KissMeData/200230/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160949	57	100.00	KOSDAQ	제약	N	N	N	N	N	4570	-35	5	-0.76	36724635	8012	38.61	4605	4665	4560	5980	3225	4605	4583.81	-1544	4805	4705	4655	4555	4505	4680	4530	120	1375	1000	3030	5	1	12025023	550	3.81	0.51	12	0.07	1199.00	9005.00	9300	20240605	-50.86	4560	20250124	0.22	5880	-22.28	20250102	4560	0.22	20250124	6480	-29.48	20241230	520	778.85	20241125	1.06	N	200230	1000	120 억	N	N	N	N
3	20250124	150948	57	100.00	KOSDAQ	제약	N	N	N	N	N	4570	-35	5	-0.76	33806975	7373	35.53	4605	4665	4560	5980	3225	4605	4585.24	-1529	4805	4705	4655	4555	4505	4680	4530	120	1375	1000	3030	5	1	12025023	550	3.81	0.51	12	0.06	1199.00	9005.00	9300	20240605	-50.86	4560	20250124	0.22	5880	-22.28	20250102	4560	0.22	20250124	6480	-29.48	20241230	520	778.85	20241125	1.06	N	200230	1000	120 억	N	N	N	N
4	20250124	140947	57	100.00	KOSDAQ	제약	N	N	N	N	N	4560	-45	5	-0.98	30371280	6621	31.91	4605	4665	4560	5980	3225	4605	4587.11	-1516	4805	4705	4655	4555	4505	4680	4530	120	1375	1000	3030	5	1	12025023	548	3.80	0.51	12	0.06	1199.00	9005.00	9300	20240605	-50.97	4560	20250124	0.00	5880	-22.45	20250102	4560	0.00	20250124	6480	-29.63	20241230	520	776.92	20241125	1.06	N	200230	1000	120 억	N	N	N	N
5	20250124	130949	57	100.00	KOSDAQ	제약	N	N	N	N	N	4580	-25	5	-0.54	20622700	4489	21.63	4605	4665	4570	5980	3225	4605	4594.05	-1516	4805	4705	4655	4555	4505	4680	4530	120	1375	1000	3030	5	1	12025023	551	3.82	0.51	12	0.04	1199.00	9005.00	9300	20240605	-50.75	4570	20250124	0.22	5880	-22.11	20250102	4570	0.22	20250124	6480	-29.32	20241230	520	780.77	20241125	1.06	N	200230	1000	120 억	N	N	N	N
6	20250124	120945	57	100.00	KOSDAQ	제약	N	N	N	N	N	4600	-5	5	-0.11	16377710	3564	17.18	4605	4665	4570	5980	3225	4605	4595.32	-1246	4805	4705	4655	4555	4505	4680	4530	120	1375	1000	3030	5	1	12025023	553	3.84	0.51	12	0.03	1199.00	9005.00	9300	20240605	-50.54	4570	20250124	0.66	5880	-21.77	20250102	4570	0.66	20250124	6480	-29.01	20241230	520	784.62	20241125	1.06	N	200230	1000	120 억	N	N	N	N
7	20250124	110947	57	100.00	KOSDAQ	제약	N	N	N	N	N	4590	-15	5	-0.33	8968830	1950	9.40	4605	4665	4585	5980	3225	4605	4599.40	-930	4805	4705	4655	4555	4505	4680	4530	120	1375	1000	3030	5	1	12025023	552	3.83	0.51	12	0.02	1199.00	9005.00	9300	20240605	-50.65	4585	20250124	0.11	5880	-21.94	20250102	4585	0.11	20250124	6480	-29.17	20241230	520	782.69	20241125	1.06	N	200230	1000	120 억	N	N	N	N
8	20250124	100943	57	100.00	KOSDAQ	제약	N	N	N	N	N	4590	-15	5	-0.33	6199605	1347	6.49	4605	4665	4590	5980	3225	4605	4602.53	-696	4805	4705	4655	4555	4505	4680	4530	120	1375	1000	3030	5	1	12025023	552	3.83	0.51	12	0.01	1199.00	9005.00	9300	20240605	-50.65	4590	20250124	0.00	5880	-21.94	20250102	4590	0.00	20250124	6480	-29.17	20241230	520	782.69	20241125	1.06	N	200230	1000	120 억	N	N	N	N
9	20250124	090949	57	100.00	KOSDAQ	제약	N	N	N	N	N	4605	0	3	0.00	743830	160	0.77	4605	4665	4605	5980	3225	4605	4648.94	-17	4805	4705	4655	4555	4505	4680	4530	120	1375	1000	3030	5	1	12025023	554	3.84	0.51	12	0.00	1199.00	9005.00	9300	20240605	-50.48	4605	20250124	0.00	5880	-21.68	20250102	4605	0.00	20250124	6480	-28.94	20241230	520	785.58	20241125	1.06	N	200230	1000	120 억	N	N	N	N
10	20250123	160944	57	100.00	KOSDAQ	제약	N	N	N	N	N	4605	-100	5	-2.13	96356400	20728	118.83	4700	4755	4605	6110	3295	4705	4649.02	-3795	4768	4736	4708	4676	4648	4752	4692	120	1405	1000	3100	5	1	12025023	554	3.84	0.51	12	0.17	1199.00	9005.00	9300	20240605	-50.48	4605	20250123	0.00	5880	-21.68	20250102	4605	0.00	20250123	6480	-28.94	20241230	520	785.58	20241125	1.06	N	200230	1000	120 억	N	N	N	N
11	20250123	150941	57	100.00	KOSDAQ	제약	N	N	N	N	N	4610	-95	5	-2.02	89782465	19301	110.65	4700	4755	4605	6110	3295	4705	4651.70	-3669	4768	4736	4708	4676	4648	4752	4692	120	1405	1000	3100	5	1	12025023	554	3.84	0.51	12	0.16	1199.00	9005.00	9300	20240605	-50.43	4605	20250123	0.11	5880	-21.60	20250102	4605	0.11	20250123	6480	-28.86	20241230	520	786.54	20241125	1.06	N	200230	1000	120 억	N	N	N	N
12	20250123	140943	57	100.00	KOSDAQ	제약	N	N	N	N	N	4655	-50	5	-1.06	61764215	13249	75.95	4700	4755	4645	6110	3295	4705	4661.80	-3399	4768	4736	4708	4676	4648	4752	4692	120	1405	1000	3100	5	1	12025023	560	3.88	0.52	12	0.11	1199.00	9005.00	9300	20240605	-49.95	4645	20250123	0.22	5880	-20.83	20250102	4645	0.22	20250123	6480	-28.16	20241230	520	795.19	20241125	1.06	N	200230	1000	120 억	N	N	N	N
