KissMeData/142280/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	160903	57	100.00	KOSDAQ	제약	N	N	N	N	N	3835	35	2	0.92	440049790	113736	97.04	3830	3950	3815	4940	2660	3800	3869.19	0.59	6953	3920	3860	3830	3770	3740	3845	3755	109	1140	500	2350	5	1	21741926	834	45.12	2.32	12	0.52	85.00	1653.00	6950	20240819	-44.82	3090	20241210	24.11	5150	-25.53	20250108	3505	9.42	20250102	6950	-44.82	20240819	3090	24.11	20241210	1.76	N	142280	500	108 억	128017	N	N	N	N
3	20250124	150903	57	100.00	KOSDAQ	제약	N	N	N	N	N	3860	60	2	1.58	420430275	108628	92.68	3830	3950	3815	4940	2660	3800	3870.37	0.59	6949	3920	3860	3830	3770	3740	3845	3755	109	1140	500	2350	5	1	21741926	839	45.41	2.34	12	0.50	85.00	1653.00	6950	20240819	-44.46	3090	20241210	24.92	5150	-25.05	20250108	3505	10.13	20250102	6950	-44.46	20240819	3090	24.92	20241210	1.76	N	142280	500	108 억	128017	N	N	N	N
4	20250124	140900	57	100.00	KOSDAQ	제약	N	N	N	N	N	3860	60	2	1.58	387546200	100093	85.40	3830	3950	3815	4940	2660	3800	3871.86	0.59	6206	3920	3860	3830	3770	3740	3845	3755	109	1140	500	2350	5	1	21741926	839	45.41	2.34	12	0.46	85.00	1653.00	6950	20240819	-44.46	3090	20241210	24.92	5150	-25.05	20250108	3505	10.13	20250102	6950	-44.46	20240819	3090	24.92	20241210	1.76	N	142280	500	108 억	128017	N	N	N	N
5	20250124	130902	57	100.00	KOSDAQ	제약	N	N	N	N	N	3880	80	2	2.11	339587945	87695	74.82	3830	3950	3815	4940	2660	3800	3872.38	0.59	7000	3920	3860	3830	3770	3740	3845	3755	109	1140	500	2350	5	1	21741926	844	45.65	2.35	12	0.40	85.00	1653.00	6950	20240819	-44.17	3090	20241210	25.57	5150	-24.66	20250108	3505	10.70	20250102	6950	-44.17	20240819	3090	25.57	20241210	1.76	N	142280	500	108 억	128017	N	N	N	N
6	20250124	120859	57	100.00	KOSDAQ	제약	N	N	N	N	N	3870	70	2	1.84	317945095	82109	70.06	3830	3950	3815	4940	2660	3800	3872.23	0.59	6937	3920	3860	3830	3770	3740	3845	3755	109	1140	500	2350	5	1	21741926	841	45.53	2.34	12	0.38	85.00	1653.00	6950	20240819	-44.32	3090	20241210	25.24	5150	-24.85	20250108	3505	10.41	20250102	6950	-44.32	20240819	3090	25.24	20241210	1.76	N	142280	500	108 억	128017	N	N	N	N
7	20250124	110902	57	100.00	KOSDAQ	제약	N	N	N	N	N	3870	70	2	1.84	295845030	76408	65.19	3830	3950	3815	4940	2660	3800	3871.91	0.59	5219	3920	3860	3830	3770	3740	3845	3755	109	1140	500	2350	5	1	21741926	841	45.53	2.34	12	0.35	85.00	1653.00	6950	20240819	-44.32	3090	20241210	25.24	5150	-24.85	20250108	3505	10.41	20250102	6950	-44.32	20240819	3090	25.24	20241210	1.76	N	142280	500	108 억	128017	N	N	N	N
8	20250124	100857	57	100.00	KOSDAQ	제약	N	N	N	N	N	3870	70	2	1.84	184249080	47642	40.65	3830	3950	3815	4940	2660	3800	3867.37	0.59	-5523	3920	3860	3830	3770	3740	3845	3755	109	1140	500	2350	5	1	21741926	841	45.53	2.34	12	0.22	85.00	1653.00	6950	20240819	-44.32	3090	20241210	25.24	5150	-24.85	20250108	3505	10.41	20250102	6950	-44.32	20240819	3090	25.24	20241210	1.76	N	142280	500	108 억	128017	N	N	N	N
9	20250124	090903	57	100.00	KOSDAQ	제약	N	N	N	N	N	3880	80	2	2.11	83327265	21475	18.32	3830	3950	3830	4940	2660	3800	3880.20	0.59	-4003	3920	3860	3830	3770	3740	3845	3755	109	1140	500	2350	5	1	21741926	844	45.65	2.35	12	0.10	85.00	1653.00	6950	20240819	-44.17	3090	20241210	25.57	5150	-24.66	20250108	3505	10.70	20250102	6950	-44.17	20240819	3090	25.57	20241210	1.76	N	142280	500	108 억	128017	N	N	N	N
10	20250123	160858	57	100.00	KOSDAQ	제약	N	N	N	N	N	3800	-60	5	-1.55	443898160	115588	118.36	3855	3890	3800	5010	2705	3860	3840.44	0.57	5196	3986	3922	3891	3827	3796	3907	3812	109	1150	500	2390	5	1	21741926	826	44.71	2.30	12	0.53	85.00	1653.00	6950	20240819	-45.32	3090	20241210	22.98	5150	-26.21	20250108	3505	8.42	20250102	6950	-45.32	20240819	3090	22.98	20241210	1.78	N	142280	500	108 억	123014	N	N	N	N
11	20250123	150856	57	100.00	KOSDAQ	제약	N	N	N	N	N	3815	-45	5	-1.17	394662100	102659	105.12	3855	3890	3810	5010	2705	3860	3844.40	0.57	5191	3986	3922	3891	3827	3796	3907	3812	109	1150	500	2390	5	1	21741926	829	44.88	2.31	12	0.47	85.00	1653.00	6950	20240819	-45.11	3090	20241210	23.46	5150	-25.92	20250108	3505	8.84	20250102	6950	-45.11	20240819	3090	23.46	20241210	1.78	N	142280	500	108 억	123014	N	N	N	N
12	20250123	140857	57	100.00	KOSDAQ	제약	N	N	N	N	N	3830	-30	5	-0.78	360143945	93620	95.87	3855	3890	3825	5010	2705	3860	3846.87	0.57	6734	3986	3922	3891	3827	3796	3907	3812	109	1150	500	2390	5	1	21741926	833	45.06	2.32	12	0.43	85.00	1653.00	6950	20240819	-44.89	3090	20241210	23.95	5150	-25.63	20250108	3505	9.27	20250102	6950	-44.89	20240819	3090	23.95	20241210	1.78	N	142280	500	108 억	123014	N	N	N	N
13	20250123	130856	57	100.00	KOSDAQ	제약	N	N	N	N	N	3840	-20	5	-0.52	321270885	83472	85.47	3855	3890	3830	5010	2705	3860	3848.85	0.57	3868	3986	3922	3891	3827	3796	3907	3812	109	1150	500	2390	5	1	21741926	835	45.18	2.32	12	0.38	85.00	1653.00	6950	20240819	-44.75	3090	20241210	24.27	5150	-25.44	20250108	3505	9.56	20250102	6950	-44.75	20240819	3090	24.27	20241210	1.78	N	142280	500	108 억	123014	N	N	N	N
14	20250123	120857	57	100.00	KOSDAQ	제약	N	N	N	N	N	3880	20	2	0.52	255426920	66324	67.91	3855	3890	3830	5010	2705	3860	3851.20	0.57	3215	3986	3922	3891	3827	3796	3907	3812	109	1150	500	2390	5	1	21741926	844	45.65	2.35	12	0.31	85.00	1653.00	6950	20240819	-44.17	3090	20241210	25.57	5150	-24.66	20250108	3505	10.70	20250102	6950	-44.17	20240819	3090	25.57	20241210	1.78	N	142280	500	108 억	123014	N	N	N	N
15	20250123	110848	57	100.00	KOSDAQ	제약	N	N	N	N	N	3865	5	2	0.13	227758980	59176	60.60	3855	3890	3830	5010	2705	3860	3848.84	0.57	-2091	3986	3922	3891	3827	3796	3907	3812	109	1150	500	2390	5	1	21741926	840	45.47	2.34	12	0.27	85.00	1653.00	6950	20240819	-44.39	3090	20241210	25.08	5150	-24.95	20250108	3505	10.27	20250102	6950	-44.39	20240819	3090	25.08	20241210	1.78	N	142280	500	108 억	123014	N	N	N	N
16	20250123	100856	57	100.00	KOSDAQ	제약	N	N	N	N	N	3870	10	2	0.26	135163970	35113	35.96	3855	3890	3830	5010	2705	3860	3849.40	0.57	-7465	3986	3922	3891	3827	3796	3907	3812	109	1150	500	2390	5	1	21741926	841	45.53	2.34	12	0.16	85.00	1653.00	6950	20240819	-44.32	3090	20241210	25.24	5150	-24.85	20250108	3505	10.41	20250102	6950	-44.32	20240819	3090	25.24	20241210	1.78	N	142280	500	108 억	123014	N	N	N	N
17	20250123	090856	57	100.00	KOSDAQ	제약	N	N	N	N	N	3875	15	2	0.39	40869175	10597	10.85	3855	3890	3840	5010	2705	3860	3856.67	0.57	-7139	3986	3922	3891	3827	3796	3907	3812	109	1150	500	2390	5	1	21741926	842	45.59	2.34	12	0.05	85.00	1653.00	6950	20240819	-44.24	3090	20241210	25.40	5150	-24.76	20250108	3505	10.56	20250102	6950	-44.24	20240819	3090	25.40	20241210	1.78	N	142280	500	108 억	123014	N	N	N	N
18	20250122	160849	57	100.00	KOSDAQ	제약	N	N	N	N	N	3860	-40	5	-1.03	378219380	97128	100.43	3900	3955	3860	5070	2730	3900	3894.06	0.62	-12546	4013	3956	3918	3861	3823	3937	3842	109	1170	500	2410	5	1	21741926	839	45.41	2.34	12	0.45	85.00	1653.00	6950	20240819	-44.46	3090	20241210	24.92	5150	-25.05	20250108	3505	10.13	20250102	6950	-44.46	20240819	3090	24.92	20241210	1.81	N	142280	500	108 억	135560	N	N	N	N
