KissMeData/187420/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	160935	57	100.00	KOSDAQ	제약	N	N	N	N	N	4600	-285	5	-5.83	1777066200	377602	285.49	4850	4885	4590	6350	3420	4885	4706.12	0.76	-9640	5051	4967	4911	4827	4771	4940	4800	146	1465	500	3410	5	1	29135882	1340	-36.51	4.87	12	1.30	-126.00	944.00	5930	20241030	-22.43	2880	20240805	59.72	5830	-21.10	20250106	4300	6.98	20250103	5930	-22.43	20241030	2880	59.72	20240805	0.12	N	187420	500	145 억	222834	N	N	N	N
3	20250124	150933	57	100.00	KOSDAQ	제약	N	N	N	N	N	4690	-195	5	-3.99	1630115865	345856	261.49	4850	4885	4590	6350	3420	4885	4713.20	0.76	-11634	5051	4967	4911	4827	4771	4940	4800	146	1465	500	3410	5	1	29135882	1366	-37.22	4.97	12	1.19	-126.00	944.00	5930	20241030	-20.91	2880	20240805	62.85	5830	-19.55	20250106	4300	9.07	20250103	5930	-20.91	20241030	2880	62.85	20240805	0.12	N	187420	500	145 억	222834	N	N	N	N
4	20250124	140932	57	100.00	KOSDAQ	제약	N	N	N	N	N	4750	-135	5	-2.76	1056364250	222943	168.56	4850	4885	4615	6350	3420	4885	4738.17	0.76	-16329	5051	4967	4911	4827	4771	4940	4800	146	1465	500	3410	5	1	29135882	1384	-37.70	5.03	12	0.77	-126.00	944.00	5930	20241030	-19.90	2880	20240805	64.93	5830	-18.52	20250106	4300	10.47	20250103	5930	-19.90	20241030	2880	64.93	20240805	0.12	N	187420	500	145 억	222834	N	N	N	N
5	20250124	130934	57	100.00	KOSDAQ	제약	N	N	N	N	N	4800	-85	5	-1.74	906668450	191467	144.76	4850	4885	4615	6350	3420	4885	4735.26	0.76	-15547	5051	4967	4911	4827	4771	4940	4800	146	1465	500	3410	5	1	29135882	1399	-38.10	5.08	12	0.66	-126.00	944.00	5930	20241030	-19.06	2880	20240805	66.67	5830	-17.67	20250106	4300	11.63	20250103	5930	-19.06	20241030	2880	66.67	20240805	0.12	N	187420	500	145 억	222834	N	N	N	N
6	20250124	120930	57	100.00	KOSDAQ	제약	N	N	N	N	N	4770	-115	5	-2.35	814023145	172028	130.06	4850	4885	4615	6350	3420	4885	4731.79	0.76	-18247	5051	4967	4911	4827	4771	4940	4800	146	1465	500	3410	5	1	29135882	1390	-37.86	5.05	12	0.59	-126.00	944.00	5930	20241030	-19.56	2880	20240805	65.62	5830	-18.18	20250106	4300	10.93	20250103	5930	-19.56	20241030	2880	65.62	20240805	0.12	N	187420	500	145 억	222834	N	N	N	N
7	20250124	110933	57	100.00	KOSDAQ	제약	N	N	N	N	N	4770	-115	5	-2.35	704832055	149101	112.73	4850	4885	4615	6350	3420	4885	4727.05	0.76	-19178	5051	4967	4911	4827	4771	4940	4800	146	1465	500	3410	5	1	29135882	1390	-37.86	5.05	12	0.51	-126.00	944.00	5930	20241030	-19.56	2880	20240805	65.62	5830	-18.18	20250106	4300	10.93	20250103	5930	-19.56	20241030	2880	65.62	20240805	0.12	N	187420	500	145 억	222834	N	N	N	N
8	20250124	100928	57	100.00	KOSDAQ	제약	N	N	N	N	N	4750	-135	5	-2.76	570099310	120619	91.19	4850	4885	4615	6350	3420	4885	4726.25	0.76	-15346	5051	4967	4911	4827	4771	4940	4800	146	1465	500	3410	5	1	29135882	1384	-37.70	5.03	12	0.41	-126.00	944.00	5930	20241030	-19.90	2880	20240805	64.93	5830	-18.52	20250106	4300	10.47	20250103	5930	-19.90	20241030	2880	64.93	20240805	0.12	N	187420	500	145 억	222834	N	N	N	N
9	20250124	090935	57	100.00	KOSDAQ	제약	N	N	N	N	N	4660	-225	5	-4.61	293601295	62103	46.95	4850	4885	4615	6350	3420	4885	4727.27	0.76	-7920	5051	4967	4911	4827	4771	4940	4800	146	1465	500	3410	5	1	29135882	1358	-36.98	4.94	12	0.21	-126.00	944.00	5930	20241030	-21.42	2880	20240805	61.81	5830	-20.07	20250106	4300	8.37	20250103	5930	-21.42	20241030	2880	61.81	20240805	0.12	N	187420	500	145 억	222834	N	N	N	N
10	20250123	160929	57	100.00	KOSDAQ	제약	N	N	N	N	N	4885	-30	5	-0.61	643316635	131130	85.61	4940	4995	4855	6380	3445	4915	4905.95	0.72	11780	5115	5015	4950	4850	4785	4982	4817	146	1465	500	3440	5	1	29135882	1423	-38.77	5.17	12	0.45	-126.00	944.00	5930	20241030	-17.62	2880	20240805	69.62	5830	-16.21	20250106	4300	13.60	20250103	5930	-17.62	20241030	2880	69.62	20240805	0.12	N	187420	500	145 억	210973	N	N	N	N
11	20250123	150927	57	100.00	KOSDAQ	제약	N	N	N	N	N	4870	-45	5	-0.92	618602710	126068	82.30	4940	4995	4855	6380	3445	4915	4906.90	0.72	11455	5115	5015	4950	4850	4785	4982	4817	146	1465	500	3440	5	1	29135882	1419	-38.65	5.16	12	0.43	-126.00	944.00	5930	20241030	-17.88	2880	20240805	69.10	5830	-16.47	20250106	4300	13.26	20250103	5930	-17.88	20241030	2880	69.10	20240805	0.12	N	187420	500	145 억	210973	N	N	N	N
12	20250123	140928	57	100.00	KOSDAQ	제약	N	N	N	N	N	4875	-40	5	-0.81	491840720	100031	65.31	4940	4995	4865	6380	3445	4915	4916.88	0.72	682	5115	5015	4950	4850	4785	4982	4817	146	1465	500	3440	5	1	29135882	1420	-38.69	5.16	12	0.34	-126.00	944.00	5930	20241030	-17.79	2880	20240805	69.27	5830	-16.38	20250106	4300	13.37	20250103	5930	-17.79	20241030	2880	69.27	20240805	0.12	N	187420	500	145 억	210973	N	N	N	N
13	20250123	130927	57	100.00	KOSDAQ	제약	N	N	N	N	N	4885	-30	5	-0.61	448447975	91129	59.49	4940	4995	4865	6380	3445	4915	4921.02	0.72	1035	5115	5015	4950	4850	4785	4982	4817	146	1465	500	3440	5	1	29135882	1423	-38.77	5.17	12	0.31	-126.00	944.00	5930	20241030	-17.62	2880	20240805	69.62	5830	-16.21	20250106	4300	13.60	20250103	5930	-17.62	20241030	2880	69.62	20240805	0.12	N	187420	500	145 억	210973	N	N	N	N
14	20250123	120927	57	100.00	KOSDAQ	제약	N	N	N	N	N	4885	-30	5	-0.61	382682345	77659	50.70	4940	4995	4870	6380	3445	4915	4927.73	0.72	5625	5115	5015	4950	4850	4785	4982	4817	146	1465	500	3440	5	1	29135882	1423	-38.77	5.17	12	0.27	-126.00	944.00	5930	20241030	-17.62	2880	20240805	69.62	5830	-16.21	20250106	4300	13.60	20250103	5930	-17.62	20241030	2880	69.62	20240805	0.12	N	187420	500	145 억	210973	N	N	N	N
15	20250123	110919	57	100.00	KOSDAQ	제약	N	N	N	N	N	4940	25	2	0.51	321766545	65243	42.59	4940	4995	4870	6380	3445	4915	4931.82	0.72	9878	5115	5015	4950	4850	4785	4982	4817	146	1465	500	3440	5	1	29135882	1439	-39.21	5.23	12	0.22	-126.00	944.00	5930	20241030	-16.69	2880	20240805	71.53	5830	-15.27	20250106	4300	14.88	20250103	5930	-16.69	20241030	2880	71.53	20240805	0.12	N	187420	500	145 억	210973	N	N	N	N
16	20250123	100927	57	100.00	KOSDAQ	제약	N	N	N	N	N	4920	5	2	0.10	168385240	34262	22.37	4940	4970	4870	6380	3445	4915	4914.64	0.72	-360	5115	5015	4950	4850	4785	4982	4817	146	1465	500	3440	5	1	29135882	1433	-39.05	5.21	12	0.12	-126.00	944.00	5930	20241030	-17.03	2880	20240805	70.83	5830	-15.61	20250106	4300	14.42	20250103	5930	-17.03	20241030	2880	70.83	20240805	0.12	N	187420	500	145 억	210973	N	N	N	N
17	20250123	090927	57	100.00	KOSDAQ	제약	N	N	N	N	N	4935	20	2	0.41	23170980	4735	3.09	4940	4940	4870	6380	3445	4915	4893.55	0.72	-3385	5115	5015	4950	4850	4785	4982	4817	146	1465	500	3440	5	1	29135882	1438	-39.17	5.23	12	0.02	-126.00	944.00	5930	20241030	-16.78	2880	20240805	71.35	5830	-15.35	20250106	4300	14.77	20250103	5930	-16.78	20241030	2880	71.35	20240805	0.12	N	187420	500	145 억	210973	N	N	N	N
18	20250122	160920	57	100.00	KOSDAQ	제약	N	N	N	N	N	4915	-85	5	-1.70	758255600	152577	69.69	4960	5050	4885	6500	3500	5000	4969.67	0.78	-16559	5180	5090	4960	4870	4740	5135	4915	146	1500	500	3500	5	1	29135882	1432	-39.01	5.21	12	0.52	-126.00	944.00	5930	20241030	-17.12	2880	20240805	70.66	5830	-15.69	20250106	4300	14.30	20250103	5930	-17.12	20241030	2880	70.66	20240805	0.13	N	187420	500	145 억	227424	N	N	N	N
