	N	263050	500	184 억	5627767	N	N	N	N
46	20250117	121040	57	100.00	KOSDAQ	제약	N	N	N	N	N	1955	-27	5	-1.36	45277669	22999	87.12	1971	2005	1934	2575	1388	1982	1968.68	15.28	-9508	2054	2018	1984	1948	1914	2036	1966	184	593	500	1420	1	1	36834856	720	-2.60	1.19	12	0.06	-752.00	1641.00	3700	20240808	-47.16	1750	20241230	11.71	2100	-6.90	20250107	1895	3.17	20250102	3700	-47.16	20240808	1750	11.71	20241230	0.83	N	263050	500	184 억	5627767	N	N	N	N
47	20250117	111038	57	100.00	KOSDAQ	제약	N	N	N	N	N	1960	-22	5	-1.11	34598942	17551	66.48	1971	2005	1934	2575	1388	1982	1971.34	15.28	-5608	2054	2018	1984	1948	1914	2036	1966	184	593	500	1420	1	1	36834856	722	-2.61	1.19	12	0.05	-752.00	1641.00	3700	20240808	-47.03	1750	20241230	12.00	2100	-6.67	20250107	1895	3.43	20250102	3700	-47.03	20240808	1750	12.00	20241230	0.83	N	263050	500	184 억	5627767	N	N	N	N
48	20250117	101040	57	100.00	KOSDAQ	제약	N	N	N	N	N	1984	2	2	0.10	14092532	7075	26.80	1971	2005	1971	2575	1388	1982	1991.88	15.28	-2262	2054	2018	1984	1948	1914	2036	1966	184	593	500	1420	1	1	36834856	731	-2.64	1.21	12	0.02	-752.00	1641.00	3700	20240808	-46.38	1750	20241230	13.37	2100	-5.52	20250107	1895	4.70	20250102	3700	-46.38	20240808	1750	13.37	20241230	0.83	N	263050	500	184 억	5627767	N	N	N	N
49	20250117	091039	57	100.00	KOSDAQ	제약	N	N	N	N	N	1974	-8	5	-0.40	234937	119	0.45	1971	2000	1971	2575	1388	1982	1974.26	15.28	-86	2054	2018	1984	1948	1914	2036	1966	184	593	500	1420	1	1	36834856	727	-2.62	1.20	12	0.00	-752.00	1641.00	3700	20240808	-46.65	1750	20241230	12.80	2100	-6.00	20250107	1895	4.17	20250102	3700	-46.65	20240808	1750	12.80	20241230	0.83	N	263050	500	184 억	5627767	N	N	N	N
50	20250116	161032	57	100.00	KOSDAQ	제약	N	N	N	N	N	1982	-8	5	-0.40	50414191	25516	57.49	1950	2020	1950	2585	1393	1990	1975.79	15.29	-3403	2053	2021	1998	1966	1943	2010	1955	184	595	500	1430	1	1	36834856	730	-2.64	1.21	12	0.07	-752.00	1641.00	3700	20240808	-46.43	1750	20241230	13.26	2100	-5.62	20250107	1895	4.59	20250102	3700	-46.43	20240808	1750	13.26	20241230	0.84	N	263050	500	184 억	5631170	N	N	N	N
51	20250116	150942	57	100.00	KOSDAQ	제약	N	N	N	N	N	1983	-7	5	-0.35	39659407	20079	45.24	1950	2020	1950	2585	1393	1990	1975.17	15.29	-3098	2053	2021	1998	1966	1943	2010	1955	184	595	500	1430	1	1	36834856	730	-2.64	1.21	12	0.05	-752.00	1641.00	3700	20240808	-46.41	1750	20241230	13.31	2100	-5.57	20250107	1895	4.64	20250102	3700	-46.41	20240808	1750	13.31	20241230	0.84	N	263050	500	184 억	5631170	N	N	N	N
52	20250116	141037	57	100.00	KOSDAQ	제약	N	N	N	N	N	1987	-3	5	-0.15	31037241	15726	35.43	1950	2020	1950	2585	1393	1990	1973.63	15.29	-2137	2053	2021	1998	1966	1943	2010	1955	184	595	500	1430	1	1	36834856	732	-2.64	1.21	12	0.04	-752.00	1641.00	3700	20240808	-46.30	1750	20241230	13.54	2100	-5.38	20250107	1895	4.85	20250102	3700	-46.30	20240808	1750	13.54	20241230	0.84	N	263050	500	184 억	5631170	N	N	N	N
53	20250116	131036	57	100.00	KOSDAQ	제약	N	N	N	N	N	1990	0	3	0.00	28319159	14356	32.34	1950	2020	1950	2585	1393	1990	1972.64	15.29	-1681	2053	2021	1998	1966	1943	2010	1955	184	595	500	1430	1	1	36834856	733	-2.65	1.21	12	0.04	-752.00	1641.00	3700	20240808	-46.22	1750	20241230	13.71	2100	-5.24	20250107	1895	5.01	20250102	3700	-46.22	20240808	1750	13.71	20241230	0.84	N	263050	500	184 억	5631170	N	N	N	N
54	20250116	121036	57	100.00	KOSDAQ	제약	N	N	N	N	N	1984	-6	5	-0.30	21541031	10941	24.65	1950	2020	1950	2585	1393	1990	1968.84	15.29	-500	2053	2021	1998	1966	1943	2010	1955	184	595	500	1430	1	1	36834856	731	-2.64	1.21	12	0.03	-752.00	1641.00	3700	20240808	-46.38	1750	20241230	13.37	2100	-5.52	20250107	1895	4.70	20250102	3700	-46.38	20240808	1750	13.37	20241230	0.84	N	263050	500	184 억	5631170	N	N	N	N
55	20250116	111036	57	100.00	KOSDAQ	제약	N	N	N	N	N	1982	-8	5	-0.40	18644787	9481	21.36	1950	2020	1950	2585	1393	1990	1966.54	15.29	-424	2053	2021	1998	1966	1943	2010	1955	184	595	500	1430	1	1	36834856	730	-2.64	1.21	12	0.03	-752.00	1641.00	3700	20240808	-46.43	1750	20241230	13.26	2100	-5.62	20250107	1895	4.59	20250102	3700	-46.43	20240808	1750	13.26	20241230	0.84	N	263050	500	184 억	5631170	N	N	N	N
56	20250116	101038	57	100.00	KOSDAQ	제약	N	N	N	N	N	1992	2	2	0.10	15556523	7927	17.86	1950	2020	1950	2585	1393	1990	1962.47	15.29	-12	2053	2021	1998	1966	1943	2010	1955	184	595	500	1430	1	1	36834856	734	-2.65	1.21	12	0.02	-752.00	1641.00	3700	20240808	-46.16	1750	20241230	13.83	2100	-5.14	20250107	1895	5.12	20250102	3700	-46.16	20240808	1750	13.83	20241230	0.84	N	263050	500	184 억	5631170	N	N	N	N
57	20250116	091039	57	100.00	KOSDAQ	제약	N	N	N	N	N	1999	9	2	0.45	10676277	5468	12.32	1950	2020	1950	2585	1393	1990	1952.50	15.29	436	2053	2021	1998	1966	1943	2010	1955	184	595	500	1430	1	1	36834856	736	-2.66	1.22	12	0.01	-752.00	1641.00	3700	20240808	-45.97	1750	20241230	14.23	2100	-4.81	20250107	1895	5.49	20250102	3700	-45.97	20240808	1750	14.23	20241230	0.84	N	263050	500	184 억	5631170	N	N	N	N