13	20250123	130941	57	100.00	KOSDAQ	제약	N	N	N	N	N	4665	-40	5	-0.85	53519725	11479	65.80	4700	4755	4645	6110	3295	4705	4662.40	-2365	4768	4736	4708	4676	4648	4752	4692	120	1405	1000	3100	5	1	12025023	561	3.89	0.52	12	0.10	1199.00	9005.00	9300	20240605	-49.84	4645	20250123	0.43	5880	-20.66	20250102	4645	0.43	20250123	6480	-28.01	20241230	520	797.12	20241125	1.06	N	200230	1000	120 억	N	N	N	N
14	20250123	120941	57	100.00	KOSDAQ	제약	N	N	N	N	N	4665	-40	5	-0.85	44198215	9474	54.31	4700	4755	4650	6110	3295	4705	4665.21	-1842	4768	4736	4708	4676	4648	4752	4692	120	1405	1000	3100	5	1	12025023	561	3.89	0.52	12	0.08	1199.00	9005.00	9300	20240605	-49.84	4650	20250123	0.32	5880	-20.66	20250102	4650	0.32	20250123	6480	-28.01	20241230	520	797.12	20241125	1.06	N	200230	1000	120 억	N	N	N	N
15	20250123	110933	57	100.00	KOSDAQ	제약	N	N	N	N	N	4675	-30	5	-0.64	29557140	6329	36.28	4700	4755	4650	6110	3295	4705	4670.11	-1842	4768	4736	4708	4676	4648	4752	4692	120	1405	1000	3100	5	1	12025023	562	3.90	0.52	12	0.05	1199.00	9005.00	9300	20240605	-49.73	4650	20250123	0.54	5880	-20.49	20250102	4650	0.54	20250123	6480	-27.85	20241230	520	799.04	20241125	1.06	N	200230	1000	120 억	N	N	N	N
16	20250123	100941	57	100.00	KOSDAQ	제약	N	N	N	N	N	4670	-35	5	-0.74	8720430	1865	10.69	4700	4755	4655	6110	3295	4705	4675.83	-912	4768	4736	4708	4676	4648	4752	4692	120	1405	1000	3100	5	1	12025023	562	3.89	0.52	12	0.02	1199.00	9005.00	9300	20240605	-49.78	4650	20250117	0.43	5880	-20.58	20250102	4650	0.43	20250117	6480	-27.93	20241230	520	798.08	20241125	1.06	N	200230	1000	120 억	N	N	N	N
17	20250123	090942	57	100.00	KOSDAQ	제약	N	N	N	N	N	4755	50	2	1.06	1108510	236	1.35	4700	4755	4685	6110	3295	4705	4697.08	-6	4768	4736	4708	4676	4648	4752	4692	120	1405	1000	3100	5	1	12025023	572	3.97	0.53	12	0.00	1199.00	9005.00	9300	20240605	-48.87	4650	20250117	2.26	5880	-19.13	20250102	4650	2.26	20250117	6480	-26.62	20241230	520	814.42	20241125	1.06	N	200230	1000	120 억	N	N	N	N
18	20250122	160934	57	100.00	KOSDAQ	제약	N	N	N	N	N	4705	-35	5	-0.74	81408370	17336	91.61	4700	4740	4680	6160	3320	4740	4695.91	-342	4900	4820	4735	4655	4570	4777	4612	120	1420	1000	3120	5	1	12025023	566	3.92	0.52	12	0.14	1199.00	9005.00	10000	20240115	-52.95	4650	20250117	1.18	5880	-19.98	20250102	4650	1.18	20250117	6480	-27.39	20241230	520	804.81	20241125	1.06	N	200230	1000	120 억	N	N	N	N
19	20250122	150935	57	100.00	KOSDAQ	제약	N	N	N	N	N	4705	-35	5	-0.74	67460515	14361	75.89	4700	4740	4680	6160	3320	4740	4697.48	-322	4900	4820	4735	4655	4570	4777	4612	120	1420	1000	3120	5	1	12025023	566	3.92	0.52	12	0.12	1199.00	9005.00	10000	20240115	-52.95	4650	20250117	1.18	5880	-19.98	20250102	4650	1.18	20250117	6480	-27.39	20241230	520	804.81	20241125	1.06	N	200230	1000	120 억	N	N	N	N
20	20250122	140933	57	100.00	KOSDAQ	제약	N	N	N	N	N	4715	-25	5	-0.53	64287725	13686	72.32	4700	4740	4680	6160	3320	4740	4697.33	-119	4900	4820	4735	4655	4570	4777	4612	120	1420	1000	3120	5	1	12025023	567	3.93	0.52	12	0.11	1199.00	9005.00	10000	20240115	-52.85	4650	20250117	1.40	5880	-19.81	20250102	4650	1.40	20250117	6480	-27.24	20241230	520	806.73	20241125	1.06	N	200230	1000	120 억	N	N	N	N
21	20250122	130936	57	100.00	KOSDAQ	제약	N	N	N	N	N	4710	-30	5	-0.63	55078320	11731	61.99	4700	4740	4680	6160	3320	4740	4695.11	208	4900	4820	4735	4655	4570	4777	4612	120	1420	1000	3120	5	1	12025023	566	3.93	0.52	12	0.10	1199.00	9005.00	10000	20240115	-52.90	4650	20250117	1.29	5880	-19.90	20250102	4650	1.29	20250117	6480	-27.31	20241230	520	805.77	20241125	1.06	N	200230	1000	120 억	N	N	N	N
22	20250122	120933	57	100.00	KOSDAQ	제약	N	N	N	N	N	4685	-55	5	-1.16	47629440	10147	53.62	4700	4740	4680	6160	3320	4740	4693.94	711	4900	4820	4735	4655	4570	4777	4612	120	1420	1000	3120	5	1	12025023	563	3.91	0.52	12	0.08	1199.00	9005.00	10000	20240115	-53.15	4650	20250117	0.75	5880	-20.32	20250102	4650	0.75	20250117	6480	-27.70	20241230	520	800.96	20241125	1.06	N	200230	1000	120 억	N	N	N	N
23	20250122	110935	57	100.00	KOSDAQ	제약	N	N	N	N	N	4690	-50	5	-1.05	41024830	8738	46.18	4700	4740	4680	6160	3320	4740	4694.99	581	4900	4820	4735	4655	4570	4777	4612	120	1420	1000	3120	5	1	12025023	564	3.91	0.52	12	0.07	1199.00	9005.00	10000	20240115	-53.10	4650	20250117	0.86	5880	-20.24	20250102	4650	0.86	20250117	6480	-27.62	20241230	520	801.92	20241125	1.06	N	200230	1000	120 억	N	N	N	N
24	20250122	100934	57	100.00	KOSDAQ	제약	N	N	N	N	N	4695	-45	5	-0.95	36606875	7796	41.20	4700	4740	4680	6160	3320	4740	4695.60	429	4900	4820	4735	4655	4570	4777	4612	120	1420	1000	3120	5	1	12025023	565	3.92	0.52	12	0.06	1199.00	9005.00	10000	20240115	-53.05	4650	20250117	0.97	5880	-20.15	20250102	4650	0.97	20250117	6480	-27.55	20241230	520	802.88	20241125	1.06	N	200230	1000	120 억	N	N	N	N