19	20250122	150921	57	100.00	KOSDAQ	제약	N	N	N	N	N	4905	-95	5	-1.90	691559220	138965	63.47	4960	5050	4905	6500	3500	5000	4976.50	0.78	-15796	5180	5090	4960	4870	4740	5135	4915	146	1500	500	3500	5	1	29135882	1429	-38.93	5.20	12	0.48	-126.00	944.00	5930	20241030	-17.28	2880	20240805	70.31	5830	-15.87	20250106	4300	14.07	20250103	5930	-17.28	20241030	2880	70.31	20240805	0.13	N	187420	500	145 억	227424	N	N	N	N
20	20250122	140919	57	100.00	KOSDAQ	제약	N	N	N	N	N	4955	-45	5	-0.90	593374070	119006	54.36	4960	5050	4920	6500	3500	5000	4986.09	0.78	-15798	5180	5090	4960	4870	4740	5135	4915	146	1500	500	3500	5	1	29135882	1444	-39.33	5.25	12	0.41	-126.00	944.00	5930	20241030	-16.44	2880	20240805	72.05	5830	-15.01	20250106	4300	15.23	20250103	5930	-16.44	20241030	2880	72.05	20240805	0.13	N	187420	500	145 억	227424	N	N	N	N
21	20250122	130922	57	100.00	KOSDAQ	제약	N	N	N	N	N	4990	-10	5	-0.20	457519900	91563	41.82	4960	5050	4960	6500	3500	5000	4996.78	0.78	-10543	5180	5090	4960	4870	4740	5135	4915	146	1500	500	3500	5	1	29135882	1454	-39.60	5.29	12	0.31	-126.00	944.00	5930	20241030	-15.85	2880	20240805	73.26	5830	-14.41	20250106	4300	16.05	20250103	5930	-15.85	20241030	2880	73.26	20240805	0.13	N	187420	500	145 억	227424	N	N	N	N
22	20250122	120918	57	100.00	KOSDAQ	제약	N	N	N	N	N	4975	-25	5	-0.50	368398030	73722	33.67	4960	5050	4960	6500	3500	5000	4997.12	0.78	-12630	5180	5090	4960	4870	4740	5135	4915	146	1500	500	3500	5	1	29135882	1450	-39.48	5.27	12	0.25	-126.00	944.00	5930	20241030	-16.10	2880	20240805	72.74	5830	-14.67	20250106	4300	15.70	20250103	5930	-16.10	20241030	2880	72.74	20240805	0.13	N	187420	500	145 억	227424	N	N	N	N
23	20250122	110921	57	100.00	KOSDAQ	제약	N	N	N	N	N	4990	-10	5	-0.20	313292930	62659	28.62	4960	5050	4960	6500	3500	5000	4999.97	0.78	-9361	5180	5090	4960	4870	4740	5135	4915	146	1500	500	3500	5	1	29135882	1454	-39.60	5.29	12	0.22	-126.00	944.00	5930	20241030	-15.85	2880	20240805	73.26	5830	-14.41	20250106	4300	16.05	20250103	5930	-15.85	20241030	2880	73.26	20240805	0.13	N	187420	500	145 억	227424	N	N	N	N
24	20250122	100920	57	100.00	KOSDAQ	제약	N	N	N	N	N	5010	10	2	0.20	245612735	49112	22.43	4960	5050	4960	6500	3500	5000	5001.07	0.78	-2415	5180	5090	4960	4870	4740	5135	4915	146	1500	500	3500	10	1	29135882	1460	-39.76	5.31	12	0.17	-126.00	944.00	5930	20241030	-15.51	2880	20240805	73.96	5830	-14.07	20250106	4300	16.51	20250103	5930	-15.51	20241030	2880	73.96	20240805	0.13	N	187420	500	145 억	227424	N	N	N	N
25	20250122	090921	57	100.00	KOSDAQ	제약	N	N	N	N	N	4980	-20	5	-0.40	63593865	12708	5.80	4960	5040	4960	6500	3500	5000	5004.24	0.78	609	5180	5090	4960	4870	4740	5135	4915	146	1500	500	3500	5	1	29135882	1451	-39.52	5.28	12	0.04	-126.00	944.00	5930	20241030	-16.02	2880	20240805	72.92	5830	-14.58	20250106	4300	15.81	20250103	5930	-16.02	20241030	2880	72.92	20240805	0.13	N	187420	500	145 억	227424	N	N	N	N
26	20250121	160914	57	100.00	KOSDAQ	제약	N	N	N	N	N	5000	20	2	0.40	1071826050	217313	171.91	4970	5050	4830	6470	3490	4980	4932.10	0.71	22074	5133	5056	4983	4906	4833	5020	4870	146	1490	500	3480	10	1	29135882	1457	-39.68	5.30	12	0.75	-126.00	944.00	5930	20241030	-15.68	2880	20240805	73.61	5830	-14.24	20250106	4300	16.28	20250103	5930	-15.68	20241030	2880	73.61	20240805	0.11	N	187420	500	145 억	205531	N	N	N	N
27	20250121	150915	57	100.00	KOSDAQ	제약	N	N	N	N	N	5040	60	2	1.20	1017881655	206536	163.39	4970	5050	4830	6470	3490	4980	4928.35	0.71	23076	5133	5056	4983	4906	4833	5020	4870	146	1490	500	3480	10	1	29135882	1468	-40.00	5.34	12	0.71	-126.00	944.00	5930	20241030	-15.01	2880	20240805	75.00	5830	-13.55	20250106	4300	17.21	20250103	5930	-15.01	20241030	2880	75.00	20240805	0.11	N	187420	500	145 억	205531	N	N	N	N
28	20250121	140917	57	100.00	KOSDAQ	제약	N	N	N	N	N	4965	-15	5	-0.30	816026320	165985	131.31	4970	5010	4830	6470	3490	4980	4916.27	0.71	7225	5133	5056	4983	4906	4833	5020	4870	146	1490	500	3480	5	1	29135882	1447	-39.40	5.26	12	0.57	-126.00	944.00	5930	20241030	-16.27	2880	20240805	72.40	5830	-14.84	20250106	4300	15.47	20250103	5930	-16.27	20241030	2880	72.40	20240805	0.11	N	187420	500	145 억	205531	N	N	N	N
29	20250121	130915	57	100.00	KOSDAQ	제약	N	N	N	N	N	4895	-85	5	-1.71	708145330	144096	113.99	4970	5010	4830	6470	3490	4980	4914.40	0.71	7595	5133	5056	4983	4906	4833	5020	4870	146	1490	500	3480	5	1	29135882	1426	-38.85	5.19	12	0.49	-126.00	944.00	5930	20241030	-17.45	2880	20240805	69.97	5830	-16.04	20250106	4300	13.84	20250103	5930	-17.45	20241030	2880	69.97	20240805	0.11	N	187420	500	145 억	205531	N	N	N	N
30	20250121	120859	57	100.00	KOSDAQ	제약	N	N	N	N	N	4925	-55	5	-1.10	581395555	118222	93.52	4970	5010	4830	6470	3490	4980	4917.83	0.71	12531	5133	5056	4983	4906	4833	5020	4870	146	1490	500	3480	5	1	29135882	1435	-39.09	5.22	12	0.41	-126.00	944.00	5930	20241030	-16.95	2880	20240805	71.01	5830	-15.52	20250106	4300	14.53	20250103	5930	-16.95	20241030	2880	71.01	20240805	0.11	N	187420	500	145 억	205531	N	N	N	N
31	20250121	110830	57	100.00	KOSDAQ	제약	N	N	N	N	N	4880	-100	5	-2.01	424361265	86047	68.07	4970	5010	4855	6470	3490	4980	4931.74	0.71	5092	5133	5056	4983	4906	4833	5020	4870	146	1490	500	3480	5	1	29135882	1422	-38.73	5.17	12	0.30	-126.00	944.00	5930	20241030	-17.71	2880	20240805	69.44	5830	-16.30	20250106	4300	13.49	20250103	5930	-17.71	20241030	2880	69.44	20240805	0.11	N	187420	500	145 억	205531	N	N	N	N
32	20250121	100825	57	100.00	KOSDAQ	제약	N	N	N	N	N	4965	-15	5	-0.30	151794265	30552	24.17	4970	5010	4940	6470	3490	4980	4968.39	0.71	-392	5133	5056	4983	4906	4833	5020	4870	146	1490	500	3480	5	1	29135882	1447	-39.40	5.26	12	0.10	-126.00	944.00	5930	20241030	-16.27	2880	20240805	72.40	5830	-14.84	20250106	4300	15.47	20250103	5930	-16.27	20241030	2880	72.40	20240805	0.11	N	187420	500	145 억	205531	N	N	N	N
33	20250121	090917	57	100.00	KOSDAQ	제약	N	N	N	N	N	4940	-40	5	-0.80	34947985	7025	5.56	4970	5010	4940	6470	3490	4980	4974.80	0.71	-2726	5133	5056	4983	4906	4833	5020	4870	146	1490	500	3480	5	1	29135882	1439	-39.21	5.23	12	0.02	-126.00	944.00	5930	20241030	-16.69	2880	20240805	71.53	5830	-15.27	20250106	4300	14.88	20250103	5930	-16.69	20241030	2880	71.53	20240805	0.11	N	187420	500	145 억	205531	N	N	N	N
34	20250120	160903	57	100.00	KOSDAQ	제약	N	N	N	N	N	4980	-80	5	-1.58	624376520	125983	43.65	5060	5060	4910	6570	3550	5060	4955.81	0.74	-10984	5196	5127	4991	4922	4786	5162	4957	146	1510	500	3540	5	1	29135882	1451	-39.52	5.28	12	0.43	-126.00	944.00	5930	20241030	-16.02	2880	20240805	72.92	5830	-14.58	20250106	4300	15.81	20250103	5930	-16.02	20241030	2880	72.92	20240805	0.10	N	187420	500	145 억	215368	N	N	N	N
35	20250120	150915	57	100.00	KOSDAQ	제약	N	N	N	N	N	4940	-120	5	-2.37	601776630	121422	42.07	5060	5060	4910	6570	3550	5060	4955.84	0.74	-10347	5196	5127	4991	4922	4786	5162	4957	146	1510	500	3540	5	1	29135882	1439	-39.21	5.23	12	0.42	-126.00	944.00	5930	20241030	-16.69	2880	20240805	71.53	5830	-15.27	20250106	4300	14.88	20250103	5930	-16.69	20241030	2880	71.53	20240805	0.10	N	187420	500	145 억	215368	N	N	N	N