58	20250115	161033	57	100.00	KOSDAQ	제약	N	N	N	N	N	1990	-9	5	-0.45	88153041	44376	55.08	2030	2030	1975	2595	1400	1999	1986.50	15.36	-25436	2112	2055	2018	1961	1924	2037	1943	184	596	500	1430	1	1	36834856	733	-2.65	1.21	12	0.12	-752.00	1641.00	3700	20240808	-46.22	1750	20241230	13.71	2100	-5.24	20250107	1895	5.01	20250102	3700	-46.22	20240808	1750	13.71	20241230	0.83	N	263050	500	184 억	5656606	N	N	N	N
59	20250115	151034	57	100.00	KOSDAQ	제약	N	N	N	N	N	1980	-19	5	-0.95	82924414	41746	51.82	2030	2030	1975	2595	1400	1999	1986.40	15.36	-24778	2112	2055	2018	1961	1924	2037	1943	184	596	500	1430	1	1	36834856	729	-2.63	1.21	12	0.11	-752.00	1641.00	3700	20240808	-46.49	1750	20241230	13.14	2100	-5.71	20250107	1895	4.49	20250102	3700	-46.49	20240808	1750	13.14	20241230	0.83	N	263050	500	184 억	5656606	N	N	N	N
60	20250115	141028	57	100.00	KOSDAQ	제약	N	N	N	N	N	1986	-13	5	-0.65	50953634	25607	31.79	2030	2030	1981	2595	1400	1999	1989.83	15.36	-16959	2112	2055	2018	1961	1924	2037	1943	184	596	500	1430	1	1	36834856	732	-2.64	1.21	12	0.07	-752.00	1641.00	3700	20240808	-46.32	1750	20241230	13.49	2100	-5.43	20250107	1895	4.80	20250102	3700	-46.32	20240808	1750	13.49	20241230	0.83	N	263050	500	184 억	5656606	N	N	N	N
61	20250115	131036	57	100.00	KOSDAQ	제약	N	N	N	N	N	1986	-13	5	-0.65	45525772	22875	28.39	2030	2030	1981	2595	1400	1999	1990.20	15.36	-15968	2112	2055	2018	1961	1924	2037	1943	184	596	500	1430	1	1	36834856	732	-2.64	1.21	12	0.06	-752.00	1641.00	3700	20240808	-46.32	1750	20241230	13.49	2100	-5.43	20250107	1895	4.80	20250102	3700	-46.32	20240808	1750	13.49	20241230	0.83	N	263050	500	184 억	5656606	N	N	N	N
62	20250115	121020	57	100.00	KOSDAQ	제약	N	N	N	N	N	1986	-13	5	-0.65	42584193	21395	26.56	2030	2030	1981	2595	1400	1999	1990.38	15.36	-14988	2112	2055	2018	1961	1924	2037	1943	184	596	500	1430	1	1	36834856	732	-2.64	1.21	12	0.06	-752.00	1641.00	3700	20240808	-46.32	1750	20241230	13.49	2100	-5.43	20250107	1895	4.80	20250102	3700	-46.32	20240808	1750	13.49	20241230	0.83	N	263050	500	184 억	5656606	N	N	N	N
63	20250115	111033	57	100.00	KOSDAQ	제약	N	N	N	N	N	1991	-8	5	-0.40	39192899	19692	24.44	2030	2030	1981	2595	1400	1999	1990.30	15.36	-14963	2112	2055	2018	1961	1924	2037	1943	184	596	500	1430	1	1	36834856	733	-2.65	1.21	12	0.05	-752.00	1641.00	3700	20240808	-46.19	1750	20241230	13.77	2100	-5.19	20250107	1895	5.07	20250102	3700	-46.19	20240808	1750	13.77	20241230	0.83	N	263050	500	184 억	5656606	N	N	N	N
64	20250115	101034	57	100.00	KOSDAQ	제약	N	N	N	N	N	1990	-9	5	-0.45	25882090	12990	16.12	2030	2030	1983	2595	1400	1999	1992.46	15.36	-9102	2112	2055	2018	1961	1924	2037	1943	184	596	500	1430	1	1	36834856	733	-2.65	1.21	12	0.04	-752.00	1641.00	3700	20240808	-46.22	1750	20241230	13.71	2100	-5.24	20250107	1895	5.01	20250102	3700	-46.22	20240808	1750	13.71	20241230	0.83	N	263050	500	184 억	5656606	N	N	N	N
65	20250115	091038	57	100.00	KOSDAQ	제약	N	N	N	N	N	2005	6	2	0.30	1863314	930	1.15	2030	2030	1991	2595	1400	1999	2003.56	15.36	-39	2112	2055	2018	1961	1924	2037	1943	184	596	500	1430	5	1	36834856	739	-2.67	1.22	12	0.00	-752.00	1641.00	3700	20240808	-45.81	1750	20241230	14.57	2100	-4.52	20250107	1895	5.80	20250102	3700	-45.81	20240808	1750	14.57	20241230	0.83	N	263050	500	184 억	5656606	N	N	N	N
66	20250114	161014	57	100.00	KOSDAQ	제약	N	N	N	N	N	1999	-6	5	-0.30	160882506	80556	195.30	2075	2075	1981	2605	1405	2005	1997.15	15.42	-21667	2075	2039	2014	1978	1953	2035	1974	184	600	500	1440	1	1	36834856	736	-2.66	1.22	12	0.22	-752.00	1641.00	3700	20240808	-45.97	1750	20241230	14.23	2100	-4.81	20250107	1895	5.49	20250102	3700	-45.97	20240808	1750	14.23	20241230	0.82	N	263050	500	184 억	5678273	N	N	N	N
67	20250114	151032	57	100.00	KOSDAQ	제약	N	N	N	N	N	1991	-14	5	-0.70	148153306	74186	179.86	2075	2075	1981	2605	1405	2005	1997.05	15.42	-19965	2075	2039	2014	1978	1953	2035	1974	184	600	500	1440	1	1	36834856	733	-2.65	1.21	12	0.20	-752.00	1641.00	3700	20240808	-46.19	1750	20241230	13.77	2100	-5.19	20250107	1895	5.07	20250102	3700	-46.19	20240808	1750	13.77	20241230	0.82	N	263050	500	184 억	5678273	N	N	N	N
68	20250114	141028	57	100.00	KOSDAQ	제약	N	N	N	N	N	2000	-5	5	-0.25	140739944	70459	170.82	2075	2075	1981	2605	1405	2005	1997.47	15.42	-19007	2075	2039	2014	1978	1953	2035	1974	184	600	500	1440	5	1	36834856	737	-2.66	1.22	12	0.19	-752.00	1641.00	3700	20240808	-45.95	1750	20241230	14.29	2100	-4.76	20250107	1895	5.54	20250102	3700	-45.95	20240808	1750	14.29	20241230	0.82	N	263050	500	184 억	5678273	N	N	N	N