25	20250122	090936	57	100.00	KOSDAQ	제약	N	N	N	N	N	4705	-35	5	-0.74	846190	180	0.95	4700	4740	4695	6160	3320	4740	4701.06	-15	4900	4820	4735	4655	4570	4777	4612	120	1420	1000	3120	5	1	12025023	566	3.92	0.52	12	0.00	1199.00	9005.00	10000	20240115	-52.95	4650	20250117	1.18	5880	-19.98	20250102	4650	1.18	20250117	6480	-27.39	20241230	520	804.81	20241125	1.06	N	200230	1000	120 억	N	N	N	N
26	20250121	160928	57	100.00	KOSDAQ	제약	N	N	N	N	N	4740	-60	5	-1.25	89616790	18823	41.09	4750	4815	4650	6240	3360	4800	4761.03	119	5003	4901	4788	4686	4573	4952	4737	120	1440	1000	3160	5	1	12025023	570	3.95	0.53	12	0.16	1199.00	9005.00	10000	20240115	-52.60	4650	20250121	1.94	5880	-19.39	20250102	4650	1.94	20250121	6480	-26.85	20241230	520	811.54	20241125	1.01	N	200230	1000	120 억	N	N	N	N
27	20250121	150930	57	100.00	KOSDAQ	제약	N	N	N	N	N	4750	-50	5	-1.04	87402710	18356	40.07	4750	4815	4650	6240	3360	4800	4761.53	119	5003	4901	4788	4686	4573	4952	4737	120	1440	1000	3160	5	1	12025023	571	3.96	0.53	12	0.15	1199.00	9005.00	10000	20240115	-52.50	4650	20250121	2.15	5880	-19.22	20250102	4650	2.15	20250121	6480	-26.70	20241230	520	813.46	20241125	1.01	N	200230	1000	120 억	N	N	N	N
28	20250121	140931	57	100.00	KOSDAQ	제약	N	N	N	N	N	4755	-45	5	-0.94	84158840	17673	38.58	4750	4815	4650	6240	3360	4800	4762.00	119	5003	4901	4788	4686	4573	4952	4737	120	1440	1000	3160	5	1	12025023	572	3.97	0.53	12	0.15	1199.00	9005.00	10000	20240115	-52.45	4650	20250121	2.26	5880	-19.13	20250102	4650	2.26	20250121	6480	-26.62	20241230	520	814.42	20241125	1.01	N	200230	1000	120 억	N	N	N	N
29	20250121	130929	57	100.00	KOSDAQ	제약	N	N	N	N	N	4770	-30	5	-0.62	72667210	15260	33.31	4750	4815	4650	6240	3360	4800	4761.94	119	5003	4901	4788	4686	4573	4952	4737	120	1440	1000	3160	5	1	12025023	574	3.98	0.53	12	0.13	1199.00	9005.00	10000	20240115	-52.30	4650	20250121	2.58	5880	-18.88	20250102	4650	2.58	20250121	6480	-26.39	20241230	520	817.31	20241125	1.01	N	200230	1000	120 억	N	N	N	N
30	20250121	120913	57	100.00	KOSDAQ	제약	N	N	N	N	N	4730	-70	5	-1.46	63996790	13441	29.34	4750	4815	4650	6240	3360	4800	4761.31	30	5003	4901	4788	4686	4573	4952	4737	120	1440	1000	3160	5	1	12025023	569	3.94	0.53	12	0.11	1199.00	9005.00	10000	20240115	-52.70	4650	20250121	1.72	5880	-19.56	20250102	4650	1.72	20250121	6480	-27.01	20241230	520	809.62	20241125	1.01	N	200230	1000	120 억	N	N	N	N
31	20250121	110842	57	100.00	KOSDAQ	제약	N	N	N	N	N	4765	-35	5	-0.73	54585775	11459	25.01	4750	4815	4650	6240	3360	4800	4763.57	30	5003	4901	4788	4686	4573	4952	4737	120	1440	1000	3160	5	1	12025023	573	3.97	0.53	12	0.10	1199.00	9005.00	10000	20240115	-52.35	4650	20250121	2.47	5880	-18.96	20250102	4650	2.47	20250121	6480	-26.47	20241230	520	816.35	20241125	1.01	N	200230	1000	120 억	N	N	N	N
32	20250121	100837	57	100.00	KOSDAQ	제약	N	N	N	N	N	4740	-60	5	-1.25	42732755	8967	19.57	4750	4815	4650	6240	3360	4800	4765.56	88	5003	4901	4788	4686	4573	4952	4737	120	1440	1000	3160	5	1	12025023	570	3.95	0.53	12	0.07	1199.00	9005.00	10000	20240115	-52.60	4650	20250121	1.94	5880	-19.39	20250102	4650	1.94	20250121	6480	-26.85	20241230	520	811.54	20241125	1.01	N	200230	1000	120 억	N	N	N	N
33	20250121	090932	57	100.00	KOSDAQ	제약	N	N	N	N	N	4750	-50	5	-1.04	18404835	3886	8.48	4750	4800	4650	6240	3360	4800	4736.19	40	5003	4901	4788	4686	4573	4952	4737	120	1440	1000	3160	5	1	12025023	571	3.96	0.53	12	0.03	1199.00	9005.00	10000	20240115	-52.50	4650	20250121	2.15	5880	-19.22	20250102	4650	2.15	20250121	6480	-26.70	20241230	520	813.46	20241125	1.01	N	200230	1000	120 억	N	N	N	N
34	20250120	160917	57	100.00	KOSDAQ	제약	N	N	N	N	N	4800	95	2	2.02	211091120	44394	124.79	4700	4890	4675	6110	3295	4705	4754.94	6730	4821	4762	4706	4647	4591	4735	4620	120	1405	1000	3100	5	1	12025023	577	4.00	0.53	12	0.37	1199.00	9005.00	10000	20240115	-52.00	4650	20250117	3.23	5880	-18.37	20250102	4650	3.23	20250117	6480	-25.93	20241230	520	823.08	20241125	1.01	N	200230	1000	120 억	N	N	N	N
35	20250120	150930	57	100.00	KOSDAQ	제약	N	N	N	N	N	4805	100	2	2.13	179539195	37851	106.39	4700	4890	4675	6110	3295	4705	4743.31	7070	4821	4762	4706	4647	4591	4735	4620	120	1405	1000	3100	5	1	12025023	578	4.01	0.53	12	0.31	1199.00	9005.00	10000	20240115	-51.95	4650	20250117	3.33	5880	-18.28	20250102	4650	3.33	20250117	6480	-25.85	20241230	520	824.04	20241125	1.01	N	200230	1000	120 억	N	N	N	N