36	20250120	140913	57	100.00	KOSDAQ	제약	N	N	N	N	N	4955	-105	5	-2.08	556677375	112298	38.91	5060	5060	4910	6570	3550	5060	4956.90	0.74	-11115	5196	5127	4991	4922	4786	5162	4957	146	1510	500	3540	5	1	29135882	1444	-39.33	5.25	12	0.39	-126.00	944.00	5930	20241030	-16.44	2880	20240805	72.05	5830	-15.01	20250106	4300	15.23	20250103	5930	-16.44	20241030	2880	72.05	20240805	0.10	N	187420	500	145 억	215368	N	N	N	N
37	20250120	130913	57	100.00	KOSDAQ	제약	N	N	N	N	N	4945	-115	5	-2.27	521488615	105179	36.44	5060	5060	4910	6570	3550	5060	4957.84	0.74	-10483	5196	5127	4991	4922	4786	5162	4957	146	1510	500	3540	5	1	29135882	1441	-39.25	5.24	12	0.36	-126.00	944.00	5930	20241030	-16.61	2880	20240805	71.70	5830	-15.18	20250106	4300	15.00	20250103	5930	-16.61	20241030	2880	71.70	20240805	0.10	N	187420	500	145 억	215368	N	N	N	N
38	20250120	120915	57	100.00	KOSDAQ	제약	N	N	N	N	N	4950	-110	5	-2.17	471117020	94947	32.90	5060	5060	4920	6570	3550	5060	4961.61	0.74	-7872	5196	5127	4991	4922	4786	5162	4957	146	1510	500	3540	5	1	29135882	1442	-39.29	5.24	12	0.33	-126.00	944.00	5930	20241030	-16.53	2880	20240805	71.88	5830	-15.09	20250106	4300	15.12	20250103	5930	-16.53	20241030	2880	71.88	20240805	0.10	N	187420	500	145 억	215368	N	N	N	N
39	20250120	110915	57	100.00	KOSDAQ	제약	N	N	N	N	N	4955	-105	5	-2.08	373624545	75190	26.05	5060	5060	4920	6570	3550	5060	4968.74	0.74	-6049	5196	5127	4991	4922	4786	5162	4957	146	1510	500	3540	5	1	29135882	1444	-39.33	5.25	12	0.26	-126.00	944.00	5930	20241030	-16.44	2880	20240805	72.05	5830	-15.01	20250106	4300	15.23	20250103	5930	-16.44	20241030	2880	72.05	20240805	0.10	N	187420	500	145 억	215368	N	N	N	N
40	20250120	100914	57	100.00	KOSDAQ	제약	N	N	N	N	N	4955	-105	5	-2.08	296634230	59621	20.66	5060	5060	4920	6570	3550	5060	4974.94	0.74	-9132	5196	5127	4991	4922	4786	5162	4957	146	1510	500	3540	5	1	29135882	1444	-39.33	5.25	12	0.20	-126.00	944.00	5930	20241030	-16.44	2880	20240805	72.05	5830	-15.01	20250106	4300	15.23	20250103	5930	-16.44	20241030	2880	72.05	20240805	0.10	N	187420	500	145 억	215368	N	N	N	N
41	20250120	090916	57	100.00	KOSDAQ	제약	N	N	N	N	N	5020	-40	5	-0.79	69980815	13962	4.84	5060	5060	4980	6570	3550	5060	5011.29	0.74	417	5196	5127	4991	4922	4786	5162	4957	146	1510	500	3540	10	1	29135882	1463	-39.84	5.32	12	0.05	-126.00	944.00	5930	20241030	-15.35	2880	20240805	74.31	5830	-13.89	20250106	4300	16.74	20250103	5930	-15.35	20241030	2880	74.31	20240805	0.10	N	187420	500	145 억	215368	N	N	N	N
42	20250117	160911	57	100.00	KOSDAQ	제약	N	N	N	N	N	5060	190	2	3.90	1412683100	287074	81.72	4900	5060	4855	6330	3410	4870	4920.05	0.90	-45703	5170	5020	4815	4665	4460	5095	4740	146	1460	500	3400	10	1	29135882	1474	-40.16	5.36	12	0.99	-126.00	944.00	5930	20241030	-14.67	2880	20240805	75.69	5830	-13.21	20250106	4300	17.67	20250103	5930	-14.67	20241030	2880	75.69	20240805	0.05	N	187420	500	145 억	262204	N	N	N	N
43	20250117	150914	57	100.00	KOSDAQ	제약	N	N	N	N	N	5030	160	2	3.29	1358989870	276442	78.70	4900	5050	4855	6330	3410	4870	4916.00	0.90	-44642	5170	5020	4815	4665	4460	5095	4740	146	1460	500	3400	10	1	29135882	1466	-39.92	5.33	12	0.95	-126.00	944.00	5930	20241030	-15.18	2880	20240805	74.65	5830	-13.72	20250106	4300	16.98	20250103	5930	-15.18	20241030	2880	74.65	20240805	0.05	N	187420	500	145 억	262204	N	N	N	N
44	20250117	140915	57	100.00	KOSDAQ	제약	N	N	N	N	N	4915	45	2	0.92	1116230825	227650	64.81	4900	4970	4855	6330	3410	4870	4903.28	0.90	-61071	5170	5020	4815	4665	4460	5095	4740	146	1460	500	3400	5	1	29135882	1432	-39.01	5.21	12	0.78	-126.00	944.00	5930	20241030	-17.12	2880	20240805	70.66	5830	-15.69	20250106	4300	14.30	20250103	5930	-17.12	20241030	2880	70.66	20240805	0.05	N	187420	500	145 억	262204	N	N	N	N
45	20250117	130913	57	100.00	KOSDAQ	제약	N	N	N	N	N	4915	45	2	0.92	980521745	199931	56.92	4900	4970	4855	6330	3410	4870	4904.30	0.90	-48815	5170	5020	4815	4665	4460	5095	4740	146	1460	500	3400	5	1	29135882	1432	-39.01	5.21	12	0.69	-126.00	944.00	5930	20241030	-17.12	2880	20240805	70.66	5830	-15.69	20250106	4300	14.30	20250103	5930	-17.12	20241030	2880	70.66	20240805	0.05	N	187420	500	145 억	262204	N	N	N	N
46	20250117	120914	57	100.00	KOSDAQ	제약	N	N	N	N	N	4905	35	2	0.72	924268630	188469	53.65	4900	4970	4855	6330	3410	4870	4904.09	0.90	-47501	5170	5020	4815	4665	4460	5095	4740	146	1460	500	3400	5	1	29135882	1429	-38.93	5.20	12	0.65	-126.00	944.00	5930	20241030	-17.28	2880	20240805	70.31	5830	-15.87	20250106	4300	14.07	20250103	5930	-17.28	20241030	2880	70.31	20240805	0.05	N	187420	500	145 억	262204	N	N	N	N
47	20250117	110913	57	100.00	KOSDAQ	제약	N	N	N	N	N	4905	35	2	0.72	717585865	146292	41.65	4900	4970	4855	6330	3410	4870	4905.16	0.90	-38906	5170	5020	4815	4665	4460	5095	4740	146	1460	500	3400	5	1	29135882	1429	-38.93	5.20	12	0.50	-126.00	944.00	5930	20241030	-17.28	2880	20240805	70.31	5830	-15.87	20250106	4300	14.07	20250103	5930	-17.28	20241030	2880	70.31	20240805	0.05	N	187420	500	145 억	262204	N	N	N	N
48	20250117	100915	57	100.00	KOSDAQ	제약	N	N	N	N	N	4895	25	2	0.51	442085265	89998	25.62	4900	4970	4855	6330	3410	4870	4912.17	0.90	-37347	5170	5020	4815	4665	4460	5095	4740	146	1460	500	3400	5	1	29135882	1426	-38.85	5.19	12	0.31	-126.00	944.00	5930	20241030	-17.45	2880	20240805	69.97	5830	-16.04	20250106	4300	13.84	20250103	5930	-17.45	20241030	2880	69.97	20240805	0.05	N	187420	500	145 억	262204	N	N	N	N
49	20250117	090915	57	100.00	KOSDAQ	제약	N	N	N	N	N	4925	55	2	1.13	129817725	26368	7.51	4900	4970	4865	6330	3410	4870	4923.31	0.90	-15607	5170	5020	4815	4665	4460	5095	4740	146	1460	500	3400	5	1	29135882	1435	-39.09	5.22	12	0.09	-126.00	944.00	5930	20241030	-16.95	2880	20240805	71.01	5830	-15.52	20250106	4300	14.53	20250103	5930	-16.95	20241030	2880	71.01	20240805	0.05	N	187420	500	145 억	262204	N	N	N	N
50	20250116	160907	57	100.00	KOSDAQ	제약	N	N	N	N	N	4870	245	2	5.30	1682908035	348396	43.06	4705	4965	4610	6010	3240	4625	4830.45	0.88	4758	5635	5130	4845	4340	4055	4987	4197	146	1385	500	3230	5	1	29135882	1419	-38.65	5.16	12	1.20	-126.00	944.00	5930	20241030	-17.88	2880	20240805	69.10	5830	-16.47	20250106	4300	13.26	20250103	5930	-17.88	20241030	2880	69.10	20240805	0.04	N	187420	500	145 억	257304	N	N	N	N
51	20250116	150823	57	100.00	KOSDAQ	제약	N	N	N	N	N	4890	265	2	5.73	1593624760	330092	40.79	4705	4965	4610	6010	3240	4625	4827.82	0.88	1602	5635	5130	4845	4340	4055	4987	4197	146	1385	500	3230	5	1	29135882	1425	-38.81	5.18	12	1.13	-126.00	944.00	5930	20241030	-17.54	2880	20240805	69.79	5830	-16.12	20250106	4300	13.72	20250103	5930	-17.54	20241030	2880	69.79	20240805	0.04	N	187420	500	145 억	257304	N	N	N	N
52	20250116	140912	57	100.00	KOSDAQ	제약	N	N	N	N	N	4910	285	2	6.16	1353342250	281343	34.77	4705	4950	4610	6010	3240	4625	4810.29	0.88	-4856	5635	5130	4845	4340	4055	4987	4197	146	1385	500	3230	5	1	29135882	1431	-38.97	5.20	12	0.97	-126.00	944.00	5930	20241030	-17.20	2880	20240805	70.49	5830	-15.78	20250106	4300	14.19	20250103	5930	-17.20	20241030	2880	70.49	20240805	0.04	N	187420	500	145 억	257304	N	N	N	N