69	20250114	131028	57	100.00	KOSDAQ	제약	N	N	N	N	N	1995	-10	5	-0.50	137465312	68817	166.84	2075	2075	1981	2605	1405	2005	1997.55	15.42	-18567	2075	2039	2014	1978	1953	2035	1974	184	600	500	1440	1	1	36834856	735	-2.65	1.22	12	0.19	-752.00	1641.00	3700	20240808	-46.08	1750	20241230	14.00	2100	-5.00	20250107	1895	5.28	20250102	3700	-46.08	20240808	1750	14.00	20241230	0.82	N	263050	500	184 억	5678273	N	N	N	N
70	20250114	121023	57	100.00	KOSDAQ	제약	N	N	N	N	N	1997	-8	5	-0.40	103975832	51969	125.99	2075	2075	1982	2605	1405	2005	2000.73	15.42	-10585	2075	2039	2014	1978	1953	2035	1974	184	600	500	1440	1	1	36834856	736	-2.66	1.22	12	0.14	-752.00	1641.00	3700	20240808	-46.03	1750	20241230	14.11	2100	-4.90	20250107	1895	5.38	20250102	3700	-46.03	20240808	1750	14.11	20241230	0.82	N	263050	500	184 억	5678273	N	N	N	N
71	20250114	111023	57	100.00	KOSDAQ	제약	N	N	N	N	N	1996	-9	5	-0.45	54798460	27275	66.13	2075	2075	1992	2605	1405	2005	2009.11	15.42	-4988	2075	2039	2014	1978	1953	2035	1974	184	600	500	1440	1	1	36834856	735	-2.65	1.22	12	0.07	-752.00	1641.00	3700	20240808	-46.05	1750	20241230	14.06	2100	-4.95	20250107	1895	5.33	20250102	3700	-46.05	20240808	1750	14.06	20241230	0.82	N	263050	500	184 억	5678273	N	N	N	N
72	20250114	101022	57	100.00	KOSDAQ	제약	N	N	N	N	N	2005	0	3	0.00	40660461	20205	48.99	2075	2075	1992	2605	1405	2005	2012.40	15.42	-5422	2075	2039	2014	1978	1953	2035	1974	184	600	500	1440	5	1	36834856	739	-2.67	1.22	12	0.05	-752.00	1641.00	3700	20240808	-45.81	1750	20241230	14.57	2100	-4.52	20250107	1895	5.80	20250102	3700	-45.81	20240808	1750	14.57	20241230	0.82	N	263050	500	184 억	5678273	N	N	N	N
73	20250114	091026	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	15	2	0.75	12773685	6320	15.32	2075	2075	2020	2605	1405	2005	2021.15	15.42	697	2075	2039	2014	1978	1953	2035	1974	184	600	500	1440	5	1	36834856	744	-2.69	1.23	12	0.02	-752.00	1641.00	3700	20240808	-45.41	1750	20241230	15.43	2100	-3.81	20250107	1895	6.60	20250102	3700	-45.41	20240808	1750	15.43	20241230	0.82	N	263050	500	184 억	5678273	N	N	N	N
74	20250113	161012	57	100.00	KOSDAQ	제약	N	N	N	N	N	2005	-30	5	-1.47	81905242	40947	109.67	2005	2050	1989	2645	1425	2035	2000.27	15.45	-13903	2104	2069	2030	1995	1956	2050	1976	184	610	500	1460	5	1	36834856	739	-2.67	1.22	12	0.11	-752.00	1641.00	3700	20240808	-45.81	1750	20241230	14.57	2100	-4.52	20250107	1895	5.80	20250102	3700	-45.81	20240808	1750	14.57	20241230	0.82	N	263050	500	184 억	5692056	N	N	N	N
75	20250113	151018	57	100.00	KOSDAQ	제약	N	N	N	N	N	2000	-35	5	-1.72	78620065	39305	105.27	2005	2050	1989	2645	1425	2035	2000.26	15.45	-13585	2104	2069	2030	1995	1956	2050	1976	184	610	500	1460	5	1	36834856	737	-2.66	1.22	12	0.11	-752.00	1641.00	3700	20240808	-45.95	1750	20241230	14.29	2100	-4.76	20250107	1895	5.54	20250102	3700	-45.95	20240808	1750	14.29	20241230	0.82	N	263050	500	184 억	5692056	N	N	N	N
76	20250113	140954	57	100.00	KOSDAQ	제약	N	N	N	N	N	1995	-40	5	-1.97	54202126	27050	72.45	2005	2050	1992	2645	1425	2035	2003.78	15.45	-7717	2104	2069	2030	1995	1956	2050	1976	184	610	500	1460	1	1	36834856	735	-2.65	1.22	12	0.07	-752.00	1641.00	3700	20240808	-46.08	1750	20241230	14.00	2100	-5.00	20250107	1895	5.28	20250102	3700	-46.08	20240808	1750	14.00	20241230	0.82	N	263050	500	184 억	5692056	N	N	N	N
77	20250113	131001	57	100.00	KOSDAQ	제약	N	N	N	N	N	1999	-36	5	-1.77	45020882	22453	60.14	2005	2050	1992	2645	1425	2035	2005.12	15.45	-4001	2104	2069	2030	1995	1956	2050	1976	184	610	500	1460	1	1	36834856	736	-2.66	1.22	12	0.06	-752.00	1641.00	3700	20240808	-45.97	1750	20241230	14.23	2100	-4.81	20250107	1895	5.49	20250102	3700	-45.97	20240808	1750	14.23	20241230	0.82	N	263050	500	184 억	5692056	N	N	N	N
78	20250113	121006	57	100.00	KOSDAQ	제약	N	N	N	N	N	2015	-20	5	-0.98	25527015	12698	34.01	2005	2050	2000	2645	1425	2035	2010.32	15.45	1382	2104	2069	2030	1995	1956	2050	1976	184	610	500	1460	5	1	36834856	742	-2.68	1.23	12	0.03	-752.00	1641.00	3700	20240808	-45.54	1750	20241230	15.14	2100	-4.05	20250107	1895	6.33	20250102	3700	-45.54	20240808	1750	15.14	20241230	0.82	N	263050	500	184 억	5692056	N	N	N	N
79	20250113	111004	57	100.00	KOSDAQ	제약	N	N	N	N	N	2040	5	2	0.25	24750000	12313	32.98	2005	2050	2000	2645	1425	2035	2010.07	15.45	1532	2104	2069	2030	1995	1956	2050	1976	184	610	500	1460	5	1	36834856	751	-2.71	1.24	12	0.03	-752.00	1641.00	3700	20240808	-44.86	1750	20241230	16.57	2100	-2.86	20250107	1895	7.65	20250102	3700	-44.86	20240808	1750	16.57	20241230	0.82	N	263050	500	184 억	5692056	N	N	N	N
80	20250113	101003	57	100.00	KOSDAQ	제약	N	N	N	N	N	2005	-30	5	-1.47	19828830	9877	26.45	2005	2030	2000	2645	1425	2035	2007.58	15.45	1859	2104	2069	2030	1995	1956	2050	1976	184	610	500	1460	5	1	36834856	739	-2.67	1.22	12	0.03	-752.00	1641.00	3700	20240808	-45.81	1750	20241230	14.57	2100	-4.52	20250107	1895	5.80	20250102	3700	-45.81	20240808	1750	14.57	20241230	0.82	N	263050	500	184 억	5692056	N	N	N	N