36	20250120	140927	57	100.00	KOSDAQ	제약	N	N	N	N	N	4750	45	2	0.96	148811430	31415	88.30	4700	4890	4675	6110	3295	4705	4736.95	7058	4821	4762	4706	4647	4591	4735	4620	120	1405	1000	3100	5	1	12025023	571	3.96	0.53	12	0.26	1199.00	9005.00	10000	20240115	-52.50	4650	20250117	2.15	5880	-19.22	20250102	4650	2.15	20250117	6480	-26.70	20241230	520	813.46	20241125	1.01	N	200230	1000	120 억	N	N	N	N
37	20250120	130927	57	100.00	KOSDAQ	제약	N	N	N	N	N	4690	-15	5	-0.32	57100370	12162	34.19	4700	4780	4675	6110	3295	4705	4694.98	4667	4821	4762	4706	4647	4591	4735	4620	120	1405	1000	3100	5	1	12025023	564	3.91	0.52	12	0.10	1199.00	9005.00	10000	20240115	-53.10	4650	20250117	0.86	5880	-20.24	20250102	4650	0.86	20250117	6480	-27.62	20241230	520	801.92	20241125	1.01	N	200230	1000	120 억	N	N	N	N
38	20250120	120929	57	100.00	KOSDAQ	제약	N	N	N	N	N	4685	-20	5	-0.43	37329040	7956	22.36	4700	4780	4675	6110	3295	4705	4691.94	2378	4821	4762	4706	4647	4591	4735	4620	120	1405	1000	3100	5	1	12025023	563	3.91	0.52	12	0.07	1199.00	9005.00	10000	20240115	-53.15	4650	20250117	0.75	5880	-20.32	20250102	4650	0.75	20250117	6480	-27.70	20241230	520	800.96	20241125	1.01	N	200230	1000	120 억	N	N	N	N
39	20250120	110929	57	100.00	KOSDAQ	제약	N	N	N	N	N	4680	-25	5	-0.53	31796770	6776	19.05	4700	4780	4675	6110	3295	4705	4692.56	2415	4821	4762	4706	4647	4591	4735	4620	120	1405	1000	3100	5	1	12025023	563	3.90	0.52	12	0.06	1199.00	9005.00	10000	20240115	-53.20	4650	20250117	0.65	5880	-20.41	20250102	4650	0.65	20250117	6480	-27.78	20241230	520	800.00	20241125	1.01	N	200230	1000	120 억	N	N	N	N
40	20250120	100928	57	100.00	KOSDAQ	제약	N	N	N	N	N	4700	-5	5	-0.11	29534670	6294	17.69	4700	4780	4675	6110	3295	4705	4692.51	2706	4821	4762	4706	4647	4591	4735	4620	120	1405	1000	3100	5	1	12025023	565	3.92	0.52	12	0.05	1199.00	9005.00	10000	20240115	-53.00	4650	20250117	1.08	5880	-20.07	20250102	4650	1.08	20250117	6480	-27.47	20241230	520	803.85	20241125	1.01	N	200230	1000	120 억	N	N	N	N
41	20250120	090930	57	100.00	KOSDAQ	제약	N	N	N	N	N	4715	10	2	0.21	8718770	1853	5.21	4700	4780	4700	6110	3295	4705	4705.22	1538	4821	4762	4706	4647	4591	4735	4620	120	1405	1000	3100	5	1	12025023	567	3.93	0.52	12	0.02	1199.00	9005.00	10000	20240115	-52.85	4650	20250117	1.40	5880	-19.81	20250102	4650	1.40	20250117	6480	-27.24	20241230	520	806.73	20241125	1.01	N	200230	1000	120 억	N	N	N	N
42	20250117	160925	57	100.00	KOSDAQ	제약	N	N	N	N	N	4705	-70	5	-1.47	167222780	35575	174.78	4765	4765	4650	6200	3345	4775	4700.57	-4057	4875	4825	4780	4730	4685	4802	4707	120	1425	1000	3150	5	1	12025023	566	3.92	0.52	12	0.30	1199.00	9005.00	10000	20240115	-52.95	4650	20250117	1.18	5880	-19.98	20250102	4650	1.18	20250117	6480	-27.39	20241230	520	804.81	20241125	1.01	N	200230	1000	120 억	N	N	N	N
43	20250117	150927	57	100.00	KOSDAQ	제약	N	N	N	N	N	4735	-40	5	-0.84	157686440	33553	164.85	4765	4765	4650	6200	3345	4775	4699.62	-3758	4875	4825	4780	4730	4685	4802	4707	120	1425	1000	3150	5	1	12025023	569	3.95	0.53	12	0.28	1199.00	9005.00	10000	20240115	-52.65	4650	20250117	1.83	5880	-19.47	20250102	4650	1.83	20250117	6480	-26.93	20241230	520	810.58	20241125	1.01	N	200230	1000	120 억	N	N	N	N
44	20250117	140929	57	100.00	KOSDAQ	제약	N	N	N	N	N	4670	-105	5	-2.20	103304205	22026	108.21	4765	4765	4650	6200	3345	4775	4690.10	-5067	4875	4825	4780	4730	4685	4802	4707	120	1425	1000	3150	5	1	12025023	562	3.89	0.52	12	0.18	1199.00	9005.00	10000	20240115	-53.30	4650	20250117	0.43	5880	-20.58	20250102	4650	0.43	20250117	6480	-27.93	20241230	520	798.08	20241125	1.01	N	200230	1000	120 억	N	N	N	N
45	20250117	130927	57	100.00	KOSDAQ	제약	N	N	N	N	N	4665	-110	5	-2.30	76222060	16214	79.66	4765	4765	4665	6200	3345	4775	4701.00	-5066	4875	4825	4780	4730	4685	4802	4707	120	1425	1000	3150	5	1	12025023	561	3.89	0.52	12	0.13	1199.00	9005.00	10000	20240115	-53.35	4665	20250117	0.00	5880	-20.66	20250102	4665	0.00	20250117	6480	-28.01	20241230	520	797.12	20241125	1.01	N	200230	1000	120 억	N	N	N	N
46	20250117	120928	57	100.00	KOSDAQ	제약	N	N	N	N	N	4715	-60	5	-1.26	26493810	5605	27.54	4765	4765	4715	6200	3345	4775	4726.82	-1723	4875	4825	4780	4730	4685	4802	4707	120	1425	1000	3150	5	1	12025023	567	3.93	0.52	12	0.05	1199.00	9005.00	10000	20240115	-52.85	4715	20250117	0.00	5880	-19.81	20250102	4715	0.00	20250117	6480	-27.24	20241230	520	806.73	20241125	1.01	N	200230	1000	120 억	N	N	N	N
47	20250117	110927	57	100.00	KOSDAQ	제약	N	N	N	N	N	4720	-55	5	-1.15	23578520	4987	24.50	4765	4765	4715	6200	3345	4775	4728.00	-1723	4875	4825	4780	4730	4685	4802	4707	120	1425	1000	3150	5	1	12025023	568	3.94	0.52	12	0.04	1199.00	9005.00	10000	20240115	-52.80	4715	20250117	0.11	5880	-19.73	20250102	4715	0.11	20250117	6480	-27.16	20241230	520	807.69	20241125	1.01	N	200230	1000	120 억	N	N	N	N