19	20250122	150850	57	100.00	KOSDAQ	제약	N	N	N	N	N	3870	-30	5	-0.77	355684080	91298	94.40	3900	3955	3860	5070	2730	3900	3895.86	0.62	-12213	4013	3956	3918	3861	3823	3937	3842	109	1170	500	2410	5	1	21741926	841	45.53	2.34	12	0.42	85.00	1653.00	6950	20240819	-44.32	3090	20241210	25.24	5150	-24.85	20250108	3505	10.41	20250102	6950	-44.32	20240819	3090	25.24	20241210	1.81	N	142280	500	108 억	135560	N	N	N	N
20	20250122	140849	57	100.00	KOSDAQ	제약	N	N	N	N	N	3895	-5	5	-0.13	317181965	81377	84.14	3900	3955	3860	5070	2730	3900	3897.69	0.62	-10083	4013	3956	3918	3861	3823	3937	3842	109	1170	500	2410	5	1	21741926	847	45.82	2.36	12	0.37	85.00	1653.00	6950	20240819	-43.96	3090	20241210	26.05	5150	-24.37	20250108	3505	11.13	20250102	6950	-43.96	20240819	3090	26.05	20241210	1.81	N	142280	500	108 억	135560	N	N	N	N
21	20250122	130851	57	100.00	KOSDAQ	제약	N	N	N	N	N	3895	-5	5	-0.13	229711165	58828	60.83	3900	3955	3870	5070	2730	3900	3904.79	0.62	-10021	4013	3956	3918	3861	3823	3937	3842	109	1170	500	2410	5	1	21741926	847	45.82	2.36	12	0.27	85.00	1653.00	6950	20240819	-43.96	3090	20241210	26.05	5150	-24.37	20250108	3505	11.13	20250102	6950	-43.96	20240819	3090	26.05	20241210	1.81	N	142280	500	108 억	135560	N	N	N	N
22	20250122	120848	57	100.00	KOSDAQ	제약	N	N	N	N	N	3895	-5	5	-0.13	196130940	50177	51.88	3900	3955	3880	5070	2730	3900	3908.78	0.62	-11040	4013	3956	3918	3861	3823	3937	3842	109	1170	500	2410	5	1	21741926	847	45.82	2.36	12	0.23	85.00	1653.00	6950	20240819	-43.96	3090	20241210	26.05	5150	-24.37	20250108	3505	11.13	20250102	6950	-43.96	20240819	3090	26.05	20241210	1.81	N	142280	500	108 억	135560	N	N	N	N
23	20250122	110850	57	100.00	KOSDAQ	제약	N	N	N	N	N	3910	10	2	0.26	144252825	36835	38.09	3900	3955	3890	5070	2730	3900	3916.19	0.62	-6364	4013	3956	3918	3861	3823	3937	3842	109	1170	500	2410	5	1	21741926	850	46.00	2.37	12	0.17	85.00	1653.00	6950	20240819	-43.74	3090	20241210	26.54	5150	-24.08	20250108	3505	11.55	20250102	6950	-43.74	20240819	3090	26.54	20241210	1.81	N	142280	500	108 억	135560	N	N	N	N
24	20250122	100850	57	100.00	KOSDAQ	제약	N	N	N	N	N	3910	10	2	0.26	111597310	28472	29.44	3900	3955	3890	5070	2730	3900	3919.55	0.62	-2007	4013	3956	3918	3861	3823	3937	3842	109	1170	500	2410	5	1	21741926	850	46.00	2.37	12	0.13	85.00	1653.00	6950	20240819	-43.74	3090	20241210	26.54	5150	-24.08	20250108	3505	11.55	20250102	6950	-43.74	20240819	3090	26.54	20241210	1.81	N	142280	500	108 억	135560	N	N	N	N
25	20250122	090851	57	100.00	KOSDAQ	제약	N	N	N	N	N	3930	30	2	0.77	45753070	11613	12.01	3900	3955	3900	5070	2730	3900	3939.81	0.62	5447	4013	3956	3918	3861	3823	3937	3842	109	1170	500	2410	5	1	21741926	854	46.24	2.38	12	0.05	85.00	1653.00	6950	20240819	-43.45	3090	20241210	27.18	5150	-23.69	20250108	3505	12.13	20250102	6950	-43.45	20240819	3090	27.18	20241210	1.81	N	142280	500	108 억	135560	N	N	N	N
26	20250121	160844	57	100.00	KOSDAQ	제약	N	N	N	N	N	3900	-30	5	-0.76	369315805	94033	69.84	3930	3975	3880	5100	2755	3930	3927.51	0.65	-7115	4020	3975	3930	3885	3840	3952	3862	109	1170	500	2430	5	1	21741926	848	45.88	2.36	12	0.43	85.00	1653.00	6950	20240819	-43.88	3090	20241210	26.21	5150	-24.27	20250108	3505	11.27	20250102	6950	-43.88	20240819	3090	26.21	20241210	1.90	N	142280	500	108 억	141250	N	N	N	N
27	20250121	150846	57	100.00	KOSDAQ	제약	N	N	N	N	N	3925	-5	5	-0.13	320802560	81620	60.62	3930	3975	3880	5100	2755	3930	3930.44	0.65	-7059	4020	3975	3930	3885	3840	3952	3862	109	1170	500	2430	5	1	21741926	853	46.18	2.37	12	0.38	85.00	1653.00	6950	20240819	-43.53	3090	20241210	27.02	5150	-23.79	20250108	3505	11.98	20250102	6950	-43.53	20240819	3090	27.02	20241210	1.90	N	142280	500	108 억	141250	N	N	N	N
28	20250121	140847	57	100.00	KOSDAQ	제약	N	N	N	N	N	3940	10	2	0.25	281473350	71589	53.17	3930	3975	3880	5100	2755	3930	3931.80	0.65	-7607	4020	3975	3930	3885	3840	3952	3862	109	1170	500	2430	5	1	21741926	857	46.35	2.38	12	0.33	85.00	1653.00	6950	20240819	-43.31	3090	20241210	27.51	5150	-23.50	20250108	3505	12.41	20250102	6950	-43.31	20240819	3090	27.51	20241210	1.90	N	142280	500	108 억	141250	N	N	N	N
29	20250121	130845	57	100.00	KOSDAQ	제약	N	N	N	N	N	3915	-15	5	-0.38	248719915	63252	46.98	3930	3975	3880	5100	2755	3930	3932.21	0.65	-7059	4020	3975	3930	3885	3840	3952	3862	109	1170	500	2430	5	1	21741926	851	46.06	2.37	12	0.29	85.00	1653.00	6950	20240819	-43.67	3090	20241210	26.70	5150	-23.98	20250108	3505	11.70	20250102	6950	-43.67	20240819	3090	26.70	20241210	1.90	N	142280	500	108 억	141250	N	N	N	N
30	20250121	120831	57	100.00	KOSDAQ	제약	N	N	N	N	N	3935	5	2	0.13	213859980	54402	40.41	3930	3975	3880	5100	2755	3930	3931.11	0.65	-4065	4020	3975	3930	3885	3840	3952	3862	109	1170	500	2430	5	1	21741926	856	46.29	2.38	12	0.25	85.00	1653.00	6950	20240819	-43.38	3090	20241210	27.35	5150	-23.59	20250108	3505	12.27	20250102	6950	-43.38	20240819	3090	27.35	20241210	1.90	N	142280	500	108 억	141250	N	N	N	N
31	20250121	110802	57	100.00	KOSDAQ	제약	N	N	N	N	N	3925	-5	5	-0.13	180764100	45970	34.14	3930	3975	3880	5100	2755	3930	3932.22	0.65	-1071	4020	3975	3930	3885	3840	3952	3862	109	1170	500	2430	5	1	21741926	853	46.18	2.37	12	0.21	85.00	1653.00	6950	20240819	-43.53	3090	20241210	27.02	5150	-23.79	20250108	3505	11.98	20250102	6950	-43.53	20240819	3090	27.02	20241210	1.90	N	142280	500	108 억	141250	N	N	N	N
32	20250121	100757	57	100.00	KOSDAQ	제약	N	N	N	N	N	3900	-30	5	-0.76	146302745	37141	27.59	3930	3975	3880	5100	2755	3930	3939.12	0.65	-4152	4020	3975	3930	3885	3840	3952	3862	109	1170	500	2430	5	1	21741926	848	45.88	2.36	12	0.17	85.00	1653.00	6950	20240819	-43.88	3090	20241210	26.21	5150	-24.27	20250108	3505	11.27	20250102	6950	-43.88	20240819	3090	26.21	20241210	1.90	N	142280	500	108 억	141250	N	N	N	N
33	20250121	090847	57	100.00	KOSDAQ	제약	N	N	N	N	N	3940	10	2	0.25	23108280	5871	4.36	3930	3950	3930	5100	2755	3930	3936.00	0.65	2546	4020	3975	3930	3885	3840	3952	3862	109	1170	500	2430	5	1	21741926	857	46.35	2.38	12	0.03	85.00	1653.00	6950	20240819	-43.31	3090	20241210	27.51	5150	-23.50	20250108	3505	12.41	20250102	6950	-43.31	20240819	3090	27.51	20241210	1.90	N	142280	500	108 억	141250	N	N	N	N
34	20250120	160835	57	100.00	KOSDAQ	제약	N	N	N	N	N	3930	-50	5	-1.26	523680430	133423	72.32	3975	3975	3885	5170	2790	3980	3924.96	0.62	7272	4050	4015	3990	3955	3930	4002	3942	109	1190	500	2460	5	1	21741926	854	46.24	2.38	12	0.61	85.00	1653.00	6950	20240819	-43.45	3090	20241210	27.18	5150	-23.69	20250108	3505	12.13	20250102	6950	-43.45	20240819	3090	27.18	20241210	1.96	N	142280	500	108 억	133891	N	N	N	N
35	20250120	150845	57	100.00	KOSDAQ	제약	N	N	N	N	N	3935	-45	5	-1.13	476469920	121425	65.82	3975	3975	3885	5170	2790	3980	3923.99	0.62	3702	4050	4015	3990	3955	3930	4002	3942	109	1190	500	2460	5	1	21741926	856	46.29	2.38	12	0.56	85.00	1653.00	6950	20240819	-43.38	3090	20241210	27.35	5150	-23.59	20250108	3505	12.27	20250102	6950	-43.38	20240819	3090	27.35	20241210	1.96	N	142280	500	108 억	133891	N	N	N	N