53	20250116	130911	57	100.00	KOSDAQ	제약	N	N	N	N	N	4895	270	2	5.84	1051474035	219696	27.15	4705	4930	4610	6010	3240	4625	4786.04	0.88	1635	5635	5130	4845	4340	4055	4987	4197	146	1385	500	3230	5	1	29135882	1426	-38.85	5.19	12	0.75	-126.00	944.00	5930	20241030	-17.45	2880	20240805	69.97	5830	-16.04	20250106	4300	13.84	20250103	5930	-17.45	20241030	2880	69.97	20240805	0.04	N	187420	500	145 억	257304	N	N	N	N
54	20250116	120911	57	100.00	KOSDAQ	제약	N	N	N	N	N	4800	175	2	3.78	722000885	152238	18.81	4705	4845	4610	6010	3240	4625	4742.58	0.88	7676	5635	5130	4845	4340	4055	4987	4197	146	1385	500	3230	5	1	29135882	1399	-38.10	5.08	12	0.52	-126.00	944.00	5930	20241030	-19.06	2880	20240805	66.67	5830	-17.67	20250106	4300	11.63	20250103	5930	-19.06	20241030	2880	66.67	20240805	0.04	N	187420	500	145 억	257304	N	N	N	N
55	20250116	110912	57	100.00	KOSDAQ	제약	N	N	N	N	N	4790	165	2	3.57	612338965	129417	15.99	4705	4845	4610	6010	3240	4625	4731.52	0.88	5220	5635	5130	4845	4340	4055	4987	4197	146	1385	500	3230	5	1	29135882	1396	-38.02	5.07	12	0.44	-126.00	944.00	5930	20241030	-19.22	2880	20240805	66.32	5830	-17.84	20250106	4300	11.40	20250103	5930	-19.22	20241030	2880	66.32	20240805	0.04	N	187420	500	145 억	257304	N	N	N	N
56	20250116	100912	57	100.00	KOSDAQ	제약	N	N	N	N	N	4670	45	2	0.97	325947515	69710	8.62	4705	4745	4610	6010	3240	4625	4675.76	0.88	-7557	5635	5130	4845	4340	4055	4987	4197	146	1385	500	3230	5	1	29135882	1361	-37.06	4.95	12	0.24	-126.00	944.00	5930	20241030	-21.25	2880	20240805	62.15	5830	-19.90	20250106	4300	8.60	20250103	5930	-21.25	20241030	2880	62.15	20240805	0.04	N	187420	500	145 억	257304	N	N	N	N
57	20250116	090914	57	100.00	KOSDAQ	제약	N	N	N	N	N	4665	40	2	0.86	66772500	14215	1.76	4705	4745	4660	6010	3240	4625	4697.33	0.88	-544	5635	5130	4845	4340	4055	4987	4197	146	1385	500	3230	5	1	29135882	1359	-37.02	4.94	12	0.05	-126.00	944.00	5930	20241030	-21.33	2880	20240805	61.98	5830	-19.98	20250106	4300	8.49	20250103	5930	-21.33	20241030	2880	61.98	20240805	0.04	N	187420	500	145 억	257304	N	N	N	N
58	20250115	160909	57	100.00	KOSDAQ	제약	N	N	N	N	N	4625	-285	5	-5.80	3891585760	807115	329.64	5160	5350	4560	6380	3440	4910	4821.60	1.42	-172563	5093	5001	4938	4846	4783	4970	4815	146	1470	500	3430	5	1	29135882	1348	-36.71	4.90	12	2.77	-126.00	944.00	5930	20241030	-22.01	2880	20240805	60.59	5830	-20.67	20250106	4300	7.56	20250103	5930	-22.01	20241030	2880	60.59	20240805	0.03	N	187420	500	145 억	413685	N	N	N	N
59	20250115	150910	57	100.00	KOSDAQ	제약	N	N	N	N	N	4645	-265	5	-5.40	3829687785	793763	324.18	5160	5350	4560	6380	3440	4910	4824.72	1.42	-170816	5093	5001	4938	4846	4783	4970	4815	146	1470	500	3430	5	1	29135882	1353	-36.87	4.92	12	2.72	-126.00	944.00	5930	20241030	-21.67	2880	20240805	61.28	5830	-20.33	20250106	4300	8.02	20250103	5930	-21.67	20241030	2880	61.28	20240805	0.03	N	187420	500	145 억	413685	N	N	N	N
60	20250115	140904	57	100.00	KOSDAQ	제약	N	N	N	N	N	4635	-275	5	-5.60	3682444675	761974	311.20	5160	5350	4560	6380	3440	4910	4832.77	1.42	-183968	5093	5001	4938	4846	4783	4970	4815	146	1470	500	3430	5	1	29135882	1350	-36.79	4.91	12	2.62	-126.00	944.00	5930	20241030	-21.84	2880	20240805	60.94	5830	-20.50	20250106	4300	7.79	20250103	5930	-21.84	20241030	2880	60.94	20240805	0.03	N	187420	500	145 억	413685	N	N	N	N
61	20250115	130910	57	100.00	KOSDAQ	제약	N	N	N	N	N	4680	-230	5	-4.68	3520209830	727171	296.99	5160	5350	4560	6380	3440	4910	4840.97	1.42	-180660	5093	5001	4938	4846	4783	4970	4815	146	1470	500	3430	5	1	29135882	1364	-37.14	4.96	12	2.50	-126.00	944.00	5930	20241030	-21.08	2880	20240805	62.50	5830	-19.73	20250106	4300	8.84	20250103	5930	-21.08	20241030	2880	62.50	20240805	0.03	N	187420	500	145 억	413685	N	N	N	N
62	20250115	120855	57	100.00	KOSDAQ	제약	N	N	N	N	N	4585	-325	5	-6.62	3348241315	690066	281.83	5160	5350	4560	6380	3440	4910	4852.06	1.42	-169372	5093	5001	4938	4846	4783	4970	4815	146	1470	500	3430	5	1	29135882	1336	-36.39	4.86	12	2.37	-126.00	944.00	5930	20241030	-22.68	2880	20240805	59.20	5830	-21.36	20250106	4300	6.63	20250103	5930	-22.68	20241030	2880	59.20	20240805	0.03	N	187420	500	145 억	413685	N	N	N	N
63	20250115	110910	57	100.00	KOSDAQ	제약	N	N	N	N	N	4635	-275	5	-5.60	3124686975	641317	261.92	5160	5350	4560	6380	3440	4910	4872.30	1.42	-159953	5093	5001	4938	4846	4783	4970	4815	146	1470	500	3430	5	1	29135882	1350	-36.79	4.91	12	2.20	-126.00	944.00	5930	20241030	-21.84	2880	20240805	60.94	5830	-20.50	20250106	4300	7.79	20250103	5930	-21.84	20241030	2880	60.94	20240805	0.03	N	187420	500	145 억	413685	N	N	N	N
64	20250115	100909	57	100.00	KOSDAQ	제약	N	N	N	N	N	4735	-175	5	-3.56	2479461140	502578	205.26	5160	5350	4650	6380	3440	4910	4933.49	1.42	-152945	5093	5001	4938	4846	4783	4970	4815	146	1470	500	3430	5	1	29135882	1380	-37.58	5.02	12	1.72	-126.00	944.00	5930	20241030	-20.15	2880	20240805	64.41	5830	-18.78	20250106	4300	10.12	20250103	5930	-20.15	20241030	2880	64.41	20240805	0.03	N	187420	500	145 억	413685	N	N	N	N
65	20250115	090912	57	100.00	KOSDAQ	제약	N	N	N	N	N	4920	10	2	0.20	1307416105	258257	105.48	5160	5350	4875	6380	3440	4910	5062.46	1.42	-83619	5093	5001	4938	4846	4783	4970	4815	146	1470	500	3430	5	1	29135882	1433	-39.05	5.21	12	0.89	-126.00	944.00	5930	20241030	-17.03	2880	20240805	70.83	5830	-15.61	20250106	4300	14.42	20250103	5930	-17.03	20241030	2880	70.83	20240805	0.03	N	187420	500	145 억	413685	N	N	N	N
66	20250114	160851	57	100.00	KOSDAQ	제약	N	N	N	N	N	4910	-85	5	-1.70	892424390	180978	80.17	4950	5030	4875	6490	3500	4995	4931.12	1.47	-15285	5325	5160	5045	4880	4765	5102	4822	146	1495	500	3490	5	1	29135882	1431	-38.97	5.20	12	0.62	-126.00	944.00	5930	20241030	-17.20	2880	20240805	70.49	5830	-15.78	20250106	4300	14.19	20250103	5930	-17.20	20241030	2880	70.49	20240805	0.04	N	187420	500	145 억	428628	N	N	N	N
67	20250114	150907	57	100.00	KOSDAQ	제약	N	N	N	N	N	4910	-85	5	-1.70	866161675	175627	77.80	4950	5030	4875	6490	3500	4995	4931.83	1.47	-12989	5325	5160	5045	4880	4765	5102	4822	146	1495	500	3490	5	1	29135882	1431	-38.97	5.20	12	0.60	-126.00	944.00	5930	20241030	-17.20	2880	20240805	70.49	5830	-15.78	20250106	4300	14.19	20250103	5930	-17.20	20241030	2880	70.49	20240805	0.04	N	187420	500	145 억	428628	N	N	N	N
68	20250114	140905	57	100.00	KOSDAQ	제약	N	N	N	N	N	4945	-50	5	-1.00	596507480	120688	53.46	4950	5030	4890	6490	3500	4995	4942.56	1.47	-6862	5325	5160	5045	4880	4765	5102	4822	146	1495	500	3490	5	1	29135882	1441	-39.25	5.24	12	0.41	-126.00	944.00	5930	20241030	-16.61	2880	20240805	71.70	5830	-15.18	20250106	4300	15.00	20250103	5930	-16.61	20241030	2880	71.70	20240805	0.04	N	187420	500	145 억	428628	N	N	N	N
69	20250114	130904	57	100.00	KOSDAQ	제약	N	N	N	N	N	4925	-70	5	-1.40	508448505	102945	45.60	4950	5030	4890	6490	3500	4995	4939.03	1.47	-1161	5325	5160	5045	4880	4765	5102	4822	146	1495	500	3490	5	1	29135882	1435	-39.09	5.22	12	0.35	-126.00	944.00	5930	20241030	-16.95	2880	20240805	71.01	5830	-15.52	20250106	4300	14.53	20250103	5930	-16.95	20241030	2880	71.01	20240805	0.04	N	187420	500	145 억	428628	N	N	N	N