48	20250117	100929	57	100.00	KOSDAQ	제약	N	N	N	N	N	4730	-45	5	-0.94	12932545	2732	13.42	4765	4765	4720	6200	3345	4775	4733.73	-1307	4875	4825	4780	4730	4685	4802	4707	120	1425	1000	3150	5	1	12025023	569	3.94	0.53	12	0.02	1199.00	9005.00	10000	20240115	-52.70	4720	20250117	0.21	5880	-19.56	20250102	4720	0.21	20250117	6480	-27.01	20241230	520	809.62	20241125	1.01	N	200230	1000	120 억	N	N	N	N
49	20250117	090929	57	100.00	KOSDAQ	제약	N	N	N	N	N	4755	-20	5	-0.42	809955	170	0.84	4765	4765	4755	6200	3345	4775	4764.44	0	4875	4825	4780	4730	4685	4802	4707	120	1425	1000	3150	5	1	12025023	572	3.97	0.53	12	0.00	1199.00	9005.00	10000	20240115	-52.45	4735	20250116	0.42	5880	-19.13	20250102	4735	0.42	20250116	6480	-26.62	20241230	520	814.42	20241125	1.01	N	200230	1000	120 억	N	N	N	N
50	20250116	160921	57	100.00	KOSDAQ	제약	N	N	N	N	N	4775	-5	5	-0.10	96254305	20253	128.53	4800	4830	4735	6210	3350	4780	4752.59	3318	4943	4861	4813	4731	4683	4837	4707	120	1430	1000	3150	5	1	12025023	574	3.98	0.53	12	0.17	1199.00	9005.00	10000	20240115	-52.25	4735	20250116	0.84	5880	-18.79	20250102	4735	0.84	20250116	6480	-26.31	20241230	520	818.27	20241125	1.00	N	200230	1000	120 억	N	N	N	N
51	20250116	150835	57	100.00	KOSDAQ	제약	N	N	N	N	N	4760	-20	5	-0.42	88140280	18548	117.71	4800	4830	4735	6210	3350	4780	4752.01	3336	4943	4861	4813	4731	4683	4837	4707	120	1430	1000	3150	5	1	12025023	572	3.97	0.53	12	0.15	1199.00	9005.00	10000	20240115	-52.40	4735	20250116	0.53	5880	-19.05	20250102	4735	0.53	20250116	6480	-26.54	20241230	520	815.38	20241125	1.00	N	200230	1000	120 억	N	N	N	N
52	20250116	140926	57	100.00	KOSDAQ	제약	N	N	N	N	N	4770	-10	5	-0.21	85120780	17914	113.69	4800	4830	4735	6210	3350	4780	4751.63	3355	4943	4861	4813	4731	4683	4837	4707	120	1430	1000	3150	5	1	12025023	574	3.98	0.53	12	0.15	1199.00	9005.00	10000	20240115	-52.30	4735	20250116	0.74	5880	-18.88	20250102	4735	0.74	20250116	6480	-26.39	20241230	520	817.31	20241125	1.00	N	200230	1000	120 억	N	N	N	N
53	20250116	130925	57	100.00	KOSDAQ	제약	N	N	N	N	N	4755	-25	5	-0.52	71353105	15021	95.33	4800	4830	4735	6210	3350	4780	4750.22	1791	4943	4861	4813	4731	4683	4837	4707	120	1430	1000	3150	5	1	12025023	572	3.97	0.53	12	0.12	1199.00	9005.00	10000	20240115	-52.45	4735	20250116	0.42	5880	-19.13	20250102	4735	0.42	20250116	6480	-26.62	20241230	520	814.42	20241125	1.00	N	200230	1000	120 억	N	N	N	N
54	20250116	120925	57	100.00	KOSDAQ	제약	N	N	N	N	N	4755	-25	5	-0.52	56351875	11861	75.27	4800	4830	4735	6210	3350	4780	4751.02	1344	4943	4861	4813	4731	4683	4837	4707	120	1430	1000	3150	5	1	12025023	572	3.97	0.53	12	0.10	1199.00	9005.00	10000	20240115	-52.45	4735	20250116	0.42	5880	-19.13	20250102	4735	0.42	20250116	6480	-26.62	20241230	520	814.42	20241125	1.00	N	200230	1000	120 억	N	N	N	N
55	20250116	110926	57	100.00	KOSDAQ	제약	N	N	N	N	N	4755	-25	5	-0.52	52505170	11051	70.13	4800	4830	4735	6210	3350	4780	4751.17	1344	4943	4861	4813	4731	4683	4837	4707	120	1430	1000	3150	5	1	12025023	572	3.97	0.53	12	0.09	1199.00	9005.00	10000	20240115	-52.45	4735	20250116	0.42	5880	-19.13	20250102	4735	0.42	20250116	6480	-26.62	20241230	520	814.42	20241125	1.00	N	200230	1000	120 억	N	N	N	N
56	20250116	100926	57	100.00	KOSDAQ	제약	N	N	N	N	N	4740	-40	5	-0.84	30663285	6447	40.92	4800	4830	4735	6210	3350	4780	4756.21	-537	4943	4861	4813	4731	4683	4837	4707	120	1430	1000	3150	5	1	12025023	570	3.95	0.53	12	0.05	1199.00	9005.00	10000	20240115	-52.60	4735	20250116	0.11	5880	-19.39	20250102	4735	0.11	20250116	6480	-26.85	20241230	520	811.54	20241125	1.00	N	200230	1000	120 억	N	N	N	N
57	20250116	090928	57	100.00	KOSDAQ	제약	N	N	N	N	N	4825	45	2	0.94	6008635	1257	7.98	4800	4830	4745	6210	3350	4780	4780.14	0	4943	4861	4813	4731	4683	4837	4707	120	1430	1000	3150	5	1	12025023	580	4.02	0.54	12	0.01	1199.00	9005.00	10000	20240115	-51.75	4745	20250116	1.69	5880	-17.94	20250102	4745	1.69	20250116	6480	-25.54	20241230	520	827.88	20241125	1.00	N	200230	1000	120 억	N	N	N	N
58	20250115	160923	57	100.00	KOSDAQ	제약	N	N	N	N	N	4780	-45	5	-0.93	75547225	15752	43.17	4895	4895	4765	6270	3380	4825	4796.04	-2596	5065	4945	4870	4750	4675	4907	4712	120	1445	1000	3180	5	1	12025023	575	3.99	0.53	12	0.13	1199.00	9005.00	10000	20240115	-52.20	4765	20250115	0.31	5880	-18.71	20250102	4765	0.31	20250115	6480	-26.23	20241230	520	819.23	20241125	1.00	N	200230	1000	120 억	N	N	N	N