81	20250113	091010	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	-15	5	-0.74	7492390	3738	10.01	2005	2020	2000	2645	1425	2035	2004.38	15.45	1020	2104	2069	2030	1995	1956	2050	1976	184	610	500	1460	5	1	36834856	744	-2.69	1.23	12	0.01	-752.00	1641.00	3700	20240808	-45.41	1750	20241230	15.43	2100	-3.81	20250107	1895	6.60	20250102	3700	-45.41	20240808	1750	15.43	20241230	0.82	N	263050	500	184 억	5692056	N	N	N	N
82	20250110	160945	57	100.00	KOSDAQ	제약	N	N	N	N	N	2035	5	2	0.25	73923627	36756	82.57	2065	2065	1991	2635	1425	2030	2011.20	15.46	-3385	2143	2086	2043	1986	1943	2065	1965	184	605	500	1460	5	1	36834856	750	-2.71	1.24	12	0.10	-752.00	1641.00	3700	20240808	-45.00	1750	20241230	16.29	2100	-3.10	20250107	1895	7.39	20250102	3700	-45.00	20240808	1750	16.29	20241230	0.82	N	263050	500	184 억	5695441	N	N	N	N
83	20250110	150952	57	100.00	KOSDAQ	제약	N	N	N	N	N	2005	-25	5	-1.23	66751752	33207	74.60	2065	2065	1991	2635	1425	2030	2010.17	15.46	-1403	2143	2086	2043	1986	1943	2065	1965	184	605	500	1460	5	1	36834856	739	-2.67	1.22	12	0.09	-752.00	1641.00	3700	20240808	-45.81	1750	20241230	14.57	2100	-4.52	20250107	1895	5.80	20250102	3700	-45.81	20240808	1750	14.57	20241230	0.82	N	263050	500	184 억	5695441	N	N	N	N
84	20250110	140959	57	100.00	KOSDAQ	제약	N	N	N	N	N	2005	-25	5	-1.23	53320467	26527	59.59	2065	2065	1991	2635	1425	2030	2010.05	15.46	262	2143	2086	2043	1986	1943	2065	1965	184	605	500	1460	5	1	36834856	739	-2.67	1.22	12	0.07	-752.00	1641.00	3700	20240808	-45.81	1750	20241230	14.57	2100	-4.52	20250107	1895	5.80	20250102	3700	-45.81	20240808	1750	14.57	20241230	0.82	N	263050	500	184 억	5695441	N	N	N	N
85	20250110	130958	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	-10	5	-0.49	38576273	19149	43.02	2065	2065	1991	2635	1425	2030	2014.53	15.46	-2467	2143	2086	2043	1986	1943	2065	1965	184	605	500	1460	5	1	36834856	744	-2.69	1.23	12	0.05	-752.00	1641.00	3700	20240808	-45.41	1750	20241230	15.43	2100	-3.81	20250107	1895	6.60	20250102	3700	-45.41	20240808	1750	15.43	20241230	0.82	N	263050	500	184 억	5695441	N	N	N	N
86	20250110	120959	57	100.00	KOSDAQ	제약	N	N	N	N	N	2030	0	3	0.00	34325723	17031	38.26	2065	2065	1991	2635	1425	2030	2015.48	15.46	-2706	2143	2086	2043	1986	1943	2065	1965	184	605	500	1460	5	1	36834856	748	-2.70	1.24	12	0.05	-752.00	1641.00	3700	20240808	-45.14	1750	20241230	16.00	2100	-3.33	20250107	1895	7.12	20250102	3700	-45.14	20240808	1750	16.00	20241230	0.82	N	263050	500	184 억	5695441	N	N	N	N
87	20250110	110958	57	100.00	KOSDAQ	제약	N	N	N	N	N	2035	5	2	0.25	31398058	15578	34.99	2065	2065	1991	2635	1425	2030	2015.54	15.46	-2717	2143	2086	2043	1986	1943	2065	1965	184	605	500	1460	5	1	36834856	750	-2.71	1.24	12	0.04	-752.00	1641.00	3700	20240808	-45.00	1750	20241230	16.29	2100	-3.10	20250107	1895	7.39	20250102	3700	-45.00	20240808	1750	16.29	20241230	0.82	N	263050	500	184 억	5695441	N	N	N	N
88	20250110	100955	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	-10	5	-0.49	29058798	14420	32.39	2065	2065	1991	2635	1425	2030	2015.17	15.46	-2110	2143	2086	2043	1986	1943	2065	1965	184	605	500	1460	5	1	36834856	744	-2.69	1.23	12	0.04	-752.00	1641.00	3700	20240808	-45.41	1750	20241230	15.43	2100	-3.81	20250107	1895	6.60	20250102	3700	-45.41	20240808	1750	15.43	20241230	0.82	N	263050	500	184 억	5695441	N	N	N	N
89	20250110	091000	57	100.00	KOSDAQ	제약	N	N	N	N	N	2050	20	2	0.99	1097360	536	1.20	2065	2065	2020	2635	1425	2030	2047.31	15.46	-4	2143	2086	2043	1986	1943	2065	1965	184	605	500	1460	5	1	36834856	755	-2.73	1.25	12	0.00	-752.00	1641.00	3700	20240808	-44.59	1750	20241230	17.14	2100	-2.38	20250107	1895	8.18	20250102	3700	-44.59	20240808	1750	17.14	20241230	0.82	N	263050	500	184 억	5695441	N	N	N	N
90	20250109	160949	57	100.00	KOSDAQ	제약	N	N	N	N	N	2030	0	3	0.00	89923895	44514	78.09	2100	2100	2000	2635	1425	2030	2020.13	15.49	-13013	2128	2078	2030	1980	1932	2104	2006	184	605	500	1460	5	1	36834856	748	-2.70	1.24	12	0.12	-752.00	1641.00	3700	20240808	-45.14	1750	20241230	16.00	2100	0.00	20250107	1895	7.12	20250102	3700	-45.14	20240808	1750	16.00	20241230	0.79	N	263050	500	184 억	5706999	N	N	N	N
91	20250109	150945	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	-10	5	-0.49	81556360	40382	70.84	2100	2100	2000	2635	1425	2030	2019.62	15.49	-11343	2128	2078	2030	1980	1932	2104	2006	184	605	500	1460	5	1	36834856	744	-2.69	1.23	12	0.11	-752.00	1641.00	3700	20240808	-45.41	1750	20241230	15.43	2100	0.00	20250107	1895	6.60	20250102	3700	-45.41	20240808	1750	15.43	20241230	0.79	N	263050	500	184 억	5706999	N	N	N	N