70	20250114	120901	57	100.00	KOSDAQ	제약	N	N	N	N	N	4935	-60	5	-1.20	449085415	90858	40.25	4950	5030	4890	6490	3500	4995	4942.72	1.47	-5211	5325	5160	5045	4880	4765	5102	4822	146	1495	500	3490	5	1	29135882	1438	-39.17	5.23	12	0.31	-126.00	944.00	5930	20241030	-16.78	2880	20240805	71.35	5830	-15.35	20250106	4300	14.77	20250103	5930	-16.78	20241030	2880	71.35	20240805	0.04	N	187420	500	145 억	428628	N	N	N	N
71	20250114	110901	57	100.00	KOSDAQ	제약	N	N	N	N	N	4955	-40	5	-0.80	419249070	84820	37.57	4950	5030	4890	6490	3500	4995	4942.81	1.47	-4143	5325	5160	5045	4880	4765	5102	4822	146	1495	500	3490	5	1	29135882	1444	-39.33	5.25	12	0.29	-126.00	944.00	5930	20241030	-16.44	2880	20240805	72.05	5830	-15.01	20250106	4300	15.23	20250103	5930	-16.44	20241030	2880	72.05	20240805	0.04	N	187420	500	145 억	428628	N	N	N	N
72	20250114	100859	57	100.00	KOSDAQ	제약	N	N	N	N	N	4925	-70	5	-1.40	283453325	57230	25.35	4950	5030	4905	6490	3500	4995	4952.88	1.47	-5284	5325	5160	5045	4880	4765	5102	4822	146	1495	500	3490	5	1	29135882	1435	-39.09	5.22	12	0.20	-126.00	944.00	5930	20241030	-16.95	2880	20240805	71.01	5830	-15.52	20250106	4300	14.53	20250103	5930	-16.95	20241030	2880	71.01	20240805	0.04	N	187420	500	145 억	428628	N	N	N	N
73	20250114	090904	57	100.00	KOSDAQ	제약	N	N	N	N	N	4985	-10	5	-0.20	37624815	7539	3.34	4950	5030	4950	6490	3500	4995	4990.69	1.47	-83	5325	5160	5045	4880	4765	5102	4822	146	1495	500	3490	5	1	29135882	1452	-39.56	5.28	12	0.03	-126.00	944.00	5930	20241030	-15.94	2880	20240805	73.09	5830	-14.49	20250106	4300	15.93	20250103	5930	-15.94	20241030	2880	73.09	20240805	0.04	N	187420	500	145 억	428628	N	N	N	N
74	20250113	160851	57	100.00	KOSDAQ	제약	N	N	N	N	N	4995	-55	5	-1.09	1134496775	225436	84.78	5060	5210	4930	6560	3540	5050	5032.48	1.50	-9781	5250	5150	5080	4980	4910	5115	4945	146	1510	500	3530	5	1	29135882	1455	-39.64	5.29	12	0.77	-126.00	944.00	5930	20241030	-15.77	2880	20240805	73.44	5830	-14.32	20250106	4300	16.16	20250103	5930	-15.77	20241030	2880	73.44	20240805	0.15	N	187420	500	145 억	438409	N	N	N	N
75	20250113	150855	57	100.00	KOSDAQ	제약	N	N	N	N	N	4970	-80	5	-1.58	1104475575	219404	82.51	5060	5210	4930	6560	3540	5050	5033.98	1.50	-9031	5250	5150	5080	4980	4910	5115	4945	146	1510	500	3530	5	1	29135882	1448	-39.44	5.26	12	0.75	-126.00	944.00	5930	20241030	-16.19	2880	20240805	72.57	5830	-14.75	20250106	4300	15.58	20250103	5930	-16.19	20241030	2880	72.57	20240805	0.15	N	187420	500	145 억	438409	N	N	N	N
76	20250113	140833	57	100.00	KOSDAQ	제약	N	N	N	N	N	4970	-80	5	-1.58	963354445	190913	71.79	5060	5210	4930	6560	3540	5050	5046.04	1.50	-3504	5250	5150	5080	4980	4910	5115	4945	146	1510	500	3530	5	1	29135882	1448	-39.44	5.26	12	0.66	-126.00	944.00	5930	20241030	-16.19	2880	20240805	72.57	5830	-14.75	20250106	4300	15.58	20250103	5930	-16.19	20241030	2880	72.57	20240805	0.15	N	187420	500	145 억	438409	N	N	N	N
77	20250113	130843	57	100.00	KOSDAQ	제약	N	N	N	N	N	4985	-65	5	-1.29	893884680	176938	66.54	5060	5210	4930	6560	3540	5050	5051.97	1.50	-4486	5250	5150	5080	4980	4910	5115	4945	146	1510	500	3530	5	1	29135882	1452	-39.56	5.28	12	0.61	-126.00	944.00	5930	20241030	-15.94	2880	20240805	73.09	5830	-14.49	20250106	4300	15.93	20250103	5930	-15.94	20241030	2880	73.09	20240805	0.15	N	187420	500	145 억	438409	N	N	N	N
78	20250113	120846	57	100.00	KOSDAQ	제약	N	N	N	N	N	5010	-40	5	-0.79	853074940	168765	63.46	5060	5210	4930	6560	3540	5050	5054.81	1.50	-7999	5250	5150	5080	4980	4910	5115	4945	146	1510	500	3530	10	1	29135882	1460	-39.76	5.31	12	0.58	-126.00	944.00	5930	20241030	-15.51	2880	20240805	73.96	5830	-14.07	20250106	4300	16.51	20250103	5930	-15.51	20241030	2880	73.96	20240805	0.15	N	187420	500	145 억	438409	N	N	N	N
79	20250113	110844	57	100.00	KOSDAQ	제약	N	N	N	N	N	4965	-85	5	-1.68	694456850	136753	51.43	5060	5210	4930	6560	3540	5050	5078.18	1.50	-13245	5250	5150	5080	4980	4910	5115	4945	146	1510	500	3530	5	1	29135882	1447	-39.40	5.26	12	0.47	-126.00	944.00	5930	20241030	-16.27	2880	20240805	72.40	5830	-14.84	20250106	4300	15.47	20250103	5930	-16.27	20241030	2880	72.40	20240805	0.15	N	187420	500	145 억	438409	N	N	N	N
80	20250113	100843	57	100.00	KOSDAQ	제약	N	N	N	N	N	5080	30	2	0.59	415846240	81074	30.49	5060	5210	5030	6560	3540	5050	5129.22	1.50	-21299	5250	5150	5080	4980	4910	5115	4945	146	1510	500	3530	10	1	29135882	1480	-40.32	5.38	12	0.28	-126.00	944.00	5930	20241030	-14.33	2880	20240805	76.39	5830	-12.86	20250106	4300	18.14	20250103	5930	-14.33	20241030	2880	76.39	20240805	0.15	N	187420	500	145 억	438409	N	N	N	N
81	20250113	090849	57	100.00	KOSDAQ	제약	N	N	N	N	N	5150	100	2	1.98	63855230	12505	4.70	5060	5160	5050	6560	3540	5050	5106.38	1.50	-3706	5250	5150	5080	4980	4910	5115	4945	146	1510	500	3530	10	1	29135882	1500	-40.87	5.46	12	0.04	-126.00	944.00	5930	20241030	-13.15	2880	20240805	78.82	5830	-11.66	20250106	4300	19.77	20250103	5930	-13.15	20241030	2880	78.82	20240805	0.15	N	187420	500	145 억	438409	N	N	N	N
82	20250110	160825	57	100.00	KOSDAQ	제약	N	N	N	N	N	5050	-90	5	-1.75	1344423770	264428	69.22	5140	5180	5010	6680	3600	5140	5084.31	1.58	-22494	5473	5306	5193	5026	4913	5250	4970	146	1540	500	3590	10	1	29135882	1471	-40.08	5.35	12	0.91	-126.00	944.00	5930	20241030	-14.84	2880	20240805	75.35	5830	-13.38	20250106	4300	17.44	20250103	5930	-14.84	20241030	2880	75.35	20240805	0.12	N	187420	500	145 억	460814	N	N	N	N
83	20250110	150836	57	100.00	KOSDAQ	제약	N	N	N	N	N	5040	-100	5	-1.95	1295265740	254699	66.68	5140	5180	5010	6680	3600	5140	5085.48	1.58	-20321	5473	5306	5193	5026	4913	5250	4970	146	1540	500	3590	10	1	29135882	1468	-40.00	5.34	12	0.87	-126.00	944.00	5930	20241030	-15.01	2880	20240805	75.00	5830	-13.55	20250106	4300	17.21	20250103	5930	-15.01	20241030	2880	75.00	20240805	0.12	N	187420	500	145 억	460814	N	N	N	N
84	20250110	140839	57	100.00	KOSDAQ	제약	N	N	N	N	N	5080	-60	5	-1.17	1168108050	229602	60.11	5140	5180	5010	6680	3600	5140	5087.53	1.58	-13535	5473	5306	5193	5026	4913	5250	4970	146	1540	500	3590	10	1	29135882	1480	-40.32	5.38	12	0.79	-126.00	944.00	5930	20241030	-14.33	2880	20240805	76.39	5830	-12.86	20250106	4300	18.14	20250103	5930	-14.33	20241030	2880	76.39	20240805	0.12	N	187420	500	145 억	460814	N	N	N	N
85	20250110	130840	57	100.00	KOSDAQ	제약	N	N	N	N	N	5130	-10	5	-0.19	1074738800	211260	55.30	5140	5180	5010	6680	3600	5140	5087.28	1.58	-9670	5473	5306	5193	5026	4913	5250	4970	146	1540	500	3590	10	1	29135882	1495	-40.71	5.43	12	0.73	-126.00	944.00	5930	20241030	-13.49	2880	20240805	78.12	5830	-12.01	20250106	4300	19.30	20250103	5930	-13.49	20241030	2880	78.12	20240805	0.12	N	187420	500	145 억	460814	N	N	N	N
86	20250110	120840	57	100.00	KOSDAQ	제약	N	N	N	N	N	5110	-30	5	-0.58	940886330	185107	48.46	5140	5180	5010	6680	3600	5140	5082.93	1.58	-3345	5473	5306	5193	5026	4913	5250	4970	146	1540	500	3590	10	1	29135882	1489	-40.56	5.41	12	0.64	-126.00	944.00	5930	20241030	-13.83	2880	20240805	77.43	5830	-12.35	20250106	4300	18.84	20250103	5930	-13.83	20241030	2880	77.43	20240805	0.12	N	187420	500	145 억	460814	N	N	N	N