59	20250115	150924	57	100.00	KOSDAQ	제약	N	N	N	N	N	4795	-30	5	-0.62	69976405	14587	39.98	4895	4895	4765	6270	3380	4825	4797.18	-2509	5065	4945	4870	4750	4675	4907	4712	120	1445	1000	3180	5	1	12025023	577	4.00	0.53	12	0.12	1199.00	9005.00	10000	20240115	-52.05	4765	20250115	0.63	5880	-18.45	20250102	4765	0.63	20250115	6480	-26.00	20241230	520	822.12	20241125	1.00	N	200230	1000	120 억	N	N	N	N
60	20250115	140918	57	100.00	KOSDAQ	제약	N	N	N	N	N	4800	-25	5	-0.52	55447460	11547	31.65	4895	4895	4765	6270	3380	4825	4801.89	-1524	5065	4945	4870	4750	4675	4907	4712	120	1445	1000	3180	5	1	12025023	577	4.00	0.53	12	0.10	1199.00	9005.00	10000	20240115	-52.00	4765	20250115	0.73	5880	-18.37	20250102	4765	0.73	20250115	6480	-25.93	20241230	520	823.08	20241125	1.00	N	200230	1000	120 억	N	N	N	N
61	20250115	130926	57	100.00	KOSDAQ	제약	N	N	N	N	N	4815	-10	5	-0.21	43913125	9145	25.06	4895	4895	4765	6270	3380	4825	4801.87	-266	5065	4945	4870	4750	4675	4907	4712	120	1445	1000	3180	5	1	12025023	579	4.02	0.53	12	0.08	1199.00	9005.00	10000	20240115	-51.85	4765	20250115	1.05	5880	-18.11	20250102	4765	1.05	20250115	6480	-25.69	20241230	520	825.96	20241125	1.00	N	200230	1000	120 억	N	N	N	N
62	20250115	120909	57	100.00	KOSDAQ	제약	N	N	N	N	N	4790	-35	5	-0.73	43193170	8995	24.65	4895	4895	4765	6270	3380	4825	4801.91	-266	5065	4945	4870	4750	4675	4907	4712	120	1445	1000	3180	5	1	12025023	576	3.99	0.53	12	0.07	1199.00	9005.00	10000	20240115	-52.10	4765	20250115	0.52	5880	-18.54	20250102	4765	0.52	20250115	6480	-26.08	20241230	520	821.15	20241125	1.00	N	200230	1000	120 억	N	N	N	N
63	20250115	110923	57	100.00	KOSDAQ	제약	N	N	N	N	N	4805	-20	5	-0.41	23675575	4919	13.48	4895	4895	4800	6270	3380	4825	4813.09	-266	5065	4945	4870	4750	4675	4907	4712	120	1445	1000	3180	5	1	12025023	578	4.01	0.53	12	0.04	1199.00	9005.00	10000	20240115	-51.95	4795	20250114	0.21	5880	-18.28	20250102	4795	0.21	20250114	6480	-25.85	20241230	520	824.04	20241125	1.00	N	200230	1000	120 억	N	N	N	N
64	20250115	100923	57	100.00	KOSDAQ	제약	N	N	N	N	N	4810	-15	5	-0.31	18412790	3826	10.49	4895	4895	4800	6270	3380	4825	4812.54	-56	5065	4945	4870	4750	4675	4907	4712	120	1445	1000	3180	5	1	12025023	578	4.01	0.53	12	0.03	1199.00	9005.00	10000	20240115	-51.90	4795	20250114	0.31	5880	-18.20	20250102	4795	0.31	20250114	6480	-25.77	20241230	520	825.00	20241125	1.00	N	200230	1000	120 억	N	N	N	N
65	20250115	090927	57	100.00	KOSDAQ	제약	N	N	N	N	N	4880	55	2	1.14	661930	136	0.37	4895	4895	4830	6270	3380	4825	4867.13	-47	5065	4945	4870	4750	4675	4907	4712	120	1445	1000	3180	5	1	12025023	587	4.07	0.54	12	0.00	1199.00	9005.00	10000	20240115	-51.20	4795	20250114	1.77	5880	-17.01	20250102	4795	1.77	20250114	6480	-24.69	20241230	520	838.46	20241125	1.00	N	200230	1000	120 억	N	N	N	N
66	20250114	160905	57	100.00	KOSDAQ	제약	N	N	N	N	N	4825	-165	5	-3.31	175201010	36110	60.84	4940	4990	4795	6480	3495	4990	4851.87	-6397	5310	5150	5060	4900	4810	5105	4855	120	1490	1000	3290	5	1	12025023	580	4.02	0.54	12	0.30	1199.00	9005.00	10000	20240115	-51.75	4795	20250114	0.63	5880	-17.94	20250102	4795	0.63	20250114	6480	-25.54	20241230	520	827.88	20241125	0.99	N	200230	1000	120 억	N	N	N	N
67	20250114	150921	57	100.00	KOSDAQ	제약	N	N	N	N	N	4815	-175	5	-3.51	171693880	35382	59.61	4940	4990	4795	6480	3495	4990	4852.58	-6365	5310	5150	5060	4900	4810	5105	4855	120	1490	1000	3290	5	1	12025023	579	4.02	0.53	12	0.29	1199.00	9005.00	10000	20240115	-51.85	4795	20250114	0.42	5880	-18.11	20250102	4795	0.42	20250114	6480	-25.69	20241230	520	825.96	20241125	0.99	N	200230	1000	120 억	N	N	N	N
68	20250114	140919	57	100.00	KOSDAQ	제약	N	N	N	N	N	4820	-170	5	-3.41	143315165	29478	49.66	4940	4990	4795	6480	3495	4990	4861.77	-6194	5310	5150	5060	4900	4810	5105	4855	120	1490	1000	3290	5	1	12025023	580	4.02	0.54	12	0.25	1199.00	9005.00	10000	20240115	-51.80	4795	20250114	0.52	5880	-18.03	20250102	4795	0.52	20250114	6480	-25.62	20241230	520	826.92	20241125	0.99	N	200230	1000	120 억	N	N	N	N
69	20250114	130918	57	100.00	KOSDAQ	제약	N	N	N	N	N	4810	-180	5	-3.61	139981140	28786	48.50	4940	4990	4795	6480	3495	4990	4862.82	-6164	5310	5150	5060	4900	4810	5105	4855	120	1490	1000	3290	5	1	12025023	578	4.01	0.53	12	0.24	1199.00	9005.00	10000	20240115	-51.90	4795	20250114	0.31	5880	-18.20	20250102	4795	0.31	20250114	6480	-25.77	20241230	520	825.00	20241125	0.99	N	200230	1000	120 억	N	N	N	N