92	20250109	140953	57	100.00	KOSDAQ	제약	N	N	N	N	N	2025	-5	5	-0.25	76331945	37788	66.29	2100	2100	2000	2635	1425	2030	2020.00	15.49	-11519	2128	2078	2030	1980	1932	2104	2006	184	605	500	1460	5	1	36834856	746	-2.69	1.23	12	0.10	-752.00	1641.00	3700	20240808	-45.27	1750	20241230	15.71	2100	0.00	20250107	1895	6.86	20250102	3700	-45.27	20240808	1750	15.71	20241230	0.79	N	263050	500	184 억	5706999	N	N	N	N
93	20250109	130951	57	100.00	KOSDAQ	제약	N	N	N	N	N	2030	0	3	0.00	48520375	23996	42.09	2100	2100	2000	2635	1425	2030	2022.02	15.49	-9636	2128	2078	2030	1980	1932	2104	2006	184	605	500	1460	5	1	36834856	748	-2.70	1.24	12	0.07	-752.00	1641.00	3700	20240808	-45.14	1750	20241230	16.00	2100	0.00	20250107	1895	7.12	20250102	3700	-45.14	20240808	1750	16.00	20241230	0.79	N	263050	500	184 억	5706999	N	N	N	N
94	20250109	120952	57	100.00	KOSDAQ	제약	N	N	N	N	N	2015	-15	5	-0.74	39333490	19455	34.13	2100	2100	2000	2635	1425	2030	2021.77	15.49	-8719	2128	2078	2030	1980	1932	2104	2006	184	605	500	1460	5	1	36834856	742	-2.68	1.23	12	0.05	-752.00	1641.00	3700	20240808	-45.54	1750	20241230	15.14	2100	0.00	20250107	1895	6.33	20250102	3700	-45.54	20240808	1750	15.14	20241230	0.79	N	263050	500	184 억	5706999	N	N	N	N
95	20250109	110956	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	-10	5	-0.49	38410360	18997	33.33	2100	2100	2000	2635	1425	2030	2021.92	15.49	-8701	2128	2078	2030	1980	1932	2104	2006	184	605	500	1460	5	1	36834856	744	-2.69	1.23	12	0.05	-752.00	1641.00	3700	20240808	-45.41	1750	20241230	15.43	2100	0.00	20250107	1895	6.60	20250102	3700	-45.41	20240808	1750	15.43	20241230	0.79	N	263050	500	184 억	5706999	N	N	N	N
96	20250109	100953	57	100.00	KOSDAQ	제약	N	N	N	N	N	2045	15	2	0.74	25757115	12716	22.31	2100	2100	2005	2635	1425	2030	2025.57	15.49	-6616	2128	2078	2030	1980	1932	2104	2006	184	605	500	1460	5	1	36834856	753	-2.72	1.25	12	0.03	-752.00	1641.00	3700	20240808	-44.73	1750	20241230	16.86	2100	0.00	20250107	1895	7.92	20250102	3700	-44.73	20240808	1750	16.86	20241230	0.79	N	263050	500	184 억	5706999	N	N	N	N
97	20250109	090958	57	100.00	KOSDAQ	제약	N	N	N	N	N	2045	15	2	0.74	2976750	1442	2.53	2100	2100	2030	2635	1425	2030	2064.32	15.49	-693	2128	2078	2030	1980	1932	2104	2006	184	605	500	1460	5	1	36834856	753	-2.72	1.25	12	0.00	-752.00	1641.00	3700	20240808	-44.73	1750	20241230	16.86	2100	0.00	20250107	1895	7.92	20250102	3700	-44.73	20240808	1750	16.86	20241230	0.79	N	263050	500	184 억	5706999	N	N	N	N
98	20250108	160944	57	100.00	KOSDAQ	제약	N	N	N	N	N	2030	33	2	1.65	113246494	55776	34.70	1982	2080	1982	2595	1398	1997	2030.38	15.51	-9617	2134	2065	2031	1962	1928	2048	1945	184	598	500	1430	5	1	36834856	748	-2.70	1.24	12	0.15	-752.00	1641.00	3700	20240808	-45.14	1750	20241230	16.00	2100	-3.33	20250107	1895	7.12	20250102	3700	-45.14	20240808	1750	16.00	20241230	0.80	N	263050	500	184 억	5711511	N	N	N	N
99	20250108	150948	57	100.00	KOSDAQ	제약	N	N	N	N	N	2030	33	2	1.65	101759459	50103	31.17	1982	2080	1982	2595	1398	1997	2031.01	15.51	-7154	2134	2065	2031	1962	1928	2048	1945	184	598	500	1430	5	1	36834856	748	-2.70	1.24	12	0.14	-752.00	1641.00	3700	20240808	-45.14	1750	20241230	16.00	2100	-3.33	20250107	1895	7.12	20250102	3700	-45.14	20240808	1750	16.00	20241230	0.80	N	263050	500	184 억	5711511	N	N	N	N
100	20250108	140951	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	23	2	1.15	95969324	47252	29.40	1982	2080	1982	2595	1398	1997	2031.01	15.51	-9494	2134	2065	2031	1962	1928	2048	1945	184	598	500	1430	5	1	36834856	744	-2.69	1.23	12	0.13	-752.00	1641.00	3700	20240808	-45.41	1750	20241230	15.43	2100	-3.81	20250107	1895	6.60	20250102	3700	-45.41	20240808	1750	15.43	20241230	0.80	N	263050	500	184 억	5711511	N	N	N	N
101	20250108	130950	57	100.00	KOSDAQ	제약	N	N	N	N	N	2035	38	2	1.90	58964259	29263	18.21	1982	2035	1982	2595	1398	1997	2014.98	15.51	-9379	2134	2065	2031	1962	1928	2048	1945	184	598	500	1430	5	1	36834856	750	-2.71	1.24	12	0.08	-752.00	1641.00	3700	20240808	-45.00	1750	20241230	16.29	2100	-3.10	20250107	1895	7.39	20250102	3700	-45.00	20240808	1750	16.29	20241230	0.80	N	263050	500	184 억	5711511	N	N	N	N
102	20250108	120946	57	100.00	KOSDAQ	제약	N	N	N	N	N	2015	18	2	0.90	46676279	23209	14.44	1982	2030	1982	2595	1398	1997	2011.13	15.51	-8569	2134	2065	2031	1962	1928	2048	1945	184	598	500	1430	5	1	36834856	742	-2.68	1.23	12	0.06	-752.00	1641.00	3700	20240808	-45.54	1750	20241230	15.14	2100	-4.05	20250107	1895	6.33	20250102	3700	-45.54	20240808	1750	15.14	20241230	0.80	N	263050	500	184 억	5711511	N	N	N	N
103	20250108	110947	57	100.00	KOSDAQ	제약	N	N	N	N	N	2000	3	2	0.15	30911134	15411	9.59	1982	2030	1982	2595	1398	1997	2005.78	15.51	-6611	2134	2065	2031	1962	1928	2048	1945	184	598	500	1430	5	1	36834856	737	-2.66	1.22	12	0.04	-752.00	1641.00	3700	20240808	-45.95	1750	20241230	14.29	2100	-4.76	20250107	1895	5.54	20250102	3700	-45.95	20240808	1750	14.29	20241230	0.80	N	263050	500	184 억	5711511	N	N	N	N