87	20250110	110839	57	100.00	KOSDAQ	제약	N	N	N	N	N	5070	-70	5	-1.36	810863900	159518	41.76	5140	5180	5010	6680	3600	5140	5083.21	1.58	-4304	5473	5306	5193	5026	4913	5250	4970	146	1540	500	3590	10	1	29135882	1477	-40.24	5.37	12	0.55	-126.00	944.00	5930	20241030	-14.50	2880	20240805	76.04	5830	-13.04	20250106	4300	17.91	20250103	5930	-14.50	20241030	2880	76.04	20240805	0.12	N	187420	500	145 억	460814	N	N	N	N
88	20250110	100836	57	100.00	KOSDAQ	제약	N	N	N	N	N	5030	-110	5	-2.14	666601800	131082	34.32	5140	5180	5010	6680	3600	5140	5085.38	1.58	-102	5473	5306	5193	5026	4913	5250	4970	146	1540	500	3590	10	1	29135882	1466	-39.92	5.33	12	0.45	-126.00	944.00	5930	20241030	-15.18	2880	20240805	74.65	5830	-13.72	20250106	4300	16.98	20250103	5930	-15.18	20241030	2880	74.65	20240805	0.12	N	187420	500	145 억	460814	N	N	N	N
89	20250110	090840	57	100.00	KOSDAQ	제약	N	N	N	N	N	5090	-50	5	-0.97	116192760	22855	5.98	5140	5140	5060	6680	3600	5140	5083.91	1.58	-256	5473	5306	5193	5026	4913	5250	4970	146	1540	500	3590	10	1	29135882	1483	-40.40	5.39	12	0.08	-126.00	944.00	5930	20241030	-14.17	2880	20240805	76.74	5830	-12.69	20250106	4300	18.37	20250103	5930	-14.17	20241030	2880	76.74	20240805	0.12	N	187420	500	145 억	460814	N	N	N	N
90	20250109	160832	57	100.00	KOSDAQ	제약	N	N	N	N	N	5140	-150	5	-2.84	1970597460	380477	108.67	5250	5360	5080	6870	3710	5290	5179.32	1.55	9841	5563	5426	5313	5176	5063	5370	5120	146	1580	500	3700	10	1	29135882	1498	-40.79	5.44	12	1.31	-126.00	944.00	5930	20241030	-13.32	2880	20240805	78.47	5830	-11.84	20250106	4300	19.53	20250103	5930	-13.32	20241030	2880	78.47	20240805	0.11	N	187420	500	145 억	450913	N	N	N	N
91	20250109	150826	57	100.00	KOSDAQ	제약	N	N	N	N	N	5090	-200	5	-3.78	1917905050	370186	105.73	5250	5360	5080	6870	3710	5290	5180.92	1.55	7862	5563	5426	5313	5176	5063	5370	5120	146	1580	500	3700	10	1	29135882	1483	-40.40	5.39	12	1.27	-126.00	944.00	5930	20241030	-14.17	2880	20240805	76.74	5830	-12.69	20250106	4300	18.37	20250103	5930	-14.17	20241030	2880	76.74	20240805	0.11	N	187420	500	145 억	450913	N	N	N	N
92	20250109	140834	57	100.00	KOSDAQ	제약	N	N	N	N	N	5150	-140	5	-2.65	1515897260	291481	83.25	5250	5360	5090	6870	3710	5290	5200.67	1.55	-10610	5563	5426	5313	5176	5063	5370	5120	146	1580	500	3700	10	1	29135882	1500	-40.87	5.46	12	1.00	-126.00	944.00	5930	20241030	-13.15	2880	20240805	78.82	5830	-11.66	20250106	4300	19.77	20250103	5930	-13.15	20241030	2880	78.82	20240805	0.11	N	187420	500	145 억	450913	N	N	N	N
93	20250109	130834	57	100.00	KOSDAQ	제약	N	N	N	N	N	5170	-120	5	-2.27	1435892780	275990	78.82	5250	5360	5090	6870	3710	5290	5202.70	1.55	-14817	5563	5426	5313	5176	5063	5370	5120	146	1580	500	3700	10	1	29135882	1506	-41.03	5.48	12	0.95	-126.00	944.00	5930	20241030	-12.82	2880	20240805	79.51	5830	-11.32	20250106	4300	20.23	20250103	5930	-12.82	20241030	2880	79.51	20240805	0.11	N	187420	500	145 억	450913	N	N	N	N
94	20250109	120834	57	100.00	KOSDAQ	제약	N	N	N	N	N	5200	-90	5	-1.70	1040501710	199008	56.84	5250	5360	5150	6870	3710	5290	5228.44	1.55	-21908	5563	5426	5313	5176	5063	5370	5120	146	1580	500	3700	10	1	29135882	1515	-41.27	5.51	12	0.68	-126.00	944.00	5930	20241030	-12.31	2880	20240805	80.56	5830	-10.81	20250106	4300	20.93	20250103	5930	-12.31	20241030	2880	80.56	20240805	0.11	N	187420	500	145 억	450913	N	N	N	N
95	20250109	110838	57	100.00	KOSDAQ	제약	N	N	N	N	N	5210	-80	5	-1.51	814222890	155622	44.45	5250	5360	5150	6870	3710	5290	5232.06	1.55	-16203	5563	5426	5313	5176	5063	5370	5120	146	1580	500	3700	10	1	29135882	1518	-41.35	5.52	12	0.53	-126.00	944.00	5930	20241030	-12.14	2880	20240805	80.90	5830	-10.63	20250106	4300	21.16	20250103	5930	-12.14	20241030	2880	80.90	20240805	0.11	N	187420	500	145 억	450913	N	N	N	N
96	20250109	100836	57	100.00	KOSDAQ	제약	N	N	N	N	N	5250	-40	5	-0.76	667505820	127480	36.41	5250	5360	5150	6870	3710	5290	5236.16	1.55	-16301	5563	5426	5313	5176	5063	5370	5120	146	1580	500	3700	10	1	29135882	1530	-41.67	5.56	12	0.44	-126.00	944.00	5930	20241030	-11.47	2880	20240805	82.29	5830	-9.95	20250106	4300	22.09	20250103	5930	-11.47	20241030	2880	82.29	20240805	0.11	N	187420	500	145 억	450913	N	N	N	N
97	20250109	090839	57	100.00	KOSDAQ	제약	N	N	N	N	N	5200	-90	5	-1.70	87506220	16806	4.80	5250	5320	5190	6870	3710	5290	5206.84	1.55	2712	5563	5426	5313	5176	5063	5370	5120	146	1580	500	3700	10	1	29135882	1515	-41.27	5.51	12	0.06	-126.00	944.00	5930	20241030	-12.31	2880	20240805	80.56	5830	-10.81	20250106	4300	20.93	20250103	5930	-12.31	20241030	2880	80.56	20240805	0.11	N	187420	500	145 억	450913	N	N	N	N
98	20250108	160828	57	100.00	KOSDAQ	제약	N	N	N	N	N	5290	-180	5	-3.29	1843703780	349200	68.21	5450	5450	5200	7110	3830	5470	5279.78	1.85	-88168	5763	5616	5463	5316	5163	5690	5390	146	1640	500	3820	10	1	29135882	1541	-41.98	5.60	12	1.20	-126.00	944.00	5930	20241030	-10.79	2880	20240805	83.68	5830	-9.26	20250106	4300	23.02	20250103	5930	-10.79	20241030	2880	83.68	20240805	0.13	N	187420	500	145 억	538625	N	N	N	N
99	20250108	150830	57	100.00	KOSDAQ	제약	N	N	N	N	N	5250	-220	5	-4.02	1740825450	329655	64.39	5450	5450	5200	7110	3830	5470	5280.75	1.85	-85493	5763	5616	5463	5316	5163	5690	5390	146	1640	500	3820	10	1	29135882	1530	-41.67	5.56	12	1.13	-126.00	944.00	5930	20241030	-11.47	2880	20240805	82.29	5830	-9.95	20250106	4300	22.09	20250103	5930	-11.47	20241030	2880	82.29	20240805	0.13	N	187420	500	145 억	538625	N	N	N	N
100	20250108	140833	57	100.00	KOSDAQ	제약	N	N	N	N	N	5250	-220	5	-4.02	1536715900	290841	56.81	5450	5450	5200	7110	3830	5470	5283.70	1.85	-82087	5763	5616	5463	5316	5163	5690	5390	146	1640	500	3820	10	1	29135882	1530	-41.67	5.56	12	1.00	-126.00	944.00	5930	20241030	-11.47	2880	20240805	82.29	5830	-9.95	20250106	4300	22.09	20250103	5930	-11.47	20241030	2880	82.29	20240805	0.13	N	187420	500	145 억	538625	N	N	N	N
101	20250108	130832	57	100.00	KOSDAQ	제약	N	N	N	N	N	5280	-190	5	-3.47	1411594160	266983	52.15	5450	5450	5200	7110	3830	5470	5287.21	1.85	-76266	5763	5616	5463	5316	5163	5690	5390	146	1640	500	3820	10	1	29135882	1538	-41.90	5.59	12	0.92	-126.00	944.00	5930	20241030	-10.96	2880	20240805	83.33	5830	-9.43	20250106	4300	22.79	20250103	5930	-10.96	20241030	2880	83.33	20240805	0.13	N	187420	500	145 억	538625	N	N	N	N
102	20250108	120828	57	100.00	KOSDAQ	제약	N	N	N	N	N	5270	-200	5	-3.66	1105429360	208805	40.79	5450	5450	5220	7110	3830	5470	5294.08	1.85	-59657	5763	5616	5463	5316	5163	5690	5390	146	1640	500	3820	10	1	29135882	1535	-41.83	5.58	12	0.72	-126.00	944.00	5930	20241030	-11.13	2880	20240805	82.99	5830	-9.61	20250106	4300	22.56	20250103	5930	-11.13	20241030	2880	82.99	20240805	0.13	N	187420	500	145 억	538625	N	N	N	N
103	20250108	110830	57	100.00	KOSDAQ	제약	N	N	N	N	N	5260	-210	5	-3.84	805126880	152096	29.71	5450	5450	5220	7110	3830	5470	5293.54	1.85	-35424	5763	5616	5463	5316	5163	5690	5390	146	1640	500	3820	10	1	29135882	1533	-41.75	5.57	12	0.52	-126.00	944.00	5930	20241030	-11.30	2880	20240805	82.64	5830	-9.78	20250106	4300	22.33	20250103	5930	-11.30	20241030	2880	82.64	20240805	0.13	N	187420	500	145 억	538625	N	N	N	N