70	20250114	120914	57	100.00	KOSDAQ	제약	N	N	N	N	N	4820	-170	5	-3.41	113165020	23205	39.09	4940	4990	4810	6480	3495	4990	4876.75	-6164	5310	5150	5060	4900	4810	5105	4855	120	1490	1000	3290	5	1	12025023	580	4.02	0.54	12	0.19	1199.00	9005.00	10000	20240115	-51.80	4810	20250114	0.21	5880	-18.03	20250102	4810	0.21	20250114	6480	-25.62	20241230	520	826.92	20241125	0.99	N	200230	1000	120 억	N	N	N	N
71	20250114	110915	57	100.00	KOSDAQ	제약	N	N	N	N	N	4825	-165	5	-3.31	102988890	21092	35.53	4940	4990	4815	6480	3495	4990	4882.84	-5432	5310	5150	5060	4900	4810	5105	4855	120	1490	1000	3290	5	1	12025023	580	4.02	0.54	12	0.18	1199.00	9005.00	10000	20240115	-51.75	4815	20250114	0.21	5880	-17.94	20250102	4815	0.21	20250114	6480	-25.54	20241230	520	827.88	20241125	0.99	N	200230	1000	120 억	N	N	N	N
72	20250114	100913	57	100.00	KOSDAQ	제약	N	N	N	N	N	4855	-135	5	-2.71	81475575	16645	28.04	4940	4990	4850	6480	3495	4990	4894.90	-2858	5310	5150	5060	4900	4810	5105	4855	120	1490	1000	3290	5	1	12025023	584	4.05	0.54	12	0.14	1199.00	9005.00	10000	20240115	-51.45	4850	20250114	0.10	5880	-17.43	20250102	4850	0.10	20250114	6480	-25.08	20241230	520	833.65	20241125	0.99	N	200230	1000	120 억	N	N	N	N
73	20250114	090917	57	100.00	KOSDAQ	제약	N	N	N	N	N	4990	0	3	0.00	4945215	1001	1.69	4940	4990	4935	6480	3495	4990	4940.27	171	5310	5150	5060	4900	4810	5105	4855	120	1490	1000	3290	5	1	12025023	600	4.16	0.55	12	0.01	1199.00	9005.00	10000	20240115	-50.10	4935	20250114	1.11	5880	-15.14	20250102	4935	1.11	20250114	6480	-22.99	20241230	520	859.62	20241125	0.99	N	200230	1000	120 억	N	N	N	N
74	20250113	160904	57	100.00	KOSDAQ	제약	N	N	N	N	N	4990	-220	5	-4.22	297588200	59318	524.33	5220	5220	4970	6770	3650	5210	5016.83	-6142	5336	5272	5226	5162	5116	5250	5140	120	1560	1000	3430	5	1	12025023	600	4.16	0.55	12	0.49	1199.00	9005.00	10000	20240115	-50.10	4970	20250113	0.40	5880	-15.14	20250102	4970	0.40	20250113	6480	-22.99	20241230	520	859.62	20241125	0.96	N	200230	1000	120 억	N	N	N	N
75	20250113	150909	57	100.00	KOSDAQ	제약	N	N	N	N	N	4985	-225	5	-4.32	270058890	53789	475.46	5220	5220	4985	6770	3650	5210	5020.71	-4096	5336	5272	5226	5162	5116	5250	5140	120	1560	1000	3430	5	1	12025023	599	4.16	0.55	12	0.45	1199.00	9005.00	10000	20240115	-50.15	4985	20250113	0.00	5880	-15.22	20250102	4985	0.00	20250113	6480	-23.07	20241230	520	858.65	20241125	0.96	N	200230	1000	120 억	N	N	N	N
76	20250113	140847	57	100.00	KOSDAQ	제약	N	N	N	N	N	4995	-215	5	-4.13	258019830	51376	454.13	5220	5220	4985	6770	3650	5210	5022.19	-2485	5336	5272	5226	5162	5116	5250	5140	120	1560	1000	3430	5	1	12025023	601	4.17	0.55	12	0.43	1199.00	9005.00	10000	20240115	-50.05	4985	20250113	0.20	5880	-15.05	20250102	4985	0.20	20250113	6480	-22.92	20241230	520	860.58	20241125	0.96	N	200230	1000	120 억	N	N	N	N
77	20250113	130856	57	100.00	KOSDAQ	제약	N	N	N	N	N	4995	-215	5	-4.13	249574470	49685	439.18	5220	5220	4985	6770	3650	5210	5023.14	-2230	5336	5272	5226	5162	5116	5250	5140	120	1560	1000	3430	5	1	12025023	601	4.17	0.55	12	0.41	1199.00	9005.00	10000	20240115	-50.05	4985	20250113	0.20	5880	-15.05	20250102	4985	0.20	20250113	6480	-22.92	20241230	520	860.58	20241125	0.96	N	200230	1000	120 억	N	N	N	N
78	20250113	120859	57	100.00	KOSDAQ	제약	N	N	N	N	N	5000	-210	5	-4.03	218041715	43367	383.34	5220	5220	4985	6770	3650	5210	5027.83	-1952	5336	5272	5226	5162	5116	5250	5140	120	1560	1000	3430	10	1	12025023	601	4.17	0.56	12	0.36	1199.00	9005.00	10000	20240115	-50.00	4985	20250113	0.30	5880	-14.97	20250102	4985	0.30	20250113	6480	-22.84	20241230	520	861.54	20241125	0.96	N	200230	1000	120 억	N	N	N	N
79	20250113	110857	57	100.00	KOSDAQ	제약	N	N	N	N	N	4985	-225	5	-4.32	179464135	35650	315.12	5220	5220	4985	6770	3650	5210	5034.06	-1758	5336	5272	5226	5162	5116	5250	5140	120	1560	1000	3430	5	1	12025023	599	4.16	0.55	12	0.30	1199.00	9005.00	10000	20240115	-50.15	4985	20250113	0.00	5880	-15.22	20250102	4985	0.00	20250113	6480	-23.07	20241230	520	858.65	20241125	0.96	N	200230	1000	120 억	N	N	N	N
80	20250113	100857	57	100.00	KOSDAQ	제약	N	N	N	N	N	5000	-210	5	-4.03	118885770	23522	207.92	5220	5220	5000	6770	3650	5210	5054.24	-1672	5336	5272	5226	5162	5116	5250	5140	120	1560	1000	3430	10	1	12025023	601	4.17	0.56	12	0.20	1199.00	9005.00	10000	20240115	-50.00	5000	20250113	0.00	5880	-14.97	20250102	5000	0.00	20250113	6480	-22.84	20241230	520	861.54	20241125	0.96	N	200230	1000	120 억	N	N	N	N
81	20250113	090902	57	100.00	KOSDAQ	제약	N	N	N	N	N	5180	-30	5	-0.58	6556660	1262	11.16	5220	5220	5160	6770	3650	5210	5195.45	-833	5336	5272	5226	5162	5116	5250	5140	120	1560	1000	3430	10	1	12025023	623	4.32	0.58	12	0.01	1199.00	9005.00	10000	20240115	-48.20	5160	20250113	0.39	5880	-11.90	20250102	5160	0.39	20250113	6480	-20.06	20241230	520	896.15	20241125	0.96	N	200230	1000	120 억	N	N	N	N