104	20250108	100948	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	23	2	1.15	17435095	8687	5.40	1982	2030	1982	2595	1398	1997	2007.03	15.51	-4886	2134	2065	2031	1962	1928	2048	1945	184	598	500	1430	5	1	36834856	744	-2.69	1.23	12	0.02	-752.00	1641.00	3700	20240808	-45.41	1750	20241230	15.43	2100	-3.81	20250107	1895	6.60	20250102	3700	-45.41	20240808	1750	15.43	20241230	0.80	N	263050	500	184 억	5711511	N	N	N	N
105	20250108	090948	57	100.00	KOSDAQ	제약	N	N	N	N	N	2015	18	2	0.90	4356615	2178	1.35	1982	2030	1982	2595	1398	1997	2000.28	15.51	-692	2134	2065	2031	1962	1928	2048	1945	184	598	500	1430	5	1	36834856	742	-2.68	1.23	12	0.01	-752.00	1641.00	3700	20240808	-45.54	1750	20241230	15.14	2100	-4.05	20250107	1895	6.33	20250102	3700	-45.54	20240808	1750	15.14	20241230	0.80	N	263050	500	184 억	5711511	N	N	N	N
106	20250107	160939	57	100.00	KOSDAQ	제약	N	N	N	N	N	1997	-48	5	-2.35	321616584	158586	171.81	2060	2100	1997	2655	1435	2045	2028.05	15.47	20087	2159	2101	2012	1954	1865	2131	1984	184	610	500	1470	1	1	36834856	736	-2.66	1.22	12	0.43	-752.00	1641.00	3700	20240808	-46.03	1750	20241230	14.11	2100	-4.90	20250107	1895	5.38	20250102	3700	-46.03	20240808	1750	14.11	20241230	0.80	N	263050	500	184 억	5697694	N	N	N	N
107	20250107	150941	57	100.00	KOSDAQ	제약	N	N	N	N	N	1998	-47	5	-2.30	308445389	151992	164.66	2060	2100	1998	2655	1435	2045	2029.35	15.47	26508	2159	2101	2012	1954	1865	2131	1984	184	610	500	1470	1	1	36834856	736	-2.66	1.22	12	0.41	-752.00	1641.00	3700	20240808	-46.00	1750	20241230	14.17	2100	-4.86	20250107	1895	5.44	20250102	3700	-46.00	20240808	1750	14.17	20241230	0.80	N	263050	500	184 억	5697694	N	N	N	N
108	20250107	140940	57	100.00	KOSDAQ	제약	N	N	N	N	N	2000	-45	5	-2.20	292861688	144200	156.22	2060	2100	1999	2655	1435	2045	2030.94	15.47	29246	2159	2101	2012	1954	1865	2131	1984	184	610	500	1470	5	1	36834856	737	-2.66	1.22	12	0.39	-752.00	1641.00	3700	20240808	-45.95	1750	20241230	14.29	2100	-4.76	20250107	1895	5.54	20250102	3700	-45.95	20240808	1750	14.29	20241230	0.80	N	263050	500	184 억	5697694	N	N	N	N
109	20250107	130939	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	-35	5	-1.71	277331193	136443	147.82	2060	2100	1999	2655	1435	2045	2032.58	15.47	30048	2159	2101	2012	1954	1865	2131	1984	184	610	500	1470	5	1	36834856	740	-2.67	1.22	12	0.37	-752.00	1641.00	3700	20240808	-45.68	1750	20241230	14.86	2100	-4.29	20250107	1895	6.07	20250102	3700	-45.68	20240808	1750	14.86	20241230	0.80	N	263050	500	184 억	5697694	N	N	N	N
110	20250107	120940	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	-35	5	-1.71	226030425	110819	120.06	2060	2100	2000	2655	1435	2045	2039.64	15.47	13487	2159	2101	2012	1954	1865	2131	1984	184	610	500	1470	5	1	36834856	740	-2.67	1.22	12	0.30	-752.00	1641.00	3700	20240808	-45.68	1750	20241230	14.86	2100	-4.29	20250107	1895	6.07	20250102	3700	-45.68	20240808	1750	14.86	20241230	0.80	N	263050	500	184 억	5697694	N	N	N	N
111	20250107	110936	57	100.00	KOSDAQ	제약	N	N	N	N	N	2025	-20	5	-0.98	194854540	95268	103.21	2060	2100	2010	2655	1435	2045	2045.33	15.47	10935	2159	2101	2012	1954	1865	2131	1984	184	610	500	1470	5	1	36834856	746	-2.69	1.23	12	0.26	-752.00	1641.00	3700	20240808	-45.27	1750	20241230	15.71	2100	-3.57	20250107	1895	6.86	20250102	3700	-45.27	20240808	1750	15.71	20241230	0.80	N	263050	500	184 억	5697694	N	N	N	N
112	20250107	100941	57	100.00	KOSDAQ	제약	N	N	N	N	N	2035	-10	5	-0.49	127264960	61761	66.91	2060	2100	2025	2655	1435	2045	2060.60	15.47	-3454	2159	2101	2012	1954	1865	2131	1984	184	610	500	1470	5	1	36834856	750	-2.71	1.24	12	0.17	-752.00	1641.00	3700	20240808	-45.00	1750	20241230	16.29	2100	-3.10	20250107	1895	7.39	20250102	3700	-45.00	20240808	1750	16.29	20241230	0.80	N	263050	500	184 억	5697694	N	N	N	N
113	20250107	090944	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	20	2	0.98	73059525	35450	38.41	2060	2090	2055	2655	1435	2045	2060.92	15.47	-953	2159	2101	2012	1954	1865	2131	1984	184	610	500	1470	5	1	36834856	761	-2.75	1.26	12	0.10	-752.00	1641.00	3700	20240808	-44.19	1750	20241230	18.00	2090	-1.20	20250107	1895	8.97	20250102	3700	-44.19	20240808	1750	18.00	20241230	0.80	N	263050	500	184 억	5697694	N	N	N	N
114	20250106	160929	57	100.00	KOSDAQ	제약	N	N	N	N	N	2045	101	2	5.20	184655675	91996	160.89	1963	2070	1923	2525	1361	1944	2007.17	15.47	-1599	2008	1976	1938	1906	1868	1992	1922	184	581	500	1390	5	1	36834856	753	-2.72	1.25	12	0.25	-752.00	1641.00	3700	20240808	-44.73	1750	20241230	16.86	2070	-1.21	20250106	1895	7.92	20250102	3700	-44.73	20240808	1750	16.86	20241230	0.81	N	263050	500	184 억	5699654	N	N	N	N