36	20250120	140843	57	100.00	KOSDAQ	제약	N	N	N	N	N	3950	-30	5	-0.75	405122875	103304	56.00	3975	3975	3885	5170	2790	3980	3921.66	0.62	-434	4050	4015	3990	3955	3930	4002	3942	109	1190	500	2460	5	1	21741926	859	46.47	2.39	12	0.48	85.00	1653.00	6950	20240819	-43.17	3090	20241210	27.83	5150	-23.30	20250108	3505	12.70	20250102	6950	-43.17	20240819	3090	27.83	20241210	1.96	N	142280	500	108 억	133891	N	N	N	N
37	20250120	130843	57	100.00	KOSDAQ	제약	N	N	N	N	N	3960	-20	5	-0.50	366315910	93458	50.66	3975	3975	3885	5170	2790	3980	3919.58	0.62	-3156	4050	4015	3990	3955	3930	4002	3942	109	1190	500	2460	5	1	21741926	861	46.59	2.40	12	0.43	85.00	1653.00	6950	20240819	-43.02	3090	20241210	28.16	5150	-23.11	20250108	3505	12.98	20250102	6950	-43.02	20240819	3090	28.16	20241210	1.96	N	142280	500	108 억	133891	N	N	N	N
38	20250120	120844	57	100.00	KOSDAQ	제약	N	N	N	N	N	3960	-20	5	-0.50	343578870	87705	47.54	3975	3975	3885	5170	2790	3980	3917.44	0.62	-3245	4050	4015	3990	3955	3930	4002	3942	109	1190	500	2460	5	1	21741926	861	46.59	2.40	12	0.40	85.00	1653.00	6950	20240819	-43.02	3090	20241210	28.16	5150	-23.11	20250108	3505	12.98	20250102	6950	-43.02	20240819	3090	28.16	20241210	1.96	N	142280	500	108 억	133891	N	N	N	N
39	20250120	110845	57	100.00	KOSDAQ	제약	N	N	N	N	N	3915	-65	5	-1.63	286778215	73276	39.72	3975	3975	3885	5170	2790	3980	3913.67	0.62	214	4050	4015	3990	3955	3930	4002	3942	109	1190	500	2460	5	1	21741926	851	46.06	2.37	12	0.34	85.00	1653.00	6950	20240819	-43.67	3090	20241210	26.70	5150	-23.98	20250108	3505	11.70	20250102	6950	-43.67	20240819	3090	26.70	20241210	1.96	N	142280	500	108 억	133891	N	N	N	N
40	20250120	100844	57	100.00	KOSDAQ	제약	N	N	N	N	N	3910	-70	5	-1.76	244012290	62330	33.79	3975	3975	3885	5170	2790	3980	3914.85	0.62	-5174	4050	4015	3990	3955	3930	4002	3942	109	1190	500	2460	5	1	21741926	850	46.00	2.37	12	0.29	85.00	1653.00	6950	20240819	-43.74	3090	20241210	26.54	5150	-24.08	20250108	3505	11.55	20250102	6950	-43.74	20240819	3090	26.54	20241210	1.96	N	142280	500	108 억	133891	N	N	N	N
41	20250120	090845	57	100.00	KOSDAQ	제약	N	N	N	N	N	3900	-80	5	-2.01	102378435	26026	14.11	3975	3975	3900	5170	2790	3980	3933.70	0.62	-10641	4050	4015	3990	3955	3930	4002	3942	109	1190	500	2460	5	1	21741926	848	45.88	2.36	12	0.12	85.00	1653.00	6950	20240819	-43.88	3090	20241210	26.21	5150	-24.27	20250108	3505	11.27	20250102	6950	-43.88	20240819	3090	26.21	20241210	1.96	N	142280	500	108 억	133891	N	N	N	N
42	20250117	160842	57	100.00	KOSDAQ	제약	N	N	N	N	N	3980	-75	5	-1.85	730959810	183337	86.99	4015	4025	3965	5270	2840	4055	3986.99	0.70	-18700	4105	4080	4060	4035	4015	4092	4047	109	1215	500	2510	5	1	21741926	865	46.82	2.41	12	0.84	85.00	1653.00	6950	20240819	-42.73	3090	20241210	28.80	5150	-22.72	20250108	3505	13.55	20250102	6950	-42.73	20240819	3090	28.80	20241210	2.20	N	142280	500	108 억	152776	N	N	N	N
43	20250117	150844	57	100.00	KOSDAQ	제약	N	N	N	N	N	3975	-80	5	-1.97	687411570	172394	81.79	4015	4025	3965	5270	2840	4055	3987.43	0.70	-19156	4105	4080	4060	4035	4015	4092	4047	109	1215	500	2510	5	1	21741926	864	46.76	2.40	12	0.79	85.00	1653.00	6950	20240819	-42.81	3090	20241210	28.64	5150	-22.82	20250108	3505	13.41	20250102	6950	-42.81	20240819	3090	28.64	20241210	2.20	N	142280	500	108 억	152776	N	N	N	N
44	20250117	140845	57	100.00	KOSDAQ	제약	N	N	N	N	N	3990	-65	5	-1.60	634987380	159206	75.54	4015	4025	3965	5270	2840	4055	3988.45	0.70	-19819	4105	4080	4060	4035	4015	4092	4047	109	1215	500	2510	5	1	21741926	868	46.94	2.41	12	0.73	85.00	1653.00	6950	20240819	-42.59	3090	20241210	29.13	5150	-22.52	20250108	3505	13.84	20250102	6950	-42.59	20240819	3090	29.13	20241210	2.20	N	142280	500	108 억	152776	N	N	N	N
45	20250117	130842	57	100.00	KOSDAQ	제약	N	N	N	N	N	3975	-80	5	-1.97	601494425	150783	71.54	4015	4025	3965	5270	2840	4055	3989.13	0.70	-18584	4105	4080	4060	4035	4015	4092	4047	109	1215	500	2510	5	1	21741926	864	46.76	2.40	12	0.69	85.00	1653.00	6950	20240819	-42.81	3090	20241210	28.64	5150	-22.82	20250108	3505	13.41	20250102	6950	-42.81	20240819	3090	28.64	20241210	2.20	N	142280	500	108 억	152776	N	N	N	N
46	20250117	120844	57	100.00	KOSDAQ	제약	N	N	N	N	N	3990	-65	5	-1.60	495651230	124155	58.91	4015	4025	3965	5270	2840	4055	3992.18	0.70	-18773	4105	4080	4060	4035	4015	4092	4047	109	1215	500	2510	5	1	21741926	868	46.94	2.41	12	0.57	85.00	1653.00	6950	20240819	-42.59	3090	20241210	29.13	5150	-22.52	20250108	3505	13.84	20250102	6950	-42.59	20240819	3090	29.13	20241210	2.20	N	142280	500	108 억	152776	N	N	N	N
47	20250117	110842	57	100.00	KOSDAQ	제약	N	N	N	N	N	3995	-60	5	-1.48	440566900	110341	52.35	4015	4025	3965	5270	2840	4055	3992.76	0.70	-16769	4105	4080	4060	4035	4015	4092	4047	109	1215	500	2510	5	1	21741926	869	47.00	2.42	12	0.51	85.00	1653.00	6950	20240819	-42.52	3090	20241210	29.29	5150	-22.43	20250108	3505	13.98	20250102	6950	-42.52	20240819	3090	29.29	20241210	2.20	N	142280	500	108 억	152776	N	N	N	N
48	20250117	100845	57	100.00	KOSDAQ	제약	N	N	N	N	N	3995	-60	5	-1.48	384357705	96274	45.68	4015	4025	3965	5270	2840	4055	3992.31	0.70	-15487	4105	4080	4060	4035	4015	4092	4047	109	1215	500	2510	5	1	21741926	869	47.00	2.42	12	0.44	85.00	1653.00	6950	20240819	-42.52	3090	20241210	29.29	5150	-22.43	20250108	3505	13.98	20250102	6950	-42.52	20240819	3090	29.29	20241210	2.20	N	142280	500	108 억	152776	N	N	N	N
49	20250117	090844	57	100.00	KOSDAQ	제약	N	N	N	N	N	3990	-65	5	-1.60	167570535	41947	19.90	4015	4025	3965	5270	2840	4055	3994.77	0.70	-24285	4105	4080	4060	4035	4015	4092	4047	109	1215	500	2510	5	1	21741926	868	46.94	2.41	12	0.19	85.00	1653.00	6950	20240819	-42.59	3090	20241210	29.13	5150	-22.52	20250108	3505	13.84	20250102	6950	-42.59	20240819	3090	29.13	20241210	2.20	N	142280	500	108 억	152776	N	N	N	N
50	20250116	160837	57	100.00	KOSDAQ	제약	N	N	N	N	N	4055	10	2	0.25	831909720	204912	51.56	4050	4085	4040	5250	2835	4045	4059.88	0.57	28032	4255	4150	4085	3980	3915	4117	3947	109	1205	500	2500	5	1	21741926	882	47.71	2.45	12	0.94	85.00	1653.00	6950	20240819	-41.65	3090	20241210	31.23	5150	-21.26	20250108	3505	15.69	20250102	6950	-41.65	20240819	3090	31.23	20241210	2.19	N	142280	500	108 억	124745	N	N	N	N
51	20250116	150755	57	100.00	KOSDAQ	제약	N	N	N	N	N	4060	15	2	0.37	791940645	195058	49.08	4050	4085	4040	5250	2835	4045	4060.06	0.57	28614	4255	4150	4085	3980	3915	4117	3947	109	1205	500	2500	5	1	21741926	883	47.76	2.46	12	0.90	85.00	1653.00	6950	20240819	-41.58	3090	20241210	31.39	5150	-21.17	20250108	3505	15.83	20250102	6950	-41.58	20240819	3090	31.39	20241210	2.19	N	142280	500	108 억	124745	N	N	N	N
52	20250116	140842	57	100.00	KOSDAQ	제약	N	N	N	N	N	4060	15	2	0.37	680400755	167562	42.16	4050	4085	4040	5250	2835	4045	4060.63	0.57	33598	4255	4150	4085	3980	3915	4117	3947	109	1205	500	2500	5	1	21741926	883	47.76	2.46	12	0.77	85.00	1653.00	6950	20240819	-41.58	3090	20241210	31.39	5150	-21.17	20250108	3505	15.83	20250102	6950	-41.58	20240819	3090	31.39	20241210	2.19	N	142280	500	108 억	124745	N	N	N	N