104	20250108	100830	57	100.00	KOSDAQ	제약	N	N	N	N	N	5230	-240	5	-4.39	572518230	107932	21.08	5450	5450	5220	7110	3830	5470	5304.43	1.85	-15737	5763	5616	5463	5316	5163	5690	5390	146	1640	500	3820	10	1	29135882	1524	-41.51	5.54	12	0.37	-126.00	944.00	5930	20241030	-11.80	2880	20240805	81.60	5830	-10.29	20250106	4300	21.63	20250103	5930	-11.80	20241030	2880	81.60	20240805	0.13	N	187420	500	145 억	538625	N	N	N	N
105	20250108	090831	57	100.00	KOSDAQ	제약	N	N	N	N	N	5370	-100	5	-1.83	73280140	13625	2.66	5450	5450	5350	7110	3830	5470	5378.36	1.85	-2243	5763	5616	5463	5316	5163	5690	5390	146	1640	500	3820	10	1	29135882	1565	-42.62	5.69	12	0.05	-126.00	944.00	5930	20241030	-9.44	2880	20240805	86.46	5830	-7.89	20250106	4300	24.88	20250103	5930	-9.44	20241030	2880	86.46	20240805	0.13	N	187420	500	145 억	538625	N	N	N	N
106	20250107	160823	57	100.00	KOSDAQ	제약	N	N	N	N	N	5470	70	2	1.30	2776631570	508882	29.70	5360	5610	5310	7020	3780	5400	5456.32	1.93	-24635	6206	5802	5426	5022	4646	6005	5225	146	1620	500	3780	10	1	29135882	1594	-43.41	5.79	12	1.75	-126.00	944.00	5930	20241030	-7.76	2880	20240805	89.93	5830	-6.17	20250106	4300	27.21	20250103	5930	-7.76	20241030	2880	89.93	20240805	0.09	N	187420	500	145 억	561598	N	N	N	N
107	20250107	150825	57	100.00	KOSDAQ	제약	N	N	N	N	N	5400	0	3	0.00	2709927330	496615	28.99	5360	5610	5310	7020	3780	5400	5456.80	1.93	-27126	6206	5802	5426	5022	4646	6005	5225	146	1620	500	3780	10	1	29135882	1573	-42.86	5.72	12	1.70	-126.00	944.00	5930	20241030	-8.94	2880	20240805	87.50	5830	-7.38	20250106	4300	25.58	20250103	5930	-8.94	20241030	2880	87.50	20240805	0.09	N	187420	500	145 억	561598	N	N	N	N
108	20250107	140823	57	100.00	KOSDAQ	제약	N	N	N	N	N	5410	10	2	0.19	2446016650	447706	26.13	5360	5610	5310	7020	3780	5400	5463.45	1.93	-35885	6206	5802	5426	5022	4646	6005	5225	146	1620	500	3780	10	1	29135882	1576	-42.94	5.73	12	1.54	-126.00	944.00	5930	20241030	-8.77	2880	20240805	87.85	5830	-7.20	20250106	4300	25.81	20250103	5930	-8.77	20241030	2880	87.85	20240805	0.09	N	187420	500	145 억	561598	N	N	N	N
109	20250107	130823	57	100.00	KOSDAQ	제약	N	N	N	N	N	5400	0	3	0.00	2282030340	417409	24.37	5360	5610	5310	7020	3780	5400	5467.13	1.93	-31103	6206	5802	5426	5022	4646	6005	5225	146	1620	500	3780	10	1	29135882	1573	-42.86	5.72	12	1.43	-126.00	944.00	5930	20241030	-8.94	2880	20240805	87.50	5830	-7.38	20250106	4300	25.58	20250103	5930	-8.94	20241030	2880	87.50	20240805	0.09	N	187420	500	145 억	561598	N	N	N	N
110	20250107	120824	57	100.00	KOSDAQ	제약	N	N	N	N	N	5350	-50	5	-0.93	2091654070	381957	22.30	5360	5610	5310	7020	3780	5400	5476.15	1.93	-32412	6206	5802	5426	5022	4646	6005	5225	146	1620	500	3780	10	1	29135882	1559	-42.46	5.67	12	1.31	-126.00	944.00	5930	20241030	-9.78	2880	20240805	85.76	5830	-8.23	20250106	4300	24.42	20250103	5930	-9.78	20241030	2880	85.76	20240805	0.09	N	187420	500	145 억	561598	N	N	N	N
111	20250107	110820	57	100.00	KOSDAQ	제약	N	N	N	N	N	5400	0	3	0.00	1928250540	351653	20.53	5360	5610	5310	7020	3780	5400	5483.39	1.93	-34253	6206	5802	5426	5022	4646	6005	5225	146	1620	500	3780	10	1	29135882	1573	-42.86	5.72	12	1.21	-126.00	944.00	5930	20241030	-8.94	2880	20240805	87.50	5830	-7.38	20250106	4300	25.58	20250103	5930	-8.94	20241030	2880	87.50	20240805	0.09	N	187420	500	145 억	561598	N	N	N	N
112	20250107	100826	57	100.00	KOSDAQ	제약	N	N	N	N	N	5530	130	2	2.41	1482988510	269946	15.76	5360	5610	5310	7020	3780	5400	5493.65	1.93	-34516	6206	5802	5426	5022	4646	6005	5225	146	1620	500	3780	10	1	29135882	1611	-43.89	5.86	12	0.93	-126.00	944.00	5930	20241030	-6.75	2880	20240805	92.01	5830	-5.15	20250106	4300	28.60	20250103	5930	-6.75	20241030	2880	92.01	20240805	0.09	N	187420	500	145 억	561598	N	N	N	N
113	20250107	090827	57	100.00	KOSDAQ	제약	N	N	N	N	N	5480	80	2	1.48	337706610	62598	3.65	5360	5480	5310	7020	3780	5400	5394.85	1.93	-3600	6206	5802	5426	5022	4646	6005	5225	146	1620	500	3780	10	1	29135882	1597	-43.49	5.81	12	0.21	-126.00	944.00	5930	20241030	-7.59	2880	20240805	90.28	5830	-6.00	20250106	4300	27.44	20250103	5930	-7.59	20241030	2880	90.28	20240805	0.09	N	187420	500	145 억	561598	N	N	N	N
114	20250106	160814	57	100.00	KOSDAQ	제약	N	N	N	N	N	5400	350	2	6.93	9353573290	1706459	101.46	5140	5830	5050	6560	3540	5050	5481.36	1.86	41130	5710	5380	4840	4510	3970	5545	4675	145	1510	500	3530	10	1	29086168	1571	-42.86	5.72	12	5.87	-126.00	944.00	5930	20241030	-8.94	2880	20240805	87.50	5830	-7.38	20250106	4300	25.58	20250103	5930	-8.94	20241030	2880	87.50	20240805	0.10	N	187420	500	145 억	541970	N	N	N	N
115	20250106	150813	57	100.00	KOSDAQ	제약	N	N	N	N	N	5440	390	2	7.72	9179357180	1674341	99.55	5140	5830	5050	6560	3540	5050	5482.37	1.86	36132	5710	5380	4840	4510	3970	5545	4675	145	1510	500	3530	10	1	29086168	1582	-43.17	5.76	12	5.76	-126.00	944.00	5930	20241030	-8.26	2880	20240805	88.89	5830	-6.69	20250106	4300	26.51	20250103	5930	-8.26	20241030	2880	88.89	20240805	0.10	N	187420	500	145 억	541970	N	N	N	N
116	20250106	140815	57	100.00	KOSDAQ	제약	N	N	N	N	N	5480	430	2	8.51	8686530220	1584075	94.19	5140	5830	5050	6560	3540	5050	5483.66	1.86	29223	5710	5380	4840	4510	3970	5545	4675	145	1510	500	3530	10	1	29086168	1594	-43.49	5.81	12	5.45	-126.00	944.00	5930	20241030	-7.59	2880	20240805	90.28	5830	-6.00	20250106	4300	27.44	20250103	5930	-7.59	20241030	2880	90.28	20240805	0.10	N	187420	500	145 억	541970	N	N	N	N
117	20250106	130809	57	100.00	KOSDAQ	제약	N	N	N	N	N	5480	430	2	8.51	8083519190	1472990	87.58	5140	5830	5050	6560	3540	5050	5487.83	1.86	-5785	5710	5380	4840	4510	3970	5545	4675	145	1510	500	3530	10	1	29086168	1594	-43.49	5.81	12	5.06	-126.00	944.00	5930	20241030	-7.59	2880	20240805	90.28	5830	-6.00	20250106	4300	27.44	20250103	5930	-7.59	20241030	2880	90.28	20240805	0.10	N	187420	500	145 억	541970	N	N	N	N
118	20250106	120811	57	100.00	KOSDAQ	제약	N	N	N	N	N	5540	490	2	9.70	7729686400	1408891	83.77	5140	5830	5050	6560	3540	5050	5486.36	1.86	-8334	5710	5380	4840	4510	3970	5545	4675	145	1510	500	3530	10	1	29086168	1611	-43.97	5.87	12	4.84	-126.00	944.00	5930	20241030	-6.58	2880	20240805	92.36	5830	-4.97	20250106	4300	28.84	20250103	5930	-6.58	20241030	2880	92.36	20240805	0.10	N	187420	500	145 억	541970	N	N	N	N
119	20250106	110810	57	100.00	KOSDAQ	제약	N	N	N	N	N	5580	530	2	10.50	6964106950	1270849	75.56	5140	5830	5050	6560	3540	5050	5479.89	1.86	11277	5710	5380	4840	4510	3970	5545	4675	145	1510	500	3530	10	1	29086168	1623	-44.29	5.91	12	4.37	-126.00	944.00	5930	20241030	-5.90	2880	20240805	93.75	5830	-4.29	20250106	4300	29.77	20250103	5930	-5.90	20241030	2880	93.75	20240805	0.10	N	187420	500	145 억	541970	N	N	N	N
120	20250106	100807	57	100.00	KOSDAQ	제약	N	N	N	N	N	5640	590	2	11.68	4582137240	850265	50.56	5140	5700	5050	6560	3540	5050	5389.07	1.86	-69087	5710	5380	4840	4510	3970	5545	4675	145	1510	500	3530	10	1	29086168	1640	-44.76	5.97	12	2.92	-126.00	944.00	5930	20241030	-4.89	2880	20240805	95.83	5700	-1.05	20250106	4300	31.16	20250103	5930	-4.89	20241030	2880	95.83	20240805	0.10	N	187420	500	145 억	541970	N	N	N	N