115	20250106	150928	57	100.00	KOSDAQ	제약	N	N	N	N	N	2045	101	2	5.20	171004400	85318	149.21	1963	2070	1923	2525	1361	1944	2004.32	15.47	2535	2008	1976	1938	1906	1868	1992	1922	184	581	500	1390	5	1	36834856	753	-2.72	1.25	12	0.23	-752.00	1641.00	3700	20240808	-44.73	1750	20241230	16.86	2070	-1.21	20250106	1895	7.92	20250102	3700	-44.73	20240808	1750	16.86	20241230	0.81	N	263050	500	184 억	5699654	N	N	N	N
116	20250106	140930	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	76	2	3.91	95083145	48146	84.20	1963	2020	1923	2525	1361	1944	1974.89	15.47	8696	2008	1976	1938	1906	1868	1992	1922	184	581	500	1390	5	1	36834856	744	-2.69	1.23	12	0.13	-752.00	1641.00	3700	20240808	-45.41	1750	20241230	15.43	2020	0.00	20250106	1895	6.60	20250102	3700	-45.41	20240808	1750	15.43	20241230	0.81	N	263050	500	184 억	5699654	N	N	N	N
117	20250106	130918	57	100.00	KOSDAQ	제약	N	N	N	N	N	1990	46	2	2.37	66777628	34008	59.48	1963	2000	1923	2525	1361	1944	1963.59	15.47	287	2008	1976	1938	1906	1868	1992	1922	184	581	500	1390	1	1	36834856	733	-2.65	1.21	12	0.09	-752.00	1641.00	3700	20240808	-46.22	1750	20241230	13.71	2000	-0.50	20250106	1895	5.01	20250102	3700	-46.22	20240808	1750	13.71	20241230	0.81	N	263050	500	184 억	5699654	N	N	N	N
118	20250106	120926	57	100.00	KOSDAQ	제약	N	N	N	N	N	1998	54	2	2.78	60718209	30954	54.14	1963	2000	1923	2525	1361	1944	1961.56	15.47	-669	2008	1976	1938	1906	1868	1992	1922	184	581	500	1390	1	1	36834856	736	-2.66	1.22	12	0.08	-752.00	1641.00	3700	20240808	-46.00	1750	20241230	14.17	2000	-0.10	20250106	1895	5.44	20250102	3700	-46.00	20240808	1750	14.17	20241230	0.81	N	263050	500	184 억	5699654	N	N	N	N
119	20250106	110923	57	100.00	KOSDAQ	제약	N	N	N	N	N	1980	36	2	1.85	52435578	26799	46.87	1963	1990	1923	2525	1361	1944	1956.62	15.47	-535	2008	1976	1938	1906	1868	1992	1922	184	581	500	1390	1	1	36834856	729	-2.63	1.21	12	0.07	-752.00	1641.00	3700	20240808	-46.49	1750	20241230	13.14	1990	-0.50	20250106	1895	4.49	20250102	3700	-46.49	20240808	1750	13.14	20241230	0.81	N	263050	500	184 억	5699654	N	N	N	N
120	20250106	100920	57	100.00	KOSDAQ	제약	N	N	N	N	N	1948	4	2	0.21	24293284	12435	21.75	1963	1990	1923	2525	1361	1944	1953.62	15.47	676	2008	1976	1938	1906	1868	1992	1922	184	581	500	1390	1	1	36834856	718	-2.59	1.19	12	0.03	-752.00	1641.00	3700	20240808	-47.35	1750	20241230	11.31	1990	-2.11	20250106	1895	2.80	20250102	3700	-47.35	20240808	1750	11.31	20241230	0.81	N	263050	500	184 억	5699654	N	N	N	N
121	20250106	090921	57	100.00	KOSDAQ	제약	N	N	N	N	N	1961	17	2	0.87	2283676	1165	2.04	1963	1963	1953	2525	1361	1944	1960.24	15.47	-132	2008	1976	1938	1906	1868	1992	1922	184	581	500	1390	1	1	36834856	722	-2.61	1.20	12	0.00	-752.00	1641.00	3700	20240808	-47.00	1750	20241230	12.06	1970	-0.46	20250103	1895	3.48	20250102	3700	-47.00	20240808	1750	12.06	20241230	0.81	N	263050	500	184 억	5699654	N	N	N	N
122	20250103	160917	57	100.00	KOSDAQ	제약	N	N	N	N	N	1944	24	2	1.25	108642171	56396	219.06	1920	1970	1900	2495	1344	1920	1926.39	15.43	11555	1963	1941	1918	1896	1873	1930	1885	184	575	500	1380	1	1	36834856	716	-2.59	1.18	12	0.15	-752.00	1641.00	3700	20240808	-47.46	1750	20241230	11.09	1970	-1.32	20250103	1895	2.59	20250102	3700	-47.46	20240808	1750	11.09	20241230	0.81	N	263050	500	184 억	5685333	N	N	N	N
123	20250103	150919	57	100.00	KOSDAQ	제약	N	N	N	N	N	1948	28	2	1.46	102626283	53304	207.05	1920	1970	1900	2495	1344	1920	1925.30	15.43	11093	1963	1941	1918	1896	1873	1930	1885	184	575	500	1380	1	1	36834856	718	-2.59	1.19	12	0.14	-752.00	1641.00	3700	20240808	-47.35	1750	20241230	11.31	1970	-1.12	20250103	1895	2.80	20250102	3700	-47.35	20240808	1750	11.31	20241230	0.81	N	263050	500	184 억	5685333	N	N	N	N
124	20250103	140920	57	100.00	KOSDAQ	제약	N	N	N	N	N	1950	30	2	1.56	58181130	30206	117.33	1920	1970	1900	2495	1344	1920	1926.14	15.43	6657	1963	1941	1918	1896	1873	1930	1885	184	575	500	1380	1	1	36834856	718	-2.59	1.19	12	0.08	-752.00	1641.00	3700	20240808	-47.30	1750	20241230	11.43	1970	-1.02	20250103	1895	2.90	20250102	3700	-47.30	20240808	1750	11.43	20241230	0.81	N	263050	500	184 억	5685333	N	N	N	N
125	20250103	130919	57	100.00	KOSDAQ	제약	N	N	N	N	N	1925	5	2	0.26	44356279	23080	89.65	1920	1929	1900	2495	1344	1920	1921.85	15.43	6412	1963	1941	1918	1896	1873	1930	1885	184	575	500	1380	1	1	36834856	709	-2.56	1.17	12	0.06	-752.00	1641.00	3700	20240808	-47.97	1750	20241230	10.00	1940	-0.77	20250102	1895	1.58	20250102	3700	-47.97	20240808	1750	10.00	20241230	0.81	N	263050	500	184 억	5685333	N	N	N	N