53	20250116	130841	57	100.00	KOSDAQ	제약	N	N	N	N	N	4070	25	2	0.62	624641290	153833	38.70	4050	4085	4040	5250	2835	4045	4060.56	0.57	34555	4255	4150	4085	3980	3915	4117	3947	109	1205	500	2500	5	1	21741926	885	47.88	2.46	12	0.71	85.00	1653.00	6950	20240819	-41.44	3090	20241210	31.72	5150	-20.97	20250108	3505	16.12	20250102	6950	-41.44	20240819	3090	31.72	20241210	2.19	N	142280	500	108 억	124745	N	N	N	N
54	20250116	120841	57	100.00	KOSDAQ	제약	N	N	N	N	N	4060	15	2	0.37	562177115	138448	34.83	4050	4085	4040	5250	2835	4045	4060.61	0.57	35864	4255	4150	4085	3980	3915	4117	3947	109	1205	500	2500	5	1	21741926	883	47.76	2.46	12	0.64	85.00	1653.00	6950	20240819	-41.58	3090	20241210	31.39	5150	-21.17	20250108	3505	15.83	20250102	6950	-41.58	20240819	3090	31.39	20241210	2.19	N	142280	500	108 억	124745	N	N	N	N
55	20250116	110842	57	100.00	KOSDAQ	제약	N	N	N	N	N	4055	10	2	0.25	512123045	126125	31.73	4050	4085	4040	5250	2835	4045	4060.49	0.57	38700	4255	4150	4085	3980	3915	4117	3947	109	1205	500	2500	5	1	21741926	882	47.71	2.45	12	0.58	85.00	1653.00	6950	20240819	-41.65	3090	20241210	31.23	5150	-21.26	20250108	3505	15.69	20250102	6950	-41.65	20240819	3090	31.23	20241210	2.19	N	142280	500	108 억	124745	N	N	N	N
56	20250116	100842	57	100.00	KOSDAQ	제약	N	N	N	N	N	4045	0	3	0.00	421561280	103828	26.12	4050	4085	4040	5250	2835	4045	4060.25	0.57	44991	4255	4150	4085	3980	3915	4117	3947	109	1205	500	2500	5	1	21741926	879	47.59	2.45	12	0.48	85.00	1653.00	6950	20240819	-41.80	3090	20241210	30.91	5150	-21.46	20250108	3505	15.41	20250102	6950	-41.80	20240819	3090	30.91	20241210	2.19	N	142280	500	108 억	124745	N	N	N	N
57	20250116	090844	57	100.00	KOSDAQ	제약	N	N	N	N	N	4070	25	2	0.62	127061730	31211	7.85	4050	4085	4050	5250	2835	4045	4071.39	0.57	17008	4255	4150	4085	3980	3915	4117	3947	109	1205	500	2500	5	1	21741926	885	47.88	2.46	12	0.14	85.00	1653.00	6950	20240819	-41.44	3090	20241210	31.72	5150	-20.97	20250108	3505	16.12	20250102	6950	-41.44	20240819	3090	31.72	20241210	2.19	N	142280	500	108 억	124745	N	N	N	N
58	20250115	160839	57	100.00	KOSDAQ	제약	N	N	N	N	N	4045	-165	5	-3.92	1615486735	394728	65.84	4180	4190	4020	5470	2950	4210	4092.61	0.46	23844	4436	4322	4241	4127	4046	4380	4185	109	1260	500	2610	5	1	21741926	879	47.59	2.45	12	1.82	85.00	1653.00	6950	20240819	-41.80	3090	20241210	30.91	5150	-21.46	20250108	3505	15.41	20250102	6950	-41.80	20240819	3090	30.91	20241210	2.31	N	142280	500	108 억	100901	N	N	N	N
59	20250115	150840	57	100.00	KOSDAQ	제약	N	N	N	N	N	4035	-175	5	-4.16	1509875580	368635	61.48	4180	4190	4020	5470	2950	4210	4095.70	0.46	16007	4436	4322	4241	4127	4046	4380	4185	109	1260	500	2610	5	1	21741926	877	47.47	2.44	12	1.70	85.00	1653.00	6950	20240819	-41.94	3090	20241210	30.58	5150	-21.65	20250108	3505	15.12	20250102	6950	-41.94	20240819	3090	30.58	20241210	2.31	N	142280	500	108 억	100901	N	N	N	N
60	20250115	140834	57	100.00	KOSDAQ	제약	N	N	N	N	N	4055	-155	5	-3.68	1200114445	291936	48.69	4180	4190	4050	5470	2950	4210	4110.71	0.46	-10827	4436	4322	4241	4127	4046	4380	4185	109	1260	500	2610	5	1	21741926	882	47.71	2.45	12	1.34	85.00	1653.00	6950	20240819	-41.65	3090	20241210	31.23	5150	-21.26	20250108	3505	15.69	20250102	6950	-41.65	20240819	3090	31.23	20241210	2.31	N	142280	500	108 억	100901	N	N	N	N
61	20250115	130840	57	100.00	KOSDAQ	제약	N	N	N	N	N	4055	-155	5	-3.68	1117010075	271462	45.28	4180	4190	4050	5470	2950	4210	4114.62	0.46	-10366	4436	4322	4241	4127	4046	4380	4185	109	1260	500	2610	5	1	21741926	882	47.71	2.45	12	1.25	85.00	1653.00	6950	20240819	-41.65	3090	20241210	31.23	5150	-21.26	20250108	3505	15.69	20250102	6950	-41.65	20240819	3090	31.23	20241210	2.31	N	142280	500	108 억	100901	N	N	N	N
62	20250115	120823	57	100.00	KOSDAQ	제약	N	N	N	N	N	4090	-120	5	-2.85	1003706450	243619	40.63	4180	4190	4060	5470	2950	4210	4119.80	0.46	-10071	4436	4322	4241	4127	4046	4380	4185	109	1260	500	2610	5	1	21741926	889	48.12	2.47	12	1.12	85.00	1653.00	6950	20240819	-41.15	3090	20241210	32.36	5150	-20.58	20250108	3505	16.69	20250102	6950	-41.15	20240819	3090	32.36	20241210	2.31	N	142280	500	108 억	100901	N	N	N	N
63	20250115	110840	57	100.00	KOSDAQ	제약	N	N	N	N	N	4070	-140	5	-3.33	878357105	212901	35.51	4180	4190	4060	5470	2950	4210	4125.46	0.46	-23070	4436	4322	4241	4127	4046	4380	4185	109	1260	500	2610	5	1	21741926	885	47.88	2.46	12	0.98	85.00	1653.00	6950	20240819	-41.44	3090	20241210	31.72	5150	-20.97	20250108	3505	16.12	20250102	6950	-41.44	20240819	3090	31.72	20241210	2.31	N	142280	500	108 억	100901	N	N	N	N
64	20250115	100839	57	100.00	KOSDAQ	제약	N	N	N	N	N	4145	-65	5	-1.54	576295275	139298	23.23	4180	4190	4100	5470	2950	4210	4136.87	0.46	4374	4436	4322	4241	4127	4046	4380	4185	109	1260	500	2610	5	1	21741926	901	48.76	2.51	12	0.64	85.00	1653.00	6950	20240819	-40.36	3090	20241210	34.14	5150	-19.51	20250108	3505	18.26	20250102	6950	-40.36	20240819	3090	34.14	20241210	2.31	N	142280	500	108 억	100901	N	N	N	N
65	20250115	090843	57	100.00	KOSDAQ	제약	N	N	N	N	N	4160	-50	5	-1.19	189975010	45736	7.63	4180	4190	4125	5470	2950	4210	4153.10	0.46	3712	4436	4322	4241	4127	4046	4380	4185	109	1260	500	2610	5	1	21741926	904	48.94	2.52	12	0.21	85.00	1653.00	6950	20240819	-40.14	3090	20241210	34.63	5150	-19.22	20250108	3505	18.69	20250102	6950	-40.14	20240819	3090	34.63	20241210	2.31	N	142280	500	108 억	100901	N	N	N	N
66	20250114	160824	57	100.00	KOSDAQ	제약	N	N	N	N	N	4210	-25	5	-0.59	2485869115	586204	139.82	4200	4355	4160	5500	2965	4235	4240.82	0.62	-33913	4531	4382	4296	4147	4061	4340	4105	109	1265	500	2620	5	1	21741926	915	49.53	2.55	12	2.70	85.00	1653.00	6950	20240819	-39.42	3090	20241210	36.25	5150	-18.25	20250108	3505	20.11	20250102	6950	-39.42	20240819	3090	36.25	20241210	2.40	N	142280	500	108 억	134761	N	N	N	N
67	20250114	150837	57	100.00	KOSDAQ	제약	N	N	N	N	N	4220	-15	5	-0.35	2329424520	549018	130.95	4200	4355	4160	5500	2965	4235	4242.91	0.62	-31747	4531	4382	4296	4147	4061	4340	4105	109	1265	500	2620	5	1	21741926	918	49.65	2.55	12	2.53	85.00	1653.00	6950	20240819	-39.28	3090	20241210	36.57	5150	-18.06	20250108	3505	20.40	20250102	6950	-39.28	20240819	3090	36.57	20241210	2.40	N	142280	500	108 억	134761	N	N	N	N
68	20250114	140835	57	100.00	KOSDAQ	제약	N	N	N	N	N	4280	45	2	1.06	1876301755	442854	105.63	4200	4340	4160	5500	2965	4235	4236.85	0.62	-29203	4531	4382	4296	4147	4061	4340	4105	109	1265	500	2620	5	1	21741926	931	50.35	2.59	12	2.04	85.00	1653.00	6950	20240819	-38.42	3090	20241210	38.51	5150	-16.89	20250108	3505	22.11	20250102	6950	-38.42	20240819	3090	38.51	20241210	2.40	N	142280	500	108 억	134761	N	N	N	N
69	20250114	130834	57	100.00	KOSDAQ	제약	N	N	N	N	N	4180	-55	5	-1.30	898791710	214142	51.08	4200	4275	4160	5500	2965	4235	4196.93	0.62	21441	4531	4382	4296	4147	4061	4340	4105	109	1265	500	2620	5	1	21741926	909	49.18	2.53	12	0.98	85.00	1653.00	6950	20240819	-39.86	3090	20241210	35.28	5150	-18.83	20250108	3505	19.26	20250102	6950	-39.86	20240819	3090	35.28	20241210	2.40	N	142280	500	108 억	134761	N	N	N	N