121	20250106	090808	57	100.00	KOSDAQ	제약	N	N	N	N	N	5150	100	2	1.98	648868790	126913	7.55	5140	5170	5050	6560	3540	5050	5112.71	1.86	-45283	5710	5380	4840	4510	3970	5545	4675	145	1510	500	3530	10	1	29086168	1498	-40.87	5.46	12	0.44	-126.00	944.00	5930	20241030	-13.15	2880	20240805	78.82	5170	0.00	20250103	4300	19.77	20250103	5930	-13.15	20241030	2880	78.82	20240805	0.10	N	187420	500	145 억	541970	N	N	N	N
122	20250103	160804	57	100.00	KOSDAQ	제약	N	N	N	N	N	5050	685	2	15.69	8199360115	1670103	620.07	4365	5170	4300	5670	3060	4365	4909.46	1.18	197305	4605	4485	4410	4290	4215	4447	4252	145	1305	500	3050	10	1	29086168	1469	-40.08	5.35	12	5.74	-126.00	944.00	5930	20241030	-14.84	2880	20240805	75.35	5170	-2.32	20250103	4300	17.44	20250103	5930	-14.84	20241030	2880	75.35	20240805	0.10	N	187420	500	145 억	344045	N	N	N	N
123	20250103	150806	57	100.00	KOSDAQ	제약	N	N	N	N	N	5000	635	2	14.55	8000478405	1630611	605.41	4365	5170	4300	5670	3060	4365	4906.43	1.18	198232	4605	4485	4410	4290	4215	4447	4252	145	1305	500	3050	10	1	29086168	1454	-39.68	5.30	12	5.61	-126.00	944.00	5930	20241030	-15.68	2880	20240805	73.61	5170	-3.29	20250103	4300	16.28	20250103	5930	-15.68	20241030	2880	73.61	20240805	0.10	N	187420	500	145 억	344045	N	N	N	N
124	20250103	140807	57	100.00	KOSDAQ	제약	N	N	N	N	N	4965	600	2	13.75	7253385280	1481308	549.98	4365	5170	4300	5670	3060	4365	4896.61	1.18	158147	4605	4485	4410	4290	4215	4447	4252	145	1305	500	3050	5	1	29086168	1444	-39.40	5.26	12	5.09	-126.00	944.00	5930	20241030	-16.27	2880	20240805	72.40	5170	-3.97	20250103	4300	15.47	20250103	5930	-16.27	20241030	2880	72.40	20240805	0.10	N	187420	500	145 억	344045	N	N	N	N
125	20250103	130806	57	100.00	KOSDAQ	제약	N	N	N	N	N	4980	615	2	14.09	6336431755	1294989	480.80	4365	5170	4300	5670	3060	4365	4893.04	1.18	181689	4605	4485	4410	4290	4215	4447	4252	145	1305	500	3050	5	1	29086168	1448	-39.52	5.28	12	4.45	-126.00	944.00	5930	20241030	-16.02	2880	20240805	72.92	5170	-3.68	20250103	4300	15.81	20250103	5930	-16.02	20241030	2880	72.92	20240805	0.10	N	187420	500	145 억	344045	N	N	N	N
126	20250103	120805	57	100.00	KOSDAQ	제약	N	N	N	N	N	4995	630	2	14.43	5180331250	1064617	395.27	4365	5150	4300	5670	3060	4365	4865.91	1.18	127199	4605	4485	4410	4290	4215	4447	4252	145	1305	500	3050	5	1	29086168	1453	-39.64	5.29	12	3.66	-126.00	944.00	5930	20241030	-15.77	2880	20240805	73.44	5150	-3.01	20250103	4300	16.16	20250103	5930	-15.77	20241030	2880	73.44	20240805	0.10	N	187420	500	145 억	344045	N	N	N	N
127	20250103	110806	57	100.00	KOSDAQ	제약	N	N	N	N	N	4745	380	2	8.71	1374564725	302187	112.20	4365	4780	4300	5670	3060	4365	4548.72	1.18	45095	4605	4485	4410	4290	4215	4447	4252	145	1305	500	3050	5	1	29086168	1380	-37.66	5.03	12	1.04	-126.00	944.00	5930	20241030	-19.98	2880	20240805	64.76	4780	-0.73	20250103	4300	10.35	20250103	5930	-19.98	20241030	2880	64.76	20240805	0.10	N	187420	500	145 억	344045	N	N	N	N
128	20250103	100803	57	100.00	KOSDAQ	제약	N	N	N	N	N	4465	100	2	2.29	451439025	102096	37.91	4365	4480	4300	5670	3060	4365	4421.71	1.18	4713	4605	4485	4410	4290	4215	4447	4252	145	1305	500	3050	5	1	29086168	1299	-35.44	4.73	12	0.35	-126.00	944.00	5930	20241030	-24.70	2880	20240805	55.03	4530	-1.43	20250102	4300	3.84	20250103	5930	-24.70	20241030	2880	55.03	20240805	0.10	N	187420	500	145 억	344045	N	N	N	N
129	20250103	090807	57	100.00	KOSDAQ	제약	N	N	N	N	N	4400	35	2	0.80	86568395	19845	7.37	4365	4400	4300	5670	3060	4365	4362.23	1.18	2731	4605	4485	4410	4290	4215	4447	4252	145	1305	500	3050	5	1	29086168	1280	-34.92	4.66	12	0.07	-126.00	944.00	5930	20241030	-25.80	2880	20240805	52.78	4530	-2.87	20250102	4300	2.33	20250103	5930	-25.80	20241030	2880	52.78	20240805	0.10	N	187420	500	145 억	344045	N	N	N	N
130	20250102	160757	57	100.00	KOSDAQ	제약	N	N	N	N	N	4365	-95	5	-2.13	1187666500	268854	111.14	4525	4530	4335	5790	3125	4460	4417.61	1.42	-67274	4666	4562	4381	4277	4096	4615	4330	145	1330	500	3120	5	1	29086168	1270	-34.64	4.62	12	0.92	-126.00	944.00	5930	20241030	-26.39	2880	20240805	51.56	4530	-3.64	20250102	4335	0.69	20250102	5930	-26.39	20241030	2880	51.56	20240805	0.10	N	187420	500	145 억	412551	N	N	N	N
131	20250102	150759	57	100.00	KOSDAQ	제약	N	N	N	N	N	4360	-100	5	-2.24	1088861745	246120	101.74	4525	4530	4345	5790	3125	4460	4424.11	1.42	-61883	4666	4562	4381	4277	4096	4615	4330	145	1330	500	3120	5	1	29086168	1268	-34.60	4.62	12	0.85	-126.00	944.00	5930	20241030	-26.48	2880	20240805	51.39	4530	-3.75	20250102	4345	0.35	20250102	5930	-26.48	20241030	2880	51.39	20240805	0.10	N	187420	500	145 억	412551	N	N	N	N
132	20250102	140756	57	100.00	KOSDAQ	제약	N	N	N	N	N	4380	-80	5	-1.79	983120005	221883	91.72	4525	4530	4345	5790	3125	4460	4430.80	1.42	-51571	4666	4562	4381	4277	4096	4615	4330	145	1330	500	3120	5	1	29086168	1274	-34.76	4.64	12	0.76	-126.00	944.00	5930	20241030	-26.14	2880	20240805	52.08	4530	-3.31	20250102	4345	0.81	20250102	5930	-26.14	20241030	2880	52.08	20240805	0.10	N	187420	500	145 억	412551	N	N	N	N
133	20250102	130758	57	100.00	KOSDAQ	제약	N	N	N	N	N	4365	-95	5	-2.13	901070750	203116	83.96	4525	4530	4345	5790	3125	4460	4436.24	1.42	-41033	4666	4562	4381	4277	4096	4615	4330	145	1330	500	3120	5	1	29086168	1270	-34.64	4.62	12	0.70	-126.00	944.00	5930	20241030	-26.39	2880	20240805	51.56	4530	-3.64	20250102	4345	0.46	20250102	5930	-26.39	20241030	2880	51.56	20240805	0.10	N	187420	500	145 억	412551	N	N	N	N
134	20250102	120756	57	100.00	KOSDAQ	제약	N	N	N	N	N	4430	-30	5	-0.67	658179985	147814	61.10	4525	4530	4395	5790	3125	4460	4452.76	1.42	-26246	4666	4562	4381	4277	4096	4615	4330	145	1330	500	3120	5	1	29086168	1289	-35.16	4.69	12	0.51	-126.00	944.00	5930	20241030	-25.30	2880	20240805	53.82	4530	-2.21	20250102	4395	0.80	20250102	5930	-25.30	20241030	2880	53.82	20240805	0.10	N	187420	500	145 억	412551	N	N	N	N
135	20250102	110747	57	100.00	KOSDAQ	제약	N	N	N	N	N	4450	-10	5	-0.22	479201375	107291	44.35	4525	4530	4400	5790	3125	4460	4466.37	1.42	-28441	4666	4562	4381	4277	4096	4615	4330	145	1330	500	3120	5	1	29086168	1294	-35.32	4.71	12	0.37	-126.00	944.00	5930	20241030	-24.96	2880	20240805	54.51	4530	-1.77	20250102	4400	1.14	20250102	5930	-24.96	20241030	2880	54.51	20240805	0.10	N	187420	500	145 억	412551	N	N	N	N
136	20250102	100755	57	100.00	KOSDAQ	제약	N	N	N	N	N	4495	35	2	0.78	69602080	15542	6.42	4525	4525	4400	5790	3125	4460	4478.32	1.42	-6776	4666	4562	4381	4277	4096	4615	4330	145	1330	500	3120	5	1	29086168	1307	-35.67	4.76	12	0.05	-126.00	944.00	5930	20241030	-24.20	2880	20240805	56.08	4525	-0.66	20250102	4400	2.16	20250102	5930	-24.20	20241030	2880	56.08	20240805	0.10	N	187420	500	145 억	412551	N	N	N	N
137	20250102	090747	57	100.00	KOSDAQ	제약	N	N	N	N	N	4460	0	3	0.00	0	0	0.00	0	0	0	5790	3125	4460	0.00	1.42	0	4666	4562	4381	4277	4096	4615	4330	145	1330	500	3120	5	1	29086168	1297	-35.40	4.72	12	0.00	-126.00	944.00	5930	20241030	-24.79	2880	20240805	54.86	0	0.00	0	0	0.00	0	5930	-24.79	20241030	2880	54.86	20240805	0.10	N	187420	500	145 억	412551	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History