126	20250103	120918	57	100.00	KOSDAQ	제약	N	N	N	N	N	1917	-3	5	-0.16	21515316	11192	43.47	1920	1929	1900	2495	1344	1920	1922.38	15.43	-2831	1963	1941	1918	1896	1873	1930	1885	184	575	500	1380	1	1	36834856	706	-2.55	1.17	12	0.03	-752.00	1641.00	3700	20240808	-48.19	1750	20241230	9.54	1940	-1.19	20250102	1895	1.16	20250102	3700	-48.19	20240808	1750	9.54	20241230	0.81	N	263050	500	184 억	5685333	N	N	N	N
127	20250103	110919	57	100.00	KOSDAQ	제약	N	N	N	N	N	1921	1	2	0.05	18804280	9780	37.99	1920	1929	1900	2495	1344	1920	1922.73	15.43	-1906	1963	1941	1918	1896	1873	1930	1885	184	575	500	1380	1	1	36834856	708	-2.55	1.17	12	0.03	-752.00	1641.00	3700	20240808	-48.08	1750	20241230	9.77	1940	-0.98	20250102	1895	1.37	20250102	3700	-48.08	20240808	1750	9.77	20241230	0.81	N	263050	500	184 억	5685333	N	N	N	N
128	20250103	100916	57	100.00	KOSDAQ	제약	N	N	N	N	N	1927	7	2	0.36	14880506	7729	30.02	1920	1929	1914	2495	1344	1920	1925.28	15.43	-1475	1963	1941	1918	1896	1873	1930	1885	184	575	500	1380	1	1	36834856	710	-2.56	1.17	12	0.02	-752.00	1641.00	3700	20240808	-47.92	1750	20241230	10.11	1940	-0.67	20250102	1895	1.69	20250102	3700	-47.92	20240808	1750	10.11	20241230	0.81	N	263050	500	184 억	5685333	N	N	N	N
129	20250103	090920	57	100.00	KOSDAQ	제약	N	N	N	N	N	1928	8	2	0.42	1841317	959	3.73	1920	1929	1914	2495	1344	1920	1920.04	15.43	-470	1963	1941	1918	1896	1873	1930	1885	184	575	500	1380	1	1	36834856	710	-2.56	1.17	12	0.00	-752.00	1641.00	3700	20240808	-47.89	1750	20241230	10.17	1940	-0.62	20250102	1895	1.74	20250102	3700	-47.89	20240808	1750	10.17	20241230	0.81	N	263050	500	184 억	5685333	N	N	N	N
130	20250102	160909	57	100.00	KOSDAQ	제약	N	N	N	N	N	1920	-4	5	-0.21	48529653	25398	34.79	1940	1940	1895	2500	1347	1924	1910.77	15.43	828	2078	2000	1875	1797	1672	2040	1837	184	576	500	1380	1	1	36834856	707	-2.55	1.17	12	0.07	-752.00	1641.00	3700	20240808	-48.11	1750	20241230	9.71	1940	-1.03	20250102	1895	1.32	20250102	3700	-48.11	20240808	1750	9.71	20241230	0.82	N	263050	500	184 억	5684468	N	N	N	N
131	20250102	150911	57	100.00	KOSDAQ	제약	N	N	N	N	N	1918	-6	5	-0.31	46321831	24248	33.22	1940	1940	1895	2500	1347	1924	1910.34	15.43	1199	2078	2000	1875	1797	1672	2040	1837	184	576	500	1380	1	1	36834856	706	-2.55	1.17	12	0.07	-752.00	1641.00	3700	20240808	-48.16	1750	20241230	9.60	1940	-1.13	20250102	1895	1.21	20250102	3700	-48.16	20240808	1750	9.60	20241230	0.82	N	263050	500	184 억	5684468	N	N	N	N
132	20250102	140907	57	100.00	KOSDAQ	제약	N	N	N	N	N	1913	-11	5	-0.57	40615328	21263	29.13	1940	1940	1895	2500	1347	1924	1910.14	15.43	306	2078	2000	1875	1797	1672	2040	1837	184	576	500	1380	1	1	36834856	705	-2.54	1.17	12	0.06	-752.00	1641.00	3700	20240808	-48.30	1750	20241230	9.31	1940	-1.39	20250102	1895	0.95	20250102	3700	-48.30	20240808	1750	9.31	20241230	0.82	N	263050	500	184 억	5684468	N	N	N	N
133	20250102	130911	57	100.00	KOSDAQ	제약	N	N	N	N	N	1910	-14	5	-0.73	29378561	15373	21.06	1940	1940	1895	2500	1347	1924	1911.05	15.43	158	2078	2000	1875	1797	1672	2040	1837	184	576	500	1380	1	1	36834856	704	-2.54	1.16	12	0.04	-752.00	1641.00	3700	20240808	-48.38	1750	20241230	9.14	1940	-1.55	20250102	1895	0.79	20250102	3700	-48.38	20240808	1750	9.14	20241230	0.82	N	263050	500	184 억	5684468	N	N	N	N
134	20250102	120908	57	100.00	KOSDAQ	제약	N	N	N	N	N	1925	1	2	0.05	28197090	14758	20.22	1940	1940	1895	2500	1347	1924	1910.63	15.43	258	2078	2000	1875	1797	1672	2040	1837	184	576	500	1380	1	1	36834856	709	-2.56	1.17	12	0.04	-752.00	1641.00	3700	20240808	-47.97	1750	20241230	10.00	1940	-0.77	20250102	1895	1.58	20250102	3700	-47.97	20240808	1750	10.00	20241230	0.82	N	263050	500	184 억	5684468	N	N	N	N
135	20250102	110859	57	100.00	KOSDAQ	제약	N	N	N	N	N	1926	2	2	0.10	26623787	13934	19.09	1940	1940	1895	2500	1347	1924	1910.71	15.43	811	2078	2000	1875	1797	1672	2040	1837	184	576	500	1380	1	1	36834856	709	-2.56	1.17	12	0.04	-752.00	1641.00	3700	20240808	-47.95	1750	20241230	10.06	1940	-0.72	20250102	1895	1.64	20250102	3700	-47.95	20240808	1750	10.06	20241230	0.82	N	263050	500	184 억	5684468	N	N	N	N
136	20250102	100906	57	100.00	KOSDAQ	제약	N	N	N	N	N	1912	-12	5	-0.62	10012193	5240	7.18	1940	1940	1902	2500	1347	1924	1910.72	15.43	-970	2078	2000	1875	1797	1672	2040	1837	184	576	500	1380	1	1	36834856	704	-2.54	1.17	12	0.01	-752.00	1641.00	3700	20240808	-48.32	1750	20241230	9.26	1940	-1.44	20250102	1902	0.53	20250102	3700	-48.32	20240808	1750	9.26	20241230	0.82	N	263050	500	184 억	5684468	N	N	N	N
137	20250102	090857	57	100.00	KOSDAQ	제약	N	N	N	N	N	1924	0	3	0.00	0	0	0.00	0	0	0	2500	1347	1924	0.00	15.43	0	2078	2000	1875	1797	1672	2040	1837	184	576	500	1380	1	1	36834856	709	-2.56	1.17	12	0.00	-752.00	1641.00	3700	20240808	-48.00	1750	20241230	9.94	0	0.00	0	0	0.00	0	3700	-48.00	20240808	1750	9.94	20241230	0.82	N	263050	500	184 억	5684468	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History