70	20250114	120832	57	100.00	KOSDAQ	제약	N	N	N	N	N	4180	-55	5	-1.30	732122800	174172	41.54	4200	4275	4165	5500	2965	4235	4203.19	0.62	11762	4531	4382	4296	4147	4061	4340	4105	109	1265	500	2620	5	1	21741926	909	49.18	2.53	12	0.80	85.00	1653.00	6950	20240819	-39.86	3090	20241210	35.28	5150	-18.83	20250108	3505	19.26	20250102	6950	-39.86	20240819	3090	35.28	20241210	2.40	N	142280	500	108 억	134761	N	N	N	N
71	20250114	110832	57	100.00	KOSDAQ	제약	N	N	N	N	N	4175	-60	5	-1.42	667253770	158668	37.85	4200	4275	4165	5500	2965	4235	4205.08	0.62	13009	4531	4382	4296	4147	4061	4340	4105	109	1265	500	2620	5	1	21741926	908	49.12	2.53	12	0.73	85.00	1653.00	6950	20240819	-39.93	3090	20241210	35.11	5150	-18.93	20250108	3505	19.12	20250102	6950	-39.93	20240819	3090	35.11	20241210	2.40	N	142280	500	108 억	134761	N	N	N	N
72	20250114	100830	57	100.00	KOSDAQ	제약	N	N	N	N	N	4175	-60	5	-1.42	542046900	128738	30.71	4200	4275	4165	5500	2965	4235	4210.20	0.62	5239	4531	4382	4296	4147	4061	4340	4105	109	1265	500	2620	5	1	21741926	908	49.12	2.53	12	0.59	85.00	1653.00	6950	20240819	-39.93	3090	20241210	35.11	5150	-18.93	20250108	3505	19.12	20250102	6950	-39.93	20240819	3090	35.11	20241210	2.40	N	142280	500	108 억	134761	N	N	N	N
73	20250114	090834	57	100.00	KOSDAQ	제약	N	N	N	N	N	4210	-25	5	-0.59	126840885	29978	7.15	4200	4275	4200	5500	2965	4235	4230.94	0.62	-3269	4531	4382	4296	4147	4061	4340	4105	109	1265	500	2620	5	1	21741926	915	49.53	2.55	12	0.14	85.00	1653.00	6950	20240819	-39.42	3090	20241210	36.25	5150	-18.25	20250108	3505	20.11	20250102	6950	-39.42	20240819	3090	36.25	20241210	2.40	N	142280	500	108 억	134761	N	N	N	N
74	20250113	160822	57	100.00	KOSDAQ	제약	N	N	N	N	N	4235	-155	5	-3.53	1765400955	410991	32.20	4270	4445	4210	5700	3075	4390	4295.47	0.40	48822	4770	4580	4485	4295	4200	4532	4247	109	1310	500	2720	5	1	21741926	921	49.82	2.56	12	1.89	85.00	1653.00	6950	20240819	-39.06	3090	20241210	37.06	5150	-17.77	20250108	3505	20.83	20250102	6950	-39.06	20240819	3090	37.06	20241210	2.52	N	142280	500	108 억	85998	N	N	N	N
75	20250113	150826	57	100.00	KOSDAQ	제약	N	N	N	N	N	4250	-140	5	-3.19	1665869400	387514	30.36	4270	4445	4210	5700	3075	4390	4298.71	0.40	47898	4770	4580	4485	4295	4200	4532	4247	109	1310	500	2720	5	1	21741926	924	50.00	2.57	12	1.78	85.00	1653.00	6950	20240819	-38.85	3090	20241210	37.54	5150	-17.48	20250108	3505	21.26	20250102	6950	-38.85	20240819	3090	37.54	20241210	2.52	N	142280	500	108 억	85998	N	N	N	N
76	20250113	140807	57	100.00	KOSDAQ	제약	N	N	N	N	N	4255	-135	5	-3.08	1485674500	345033	27.03	4270	4445	4210	5700	3075	4390	4305.73	0.40	39631	4770	4580	4485	4295	4200	4532	4247	109	1310	500	2720	5	1	21741926	925	50.06	2.57	12	1.59	85.00	1653.00	6950	20240819	-38.78	3090	20241210	37.70	5150	-17.38	20250108	3505	21.40	20250102	6950	-38.78	20240819	3090	37.70	20241210	2.52	N	142280	500	108 억	85998	N	N	N	N
77	20250113	130815	57	100.00	KOSDAQ	제약	N	N	N	N	N	4260	-130	5	-2.96	1364292045	316516	24.79	4270	4445	4210	5700	3075	4390	4310.18	0.40	34453	4770	4580	4485	4295	4200	4532	4247	109	1310	500	2720	5	1	21741926	926	50.12	2.58	12	1.46	85.00	1653.00	6950	20240819	-38.71	3090	20241210	37.86	5150	-17.28	20250108	3505	21.54	20250102	6950	-38.71	20240819	3090	37.86	20241210	2.52	N	142280	500	108 억	85998	N	N	N	N
78	20250113	120818	57	100.00	KOSDAQ	제약	N	N	N	N	N	4310	-80	5	-1.82	1202381145	278603	21.82	4270	4445	4210	5700	3075	4390	4315.58	0.40	35165	4770	4580	4485	4295	4200	4532	4247	109	1310	500	2720	5	1	21741926	937	50.71	2.61	12	1.28	85.00	1653.00	6950	20240819	-37.99	3090	20241210	39.48	5150	-16.31	20250108	3505	22.97	20250102	6950	-37.99	20240819	3090	39.48	20241210	2.52	N	142280	500	108 억	85998	N	N	N	N
79	20250113	110816	57	100.00	KOSDAQ	제약	N	N	N	N	N	4275	-115	5	-2.62	1079569185	249963	19.58	4270	4445	4210	5700	3075	4390	4318.73	0.40	34533	4770	4580	4485	4295	4200	4532	4247	109	1310	500	2720	5	1	21741926	929	50.29	2.59	12	1.15	85.00	1653.00	6950	20240819	-38.49	3090	20241210	38.35	5150	-16.99	20250108	3505	21.97	20250102	6950	-38.49	20240819	3090	38.35	20241210	2.52	N	142280	500	108 억	85998	N	N	N	N
80	20250113	100815	57	100.00	KOSDAQ	제약	N	N	N	N	N	4310	-80	5	-1.82	839603995	193941	15.19	4270	4445	4210	5700	3075	4390	4328.97	0.40	26283	4770	4580	4485	4295	4200	4532	4247	109	1310	500	2720	5	1	21741926	937	50.71	2.61	12	0.89	85.00	1653.00	6950	20240819	-37.99	3090	20241210	39.48	5150	-16.31	20250108	3505	22.97	20250102	6950	-37.99	20240819	3090	39.48	20241210	2.52	N	142280	500	108 억	85998	N	N	N	N
81	20250113	090821	57	100.00	KOSDAQ	제약	N	N	N	N	N	4385	-5	5	-0.11	355439580	82717	6.48	4270	4395	4210	5700	3075	4390	4296.31	0.40	8686	4770	4580	4485	4295	4200	4532	4247	109	1310	500	2720	5	1	21741926	953	51.59	2.65	12	0.38	85.00	1653.00	6950	20240819	-36.91	3090	20241210	41.91	5150	-14.85	20250108	3505	25.11	20250102	6950	-36.91	20240819	3090	41.91	20241210	2.52	N	142280	500	108 억	85998	N	N	N	N
82	20250110	160758	57	100.00	KOSDAQ	제약	N	N	N	N	N	4390	-400	5	-8.35	5666880255	1248663	42.01	4610	4675	4390	6220	3355	4790	4536.11	0.56	-35263	5100	4945	4635	4480	4170	5022	4557	109	1430	500	2960	5	1	21741926	954	51.65	2.66	12	5.74	85.00	1653.00	6950	20240819	-36.83	3090	20241210	42.07	5150	-14.76	20250108	3505	25.25	20250102	6950	-36.83	20240819	3090	42.07	20241210	1.51	N	142280	500	108 억	121876	N	N	N	N
83	20250110	150808	57	100.00	KOSDAQ	제약	N	N	N	N	N	4430	-360	5	-7.52	5306484965	1166857	39.26	4610	4675	4415	6220	3355	4790	4545.31	0.56	-30996	5100	4945	4635	4480	4170	5022	4557	109	1430	500	2960	5	1	21741926	963	52.12	2.68	12	5.37	85.00	1653.00	6950	20240819	-36.26	3090	20241210	43.37	5150	-13.98	20250108	3505	26.39	20250102	6950	-36.26	20240819	3090	43.37	20241210	1.51	N	142280	500	108 억	121876	N	N	N	N
84	20250110	140812	57	100.00	KOSDAQ	제약	N	N	N	N	N	4470	-320	5	-6.68	4730608695	1037283	34.90	4610	4675	4460	6220	3355	4790	4558.06	0.56	-31775	5100	4945	4635	4480	4170	5022	4557	109	1430	500	2960	5	1	21741926	972	52.59	2.70	12	4.77	85.00	1653.00	6950	20240819	-35.68	3090	20241210	44.66	5150	-13.20	20250108	3505	27.53	20250102	6950	-35.68	20240819	3090	44.66	20241210	1.51	N	142280	500	108 억	121876	N	N	N	N
85	20250110	130811	57	100.00	KOSDAQ	제약	N	N	N	N	N	4530	-260	5	-5.43	4171162290	913070	30.72	4610	4675	4505	6220	3355	4790	4565.51	0.56	-10225	5100	4945	4635	4480	4170	5022	4557	109	1430	500	2960	5	1	21741926	985	53.29	2.74	12	4.20	85.00	1653.00	6950	20240819	-34.82	3090	20241210	46.60	5150	-12.04	20250108	3505	29.24	20250102	6950	-34.82	20240819	3090	46.60	20241210	1.51	N	142280	500	108 억	121876	N	N	N	N
86	20250110	120812	57	100.00	KOSDAQ	제약	N	N	N	N	N	4515	-275	5	-5.74	3808160105	832982	28.03	4610	4675	4510	6220	3355	4790	4568.73	0.56	2224	5100	4945	4635	4480	4170	5022	4557	109	1430	500	2960	5	1	21741926	982	53.12	2.73	12	3.83	85.00	1653.00	6950	20240819	-35.04	3090	20241210	46.12	5150	-12.33	20250108	3505	28.82	20250102	6950	-35.04	20240819	3090	46.12	20241210	1.51	N	142280	500	108 억	121876	N	N	N	N
87	20250110	110811	57	100.00	KOSDAQ	제약	N	N	N	N	N	4540	-250	5	-5.22	3436607380	751070	25.27	4610	4675	4515	6220	3355	4790	4572.35	0.56	19330	5100	4945	4635	4480	4170	5022	4557	109	1430	500	2960	5	1	21741926	987	53.41	2.75	12	3.45	85.00	1653.00	6950	20240819	-34.68	3090	20241210	46.93	5150	-11.84	20250108	3505	29.53	20250102	6950	-34.68	20240819	3090	46.93	20241210	1.51	N	142280	500	108 억	121876	N	N	N	N
88	20250110	100808	57	100.00	KOSDAQ	제약	N	N	N	N	N	4585	-205	5	-4.28	2690187775	586890	19.75	4610	4675	4515	6220	3355	4790	4579.77	0.56	20367	5100	4945	4635	4480	4170	5022	4557	109	1430	500	2960	5	1	21741926	997	53.94	2.77	12	2.70	85.00	1653.00	6950	20240819	-34.03	3090	20241210	48.38	5150	-10.97	20250108	3505	30.81	20250102	6950	-34.03	20240819	3090	48.38	20241210	1.51	N	142280	500	108 억	121876	N	N	N	N
89	20250110	090812	57	100.00	KOSDAQ	제약	N	N	N	N	N	4580	-210	5	-4.38	1397215210	305708	10.29	4610	4610	4515	6220	3355	4790	4562.03	0.56	11802	5100	4945	4635	4480	4170	5022	4557	109	1430	500	2960	5	1	21741926	996	53.88	2.77	12	1.41	85.00	1653.00	6950	20240819	-34.10	3090	20241210	48.22	5150	-11.07	20250108	3505	30.67	20250102	6950	-34.10	20240819	3090	48.22	20241210	1.51	N	142280	500	108 억	121876	N	N	N	N
90	20250109	160805	57	100.00	KOSDAQ	제약	N	N	N	N	N	4790	335	2	7.52	10902014300	2401543	23.41	4480	4790	4325	5790	3120	4455	4538.77	0.60	-6812	5418	4936	4668	4186	3918	4802	4052	109	1335	500	2760	5	1	21741926	1041	56.35	2.90	12	11.05	85.00	1653.00	6950	20240819	-31.08	3090	20241210	55.02	5150	-6.99	20250108	3505	36.66	20250102	6950	-31.08	20240819	3090	55.02	20241210	1.61	N	142280	500	108 억	129621	N	N	N	N
91	20250109	150800	57	100.00	KOSDAQ	제약	N	N	N	N	N	4425	-30	5	-0.67	6108227515	1374877	13.40	4480	4615	4325	5790	3120	4455	4442.69	0.60	11124	5418	4936	4668	4186	3918	4802	4052	109	1335	500	2760	5	1	21741926	962	52.06	2.68	12	6.32	85.00	1653.00	6950	20240819	-36.33	3090	20241210	43.20	5150	-14.08	20250108	3505	26.25	20250102	6950	-36.33	20240819	3090	43.20	20241210	1.61	N	142280	500	108 억	129621	N	N	N	N
92	20250109	140806	57	100.00	KOSDAQ	제약	N	N	N	N	N	4435	-20	5	-0.45	5209175630	1172863	11.43	4480	4615	4325	5790	3120	4455	4441.35	0.60	40721	5418	4936	4668	4186	3918	4802	4052	109	1335	500	2760	5	1	21741926	964	52.18	2.68	12	5.39	85.00	1653.00	6950	20240819	-36.19	3090	20241210	43.53	5150	-13.88	20250108	3505	26.53	20250102	6950	-36.19	20240819	3090	43.53	20241210	1.61	N	142280	500	108 억	129621	N	N	N	N
93	20250109	130805	57	100.00	KOSDAQ	제약	N	N	N	N	N	4390	-65	5	-1.46	4980481820	1121035	10.93	4480	4615	4325	5790	3120	4455	4442.69	0.60	48873	5418	4936	4668	4186	3918	4802	4052	109	1335	500	2760	5	1	21741926	954	51.65	2.66	12	5.16	85.00	1653.00	6950	20240819	-36.83	3090	20241210	42.07	5150	-14.76	20250108	3505	25.25	20250102	6950	-36.83	20240819	3090	42.07	20241210	1.61	N	142280	500	108 억	129621	N	N	N	N
94	20250109	120806	57	100.00	KOSDAQ	제약	N	N	N	N	N	4410	-45	5	-1.01	4772101680	1073824	10.47	4480	4615	4325	5790	3120	4455	4443.96	0.60	56465	5418	4936	4668	4186	3918	4802	4052	109	1335	500	2760	5	1	21741926	959	51.88	2.67	12	4.94	85.00	1653.00	6950	20240819	-36.55	3090	20241210	42.72	5150	-14.37	20250108	3505	25.82	20250102	6950	-36.55	20240819	3090	42.72	20241210	1.61	N	142280	500	108 억	129621	N	N	N	N
95	20250109	110811	57	100.00	KOSDAQ	제약	N	N	N	N	N	4375	-80	5	-1.80	4566454385	1026871	10.01	4480	4615	4325	5790	3120	4455	4446.91	0.60	56628	5418	4936	4668	4186	3918	4802	4052	109	1335	500	2760	5	1	21741926	951	51.47	2.65	12	4.72	85.00	1653.00	6950	20240819	-37.05	3090	20241210	41.59	5150	-15.05	20250108	3505	24.82	20250102	6950	-37.05	20240819	3090	41.59	20241210	1.61	N	142280	500	108 억	129621	N	N	N	N
96	20250109	100808	57	100.00	KOSDAQ	제약	N	N	N	N	N	4500	45	2	1.01	3869718595	870053	8.48	4480	4615	4325	5790	3120	4455	4447.63	0.60	50009	5418	4936	4668	4186	3918	4802	4052	109	1335	500	2760	5	1	21741926	978	52.94	2.72	12	4.00	85.00	1653.00	6950	20240819	-35.25	3090	20241210	45.63	5150	-12.62	20250108	3505	28.39	20250102	6950	-35.25	20240819	3090	45.63	20241210	1.61	N	142280	500	108 억	129621	N	N	N	N
97	20250109	090811	57	100.00	KOSDAQ	제약	N	N	N	N	N	4515	60	2	1.35	1727419025	382121	3.72	4480	4615	4440	5790	3120	4455	4521.67	0.60	7550	5418	4936	4668	4186	3918	4802	4052	109	1335	500	2760	5	1	21741926	982	53.12	2.73	12	1.76	85.00	1653.00	6950	20240819	-35.04	3090	20241210	46.12	5150	-12.33	20250108	3505	28.82	20250102	6950	-35.04	20240819	3090	46.12	20241210	1.61	N	142280	500	108 억	129621	N	N	N	N
98	20250108	160800	57	100.00	KOSDAQ	제약	N	N	N	N	N	4455	365	2	8.92	49314052030	10202126	1319.22	4625	5150	4400	5310	2865	4090	4833.88	1.75	-250906	4183	4136	4043	3996	3903	4160	4020	109	1220	500	2530	5	1	21741926	969	52.41	2.70	12	46.92	85.00	1653.00	6950	20240819	-35.90	3090	20241210	44.17	5150	-13.50	20250108	3505	27.10	20250102	6950	-35.90	20240819	3090	44.17	20241210	0.99	N	142280	500	108 억	380907	N	N	N	N
99	20250108	150803	57	100.00	KOSDAQ	제약	N	N	N	N	N	4465	375	2	9.17	48787473580	10083687	1303.90	4625	5150	4400	5310	2865	4090	4838.26	1.75	-251461	4183	4136	4043	3996	3903	4160	4020	109	1220	500	2530	5	1	21741926	971	52.53	2.70	12	46.38	85.00	1653.00	6950	20240819	-35.76	3090	20241210	44.50	5150	-13.30	20250108	3505	27.39	20250102	6950	-35.76	20240819	3090	44.50	20241210	0.99	N	142280	500	108 억	380907	N	N	N	N
100	20250108	140805	57	100.00	KOSDAQ	제약	N	N	N	N	N	4510	420	2	10.27	47593689700	9815047	1269.17	4625	5150	4400	5310	2865	4090	4849.05	1.75	-255199	4183	4136	4043	3996	3903	4160	4020	109	1220	500	2530	5	1	21741926	981	53.06	2.73	12	45.14	85.00	1653.00	6950	20240819	-35.11	3090	20241210	45.95	5150	-12.43	20250108	3505	28.67	20250102	6950	-35.11	20240819	3090	45.95	20241210	0.99	N	142280	500	108 억	380907	N	N	N	N
101	20250108	130805	57	100.00	KOSDAQ	제약	N	N	N	N	N	4440	350	2	8.56	46219233735	9509394	1229.64	4625	5150	4400	5310	2865	4090	4860.38	1.75	-223857	4183	4136	4043	3996	3903	4160	4020	109	1220	500	2530	5	1	21741926	965	52.24	2.69	12	43.74	85.00	1653.00	6950	20240819	-36.12	3090	20241210	43.69	5150	-13.79	20250108	3505	26.68	20250102	6950	-36.12	20240819	3090	43.69	20241210	0.99	N	142280	500	108 억	380907	N	N	N	N
102	20250108	120801	57	100.00	KOSDAQ	제약	N	N	N	N	N	4605	515	2	12.59	44000649005	9013990	1165.58	4625	5150	4590	5310	2865	4090	4881.37	1.75	-242739	4183	4136	4043	3996	3903	4160	4020	109	1220	500	2530	5	1	21741926	1001	54.18	2.79	12	41.46	85.00	1653.00	6950	20240819	-33.74	3090	20241210	49.03	5150	-10.58	20250108	3505	31.38	20250102	6950	-33.74	20240819	3090	49.03	20241210	0.99	N	142280	500	108 억	380907	N	N	N	N
103	20250108	110802	57	100.00	KOSDAQ	제약	N	N	N	N	N	4640	550	2	13.45	40801224460	8323965	1076.36	4625	5150	4610	5310	2865	4090	4901.66	1.75	-229124	4183	4136	4043	3996	3903	4160	4020	109	1220	500	2530	5	1	21741926	1009	54.59	2.81	12	38.29	85.00	1653.00	6950	20240819	-33.24	3090	20241210	50.16	5150	-9.90	20250108	3505	32.38	20250102	6950	-33.24	20240819	3090	50.16	20241210	0.99	N	142280	500	108 억	380907	N	N	N	N
104	20250108	100803	57	100.00	KOSDAQ	제약	N	N	N	N	N	4935	845	2	20.66	35343435785	7193492	930.18	4625	5150	4610	5310	2865	4090	4913.25	1.75	-231506	4183	4136	4043	3996	3903	4160	4020	109	1220	500	2530	5	1	21741926	1073	58.06	2.99	12	33.09	85.00	1653.00	6950	20240819	-28.99	3090	20241210	59.71	5150	-4.17	20250108	3505	40.80	20250102	6950	-28.99	20240819	3090	59.71	20241210	0.99	N	142280	500	108 억	380907	N	N	N	N
105	20250108	090804	57	100.00	KOSDAQ	제약	N	N	N	N	N	4920	830	2	20.29	11404580540	2323004	300.38	4625	5150	4610	5310	2865	4090	4909.41	1.75	-119754	4183	4136	4043	3996	3903	4160	4020	109	1220	500	2530	5	1	21741926	1070	57.88	2.98	12	10.68	85.00	1653.00	6950	20240819	-29.21	3090	20241210	59.22	5150	-4.47	20250108	3505	40.37	20250102	6950	-29.21	20240819	3090	59.22	20241210	0.99	N	142280	500	108 억	380907	N	N	N	N
106	20250107	160756	57	100.00	KOSDAQ	제약	N	N	N	N	N	4090	-70	5	-1.68	1932322835	482704	16.98	4035	4090	3950	5400	2915	4160	4001.48	1.96	-45703	4640	4400	4080	3840	3520	4520	3960	109	1240	500	2570	5	1	21741926	889	48.12	2.47	12	2.22	85.00	1653.00	6950	20240819	-41.15	3090	20241210	32.36	4320	-5.32	20250106	3505	16.69	20250102	6950	-41.15	20240819	3090	32.36	20241210	0.98	N	142280	500	108 억	426335	N	N	N	N
107	20250107	150758	57	100.00	KOSDAQ	제약	N	N	N	N	N	4010	-150	5	-3.61	1627041765	407644	14.34	4035	4070	3950	5400	2915	4160	3991.32	1.96	-38491	4640	4400	4080	3840	3520	4520	3960	109	1240	500	2570	5	1	21741926	872	47.18	2.43	12	1.87	85.00	1653.00	6950	20240819	-42.30	3090	20241210	29.77	4320	-7.18	20250106	3505	14.41	20250102	6950	-42.30	20240819	3090	29.77	20241210	0.98	N	142280	500	108 억	426335	N	N	N	N
108	20250107	140756	57	100.00	KOSDAQ	제약	N	N	N	N	N	4005	-155	5	-3.73	1518665925	380566	13.38	4035	4070	3950	5400	2915	4160	3990.53	1.96	-33980	4640	4400	4080	3840	3520	4520	3960	109	1240	500	2570	5	1	21741926	871	47.12	2.42	12	1.75	85.00	1653.00	6950	20240819	-42.37	3090	20241210	29.61	4320	-7.29	20250106	3505	14.27	20250102	6950	-42.37	20240819	3090	29.61	20241210	0.98	N	142280	500	108 억	426335	N	N	N	N
109	20250107	130756	57	100.00	KOSDAQ	제약	N	N	N	N	N	4010	-150	5	-3.61	1426019935	357400	12.57	4035	4070	3950	5400	2915	4160	3989.97	1.96	-31982	4640	4400	4080	3840	3520	4520	3960	109	1240	500	2570	5	1	21741926	872	47.18	2.43	12	1.64	85.00	1653.00	6950	20240819	-42.30	3090	20241210	29.77	4320	-7.18	20250106	3505	14.41	20250102	6950	-42.30	20240819	3090	29.77	20241210	0.98	N	142280	500	108 억	426335	N	N	N	N
110	20250107	120757	57	100.00	KOSDAQ	제약	N	N	N	N	N	3995	-165	5	-3.97	1310568525	328525	11.55	4035	4070	3950	5400	2915	4160	3989.23	1.96	-25731	4640	4400	4080	3840	3520	4520	3960	109	1240	500	2570	5	1	21741926	869	47.00	2.42	12	1.51	85.00	1653.00	6950	20240819	-42.52	3090	20241210	29.29	4320	-7.52	20250106	3505	13.98	20250102	6950	-42.52	20240819	3090	29.29	20241210	0.98	N	142280	500	108 억	426335	N	N	N	N
111	20250107	110753	57	100.00	KOSDAQ	제약	N	N	N	N	N	3980	-180	5	-4.33	1229463120	308207	10.84	4035	4070	3950	5400	2915	4160	3989.07	1.96	-25135	4640	4400	4080	3840	3520	4520	3960	109	1240	500	2570	5	1	21741926	865	46.82	2.41	12	1.42	85.00	1653.00	6950	20240819	-42.73	3090	20241210	28.80	4320	-7.87	20250106	3505	13.55	20250102	6950	-42.73	20240819	3090	28.80	20241210	0.98	N	142280	500	108 억	426335	N	N	N	N
112	20250107	100759	57	100.00	KOSDAQ	제약	N	N	N	N	N	3990	-170	5	-4.09	997325995	250189	8.80	4035	4070	3950	5400	2915	4160	3986.27	1.96	-22492	4640	4400	4080	3840	3520	4520	3960	109	1240	500	2570	5	1	21741926	868	46.94	2.41	12	1.15	85.00	1653.00	6950	20240819	-42.59	3090	20241210	29.13	4320	-7.64	20250106	3505	13.84	20250102	6950	-42.59	20240819	3090	29.13	20241210	0.98	N	142280	500	108 억	426335	N	N	N	N
113	20250107	090800	57	100.00	KOSDAQ	제약	N	N	N	N	N	3960	-200	5	-4.81	471343045	118318	4.16	4035	4035	3950	5400	2915	4160	3983.65	1.96	-51	4640	4400	4080	3840	3520	4520	3960	109	1240	500	2570	5	1	21741926	861	46.59	2.40	12	0.54	85.00	1653.00	6950	20240819	-43.02	3090	20241210	28.16	4320	-8.33	20250106	3505	12.98	20250102	6950	-43.02	20240819	3090	28.16	20241210	0.98	N	142280	500	108 억	426335	N	N	N	N
114	20250106	160748	57	100.00	KOSDAQ	제약	N	N	N	N	N	4160	435	2	11.68	11593852130	2813948	2033.38	3840	4320	3760	4840	2610	3725	4120.09	1.82	30313	3955	3840	3755	3640	3555	3797	3597	109	1115	500	2300	5	1	21741926	904	48.94	2.52	12	12.94	85.00	1653.00	6950	20240819	-40.14	3090	20241210	34.63	4320	-3.70	20250106	3505	18.69	20250102	6950	-40.14	20240819	3090	34.63	20241210	0.98	N	142280	500	108 억	396111	N	N	N	N
115	20250106	150747	57	100.00	KOSDAQ	제약	N	N	N	N	N	4080	355	2	9.53	10979187030	2665307	1925.97	3840	4320	3760	4840	2610	3725	4119.30	1.82	30855	3955	3840	3755	3640	3555	3797	3597	109	1115	500	2300	5	1	21741926	887	48.00	2.47	12	12.26	85.00	1653.00	6950	20240819	-41.29	3090	20241210	32.04	4320	-5.56	20250106	3505	16.41	20250102	6950	-41.29	20240819	3090	32.04	20241210	0.98	N	142280	500	108 억	396111	N	N	N	N
116	20250106	140748	57	100.00	KOSDAQ	제약	N	N	N	N	N	4130	405	2	10.87	8314388340	2013547	1455.00	3840	4320	3760	4840	2610	3725	4129.22	1.82	31521	3955	3840	3755	3640	3555	3797	3597	109	1115	500	2300	5	1	21741926	898	48.59	2.50	12	9.26	85.00	1653.00	6950	20240819	-40.58	3090	20241210	33.66	4320	-4.40	20250106	3505	17.83	20250102	6950	-40.58	20240819	3090	33.66	20241210	0.98	N	142280	500	108 억	396111	N	N	N	N
117	20250106	130745	57	100.00	KOSDAQ	제약	N	N	N	N	N	3945	220	2	5.91	922662025	237218	171.42	3840	3960	3760	4840	2610	3725	3889.51	1.82	59838	3955	3840	3755	3640	3555	3797	3597	109	1115	500	2300	5	1	21741926	858	46.41	2.39	12	1.09	85.00	1653.00	6950	20240819	-43.24	3090	20241210	27.67	3960	-0.38	20250106	3505	12.55	20250102	6950	-43.24	20240819	3090	27.67	20241210	0.98	N	142280	500	108 억	396111	N	N	N	N
118	20250106	120745	57	100.00	KOSDAQ	제약	N	N	N	N	N	3935	210	2	5.64	801465740	206370	149.12	3840	3960	3760	4840	2610	3725	3883.63	1.82	57648	3955	3840	3755	3640	3555	3797	3597	109	1115	500	2300	5	1	21741926	856	46.29	2.38	12	0.95	85.00	1653.00	6950	20240819	-43.38	3090	20241210	27.35	3960	-0.63	20250106	3505	12.27	20250102	6950	-43.38	20240819	3090	27.35	20241210	0.98	N	142280	500	108 억	396111	N	N	N	N
119	20250106	110744	57	100.00	KOSDAQ	제약	N	N	N	N	N	3880	155	2	4.16	632337305	163311	118.01	3840	3950	3760	4840	2610	3725	3871.98	1.82	42126	3955	3840	3755	3640	3555	3797	3597	109	1115	500	2300	5	1	21741926	844	45.65	2.35	12	0.75	85.00	1653.00	6950	20240819	-44.17	3090	20241210	25.57	3950	-1.77	20250106	3505	10.70	20250102	6950	-44.17	20240819	3090	25.57	20241210	0.98	N	142280	500	108 억	396111	N	N	N	N
120	20250106	100742	57	100.00	KOSDAQ	제약	N	N	N	N	N	3850	125	2	3.36	403761650	104722	75.67	3840	3915	3760	4840	2610	3725	3855.56	1.82	28501	3955	3840	3755	3640	3555	3797	3597	109	1115	500	2300	5	1	21741926	837	45.29	2.33	12	0.48	85.00	1653.00	6950	20240819	-44.60	3090	20241210	24.60	3915	-1.66	20250106	3505	9.84	20250102	6950	-44.60	20240819	3090	24.60	20241210	0.98	N	142280	500	108 억	396111	N	N	N	N
121	20250106	090741	57	100.00	KOSDAQ	제약	N	N	N	N	N	3800	75	2	2.01	106134665	27810	20.10	3840	3860	3760	4840	2610	3725	3816.42	1.82	9367	3955	3840	3755	3640	3555	3797	3597	109	1115	500	2300	5	1	21741926	826	44.71	2.30	12	0.13	85.00	1653.00	6950	20240819	-45.32	3090	20241210	22.98	3870	-1.81	20250103	3505	8.42	20250102	6950	-45.32	20240819	3090	22.98	20241210	0.98	N	142280	500	108 억	396111	N	N	N	N
122	20250103	160737	57	100.00	KOSDAQ	제약	N	N	N	N	N	3725	55	2	1.50	516591025	138197	166.36	3770	3870	3670	4770	2570	3670	3738.08	1.88	-11600	3806	3737	3621	3552	3436	3772	3587	109	1100	500	2270	5	1	21741926	810	43.82	2.25	12	0.64	85.00	1653.00	6950	20240819	-46.40	3090	20241210	20.55	3870	-3.75	20250103	3505	6.28	20250102	6950	-46.40	20240819	3090	20.55	20241210	0.98	N	142280	500	108 억	407743	N	N	N	N
123	20250103	150741	57	100.00	KOSDAQ	제약	N	N	N	N	N	3715	45	2	1.23	497370145	133033	160.15	3770	3870	3670	4770	2570	3670	3738.70	1.88	-11754	3806	3737	3621	3552	3436	3772	3587	109	1100	500	2270	5	1	21741926	808	43.71	2.25	12	0.61	85.00	1653.00	6950	20240819	-46.55	3090	20241210	20.23	3870	-4.01	20250103	3505	5.99	20250102	6950	-46.55	20240819	3090	20.23	20241210	0.98	N	142280	500	108 억	407743	N	N	N	N
124	20250103	140741	57	100.00	KOSDAQ	제약	N	N	N	N	N	3700	30	2	0.82	484310550	129506	155.90	3770	3870	3670	4770	2570	3670	3739.68	1.88	-13674	3806	3737	3621	3552	3436	3772	3587	109	1100	500	2270	5	1	21741926	804	43.53	2.24	12	0.60	85.00	1653.00	6950	20240819	-46.76	3090	20241210	19.74	3870	-4.39	20250103	3505	5.56	20250102	6950	-46.76	20240819	3090	19.74	20241210	0.98	N	142280	500	108 억	407743	N	N	N	N
125	20250103	130740	57	100.00	KOSDAQ	제약	N	N	N	N	N	3710	40	2	1.09	452646320	120970	145.63	3770	3870	3670	4770	2570	3670	3741.81	1.88	-15950	3806	3737	3621	3552	3436	3772	3587	109	1100	500	2270	5	1	21741926	807	43.65	2.24	12	0.56	85.00	1653.00	6950	20240819	-46.62	3090	20241210	20.06	3870	-4.13	20250103	3505	5.85	20250102	6950	-46.62	20240819	3090	20.06	20241210	0.98	N	142280	500	108 억	407743	N	N	N	N
126	20250103	120739	57	100.00	KOSDAQ	제약	N	N	N	N	N	3715	45	2	1.23	418411905	111741	134.52	3770	3870	3670	4770	2570	3670	3744.48	1.88	-17477	3806	3737	3621	3552	3436	3772	3587	109	1100	500	2270	5	1	21741926	808	43.71	2.25	12	0.51	85.00	1653.00	6950	20240819	-46.55	3090	20241210	20.23	3870	-4.01	20250103	3505	5.99	20250102	6950	-46.55	20240819	3090	20.23	20241210	0.98	N	142280	500	108 억	407743	N	N	N	N
127	20250103	110740	57	100.00	KOSDAQ	제약	N	N	N	N	N	3735	65	2	1.77	389026095	103843	125.01	3770	3870	3670	4770	2570	3670	3746.29	1.88	-19752	3806	3737	3621	3552	3436	3772	3587	109	1100	500	2270	5	1	21741926	812	43.94	2.26	12	0.48	85.00	1653.00	6950	20240819	-46.26	3090	20241210	20.87	3870	-3.49	20250103	3505	6.56	20250102	6950	-46.26	20240819	3090	20.87	20241210	0.98	N	142280	500	108 억	407743	N	N	N	N
128	20250103	100737	57	100.00	KOSDAQ	제약	N	N	N	N	N	3725	55	2	1.50	300084555	79908	96.19	3770	3870	3670	4770	2570	3670	3755.38	1.88	-13241	3806	3737	3621	3552	3436	3772	3587	109	1100	500	2270	5	1	21741926	810	43.82	2.25	12	0.37	85.00	1653.00	6950	20240819	-46.40	3090	20241210	20.55	3870	-3.75	20250103	3505	6.28	20250102	6950	-46.40	20240819	3090	20.55	20241210	0.98	N	142280	500	108 억	407743	N	N	N	N
129	20250103	090741	57	100.00	KOSDAQ	제약	N	N	N	N	N	3770	100	2	2.72	160891750	42379	51.02	3770	3870	3745	4770	2570	3670	3796.50	1.88	-5680	3806	3737	3621	3552	3436	3772	3587	109	1100	500	2270	5	1	21741926	820	44.35	2.28	12	0.19	85.00	1653.00	6950	20240819	-45.76	3090	20241210	22.01	3870	-2.58	20250103	3505	7.56	20250102	6950	-45.76	20240819	3090	22.01	20241210	0.98	N	142280	500	108 억	407743	N	N	N	N
130	20250102	160733	57	100.00	KOSDAQ	제약	N	N	N	N	N	3670	90	2	2.51	278023450	77495	178.91	3520	3690	3505	4650	2510	3580	3587.53	1.87	2269	3696	3637	3521	3462	3346	3667	3492	109	1070	500	2210	5	1	21741926	798	43.18	2.22	12	0.36	85.00	1653.00	6950	20240819	-47.19	3090	20241210	18.77	3690	-0.54	20250102	3505	4.71	20250102	6950	-47.19	20240819	3090	18.77	20241210	0.98	N	142280	500	108 억	405807	N	N	N	N
131	20250102	150734	57	100.00	KOSDAQ	제약	N	N	N	N	N	3670	90	2	2.51	252202455	70460	162.67	3520	3690	3505	4650	2510	3580	3579.37	1.87	964	3696	3637	3521	3462	3346	3667	3492	109	1070	500	2210	5	1	21741926	798	43.18	2.22	12	0.32	85.00	1653.00	6950	20240819	-47.19	3090	20241210	18.77	3690	-0.54	20250102	3505	4.71	20250102	6950	-47.19	20240819	3090	18.77	20241210	0.98	N	142280	500	108 억	405807	N	N	N	N
132	20250102	140731	57	100.00	KOSDAQ	제약	N	N	N	N	N	3530	-50	5	-1.40	103738115	29463	68.02	3520	3580	3505	4650	2510	3580	3520.96	1.87	6647	3696	3637	3521	3462	3346	3667	3492	109	1070	500	2210	5	1	21741926	767	41.53	2.14	12	0.14	85.00	1653.00	6950	20240819	-49.21	3090	20241210	14.24	3580	-1.40	20250102	3505	0.71	20250102	6950	-49.21	20240819	3090	14.24	20241210	0.98	N	142280	500	108 억	405807	N	N	N	N
133	20250102	130732	57	100.00	KOSDAQ	제약	N	N	N	N	N	3525	-55	5	-1.54	63928370	18123	41.84	3520	3580	3505	4650	2510	3580	3527.47	1.87	721	3696	3637	3521	3462	3346	3667	3492	109	1070	500	2210	5	1	21741926	766	41.47	2.13	12	0.08	85.00	1653.00	6950	20240819	-49.28	3090	20241210	14.08	3580	-1.54	20250102	3505	0.57	20250102	6950	-49.28	20240819	3090	14.08	20241210	0.98	N	142280	500	108 억	405807	N	N	N	N
134	20250102	120730	57	100.00	KOSDAQ	제약	N	N	N	N	N	3545	-35	5	-0.98	53062645	15035	34.71	3520	3580	3505	4650	2510	3580	3529.27	1.87	76	3696	3637	3521	3462	3346	3667	3492	109	1070	500	2210	5	1	21741926	771	41.71	2.14	12	0.07	85.00	1653.00	6950	20240819	-48.99	3090	20241210	14.72	3580	-0.98	20250102	3505	1.14	20250102	6950	-48.99	20240819	3090	14.72	20241210	0.98	N	142280	500	108 억	405807	N	N	N	N
135	20250102	110722	57	100.00	KOSDAQ	제약	N	N	N	N	N	3515	-65	5	-1.82	35123455	9958	22.99	3520	3580	3505	4650	2510	3580	3527.16	1.87	343	3696	3637	3521	3462	3346	3667	3492	109	1070	500	2210	5	1	21741926	764	41.35	2.13	12	0.05	85.00	1653.00	6950	20240819	-49.42	3090	20241210	13.75	3580	-1.82	20250102	3505	0.29	20250102	6950	-49.42	20240819	3090	13.75	20241210	0.98	N	142280	500	108 억	405807	N	N	N	N
136	20250102	100729	57	100.00	KOSDAQ	제약	N	N	N	N	N	3530	-50	5	-1.40	12459560	3533	8.16	3520	3540	3515	4650	2510	3580	3526.62	1.87	428	3696	3637	3521	3462	3346	3667	3492	109	1070	500	2210	5	1	21741926	767	41.53	2.14	12	0.02	85.00	1653.00	6950	20240819	-49.21	3090	20241210	14.24	3540	-0.28	20250102	3515	0.43	20250102	6950	-49.21	20240819	3090	14.24	20241210	0.98	N	142280	500	108 억	405807	N	N	N	N
137	20250102	090723	57	100.00	KOSDAQ	제약	N	N	N	N	N	3580	0	3	0.00	0	0	0.00	0	0	0	4650	2510	3580	0.00	1.87	0	3696	3637	3521	3462	3346	3667	3492	109	1070	500	2210	5	1	21741926	778	42.12	2.17	12	0.00	85.00	1653.00	6950	20240819	-48.49	3090	20241210	15.86	0	0.00	0	0	0.00	0	6950	-48.49	20240819	3090	15.86	20241210	0.98	N	142280	500	108 억	405807	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History