82	20250110	160838	57	100.00	KOSDAQ	제약	N	N	N	N	N	5210	-30	5	-0.57	58689450	11272	32.14	5270	5290	5180	6810	3670	5240	5206.66	-780	5580	5410	5300	5130	5020	5355	5075	120	1570	1000	3450	10	1	12025023	627	4.35	0.58	12	0.09	1199.00	9005.00	10000	20240115	-47.90	5180	20250110	0.58	5880	-11.39	20250102	5180	0.58	20250110	6480	-19.60	20241230	520	901.92	20241125	0.95	N	200230	1000	120 억	N	N	N	N
83	20250110	150847	57	100.00	KOSDAQ	제약	N	N	N	N	N	5190	-50	5	-0.95	55608520	10679	30.45	5270	5290	5180	6810	3670	5240	5207.28	-704	5580	5410	5300	5130	5020	5355	5075	120	1570	1000	3450	10	1	12025023	624	4.33	0.58	12	0.09	1199.00	9005.00	10000	20240115	-48.10	5180	20250110	0.19	5880	-11.73	20250102	5180	0.19	20250110	6480	-19.91	20241230	520	898.08	20241125	0.95	N	200230	1000	120 억	N	N	N	N
84	20250110	140852	57	100.00	KOSDAQ	제약	N	N	N	N	N	5210	-30	5	-0.57	34295510	6574	18.75	5270	5290	5200	6810	3670	5240	5216.84	-738	5580	5410	5300	5130	5020	5355	5075	120	1570	1000	3450	10	1	12025023	627	4.35	0.58	12	0.05	1199.00	9005.00	10000	20240115	-47.90	5180	20250108	0.58	5880	-11.39	20250102	5180	0.58	20250108	6480	-19.60	20241230	520	901.92	20241125	0.95	N	200230	1000	120 억	N	N	N	N
85	20250110	130852	57	100.00	KOSDAQ	제약	N	N	N	N	N	5200	-40	5	-0.76	31601350	6057	17.27	5270	5290	5200	6810	3670	5240	5217.33	-725	5580	5410	5300	5130	5020	5355	5075	120	1570	1000	3450	10	1	12025023	625	4.34	0.58	12	0.05	1199.00	9005.00	10000	20240115	-48.00	5180	20250108	0.39	5880	-11.56	20250102	5180	0.39	20250108	6480	-19.75	20241230	520	900.00	20241125	0.95	N	200230	1000	120 억	N	N	N	N
86	20250110	120853	57	100.00	KOSDAQ	제약	N	N	N	N	N	5220	-20	5	-0.38	24174770	4630	13.20	5270	5290	5200	6810	3670	5240	5221.33	-653	5580	5410	5300	5130	5020	5355	5075	120	1570	1000	3450	10	1	12025023	628	4.35	0.58	12	0.04	1199.00	9005.00	10000	20240115	-47.80	5180	20250108	0.77	5880	-11.22	20250102	5180	0.77	20250108	6480	-19.44	20241230	520	903.85	20241125	0.95	N	200230	1000	120 억	N	N	N	N
87	20250110	110852	57	100.00	KOSDAQ	제약	N	N	N	N	N	5220	-20	5	-0.38	19349520	3705	10.57	5270	5290	5200	6810	3670	5240	5222.54	-651	5580	5410	5300	5130	5020	5355	5075	120	1570	1000	3450	10	1	12025023	628	4.35	0.58	12	0.03	1199.00	9005.00	10000	20240115	-47.80	5180	20250108	0.77	5880	-11.22	20250102	5180	0.77	20250108	6480	-19.44	20241230	520	903.85	20241125	0.95	N	200230	1000	120 억	N	N	N	N
88	20250110	100850	57	100.00	KOSDAQ	제약	N	N	N	N	N	5230	-10	5	-0.19	12935680	2475	7.06	5270	5290	5200	6810	3670	5240	5226.54	-507	5580	5410	5300	5130	5020	5355	5075	120	1570	1000	3450	10	1	12025023	629	4.36	0.58	12	0.02	1199.00	9005.00	10000	20240115	-47.70	5180	20250108	0.97	5880	-11.05	20250102	5180	0.97	20250108	6480	-19.29	20241230	520	905.77	20241125	0.95	N	200230	1000	120 억	N	N	N	N
89	20250110	090854	57	100.00	KOSDAQ	제약	N	N	N	N	N	5240	0	3	0.00	382770	73	0.21	5270	5290	5230	6810	3670	5240	5243.42	-6	5580	5410	5300	5130	5020	5355	5075	120	1570	1000	3450	10	1	12025023	630	4.37	0.58	12	0.00	1199.00	9005.00	10000	20240115	-47.60	5180	20250108	1.16	5880	-10.88	20250102	5180	1.16	20250108	6480	-19.14	20241230	520	907.69	20241125	0.95	N	200230	1000	120 억	N	N	N	N
90	20250109	160844	57	100.00	KOSDAQ	제약	N	N	N	N	N	5240	-230	5	-4.20	184086580	35001	180.06	5470	5470	5190	7110	3830	5470	5259.51	136	5690	5580	5380	5270	5070	5635	5325	120	1640	1000	3610	10	1	12025023	630	4.37	0.58	12	0.29	1199.00	9005.00	10000	20240115	-47.60	5180	20250108	1.16	5880	-10.88	20250102	5180	1.16	20250108	6480	-19.14	20241230	520	907.69	20241125	0.95	N	200230	1000	120 억	N	N	N	N
91	20250109	150839	57	100.00	KOSDAQ	제약	N	N	N	N	N	5260	-210	5	-3.84	174138930	33099	170.28	5470	5470	5190	7110	3830	5470	5261.15	438	5690	5580	5380	5270	5070	5635	5325	120	1640	1000	3610	10	1	12025023	633	4.39	0.58	12	0.28	1199.00	9005.00	10000	20240115	-47.40	5180	20250108	1.54	5880	-10.54	20250102	5180	1.54	20250108	6480	-18.83	20241230	520	911.54	20241125	0.95	N	200230	1000	120 억	N	N	N	N
92	20250109	140847	57	100.00	KOSDAQ	제약	N	N	N	N	N	5240	-230	5	-4.20	170412540	32389	166.63	5470	5470	5190	7110	3830	5470	5261.43	604	5690	5580	5380	5270	5070	5635	5325	120	1640	1000	3610	10	1	12025023	630	4.37	0.58	12	0.27	1199.00	9005.00	10000	20240115	-47.60	5180	20250108	1.16	5880	-10.88	20250102	5180	1.16	20250108	6480	-19.14	20241230	520	907.69	20241125	0.95	N	200230	1000	120 억	N	N	N	N
93	20250109	130846	57	100.00	KOSDAQ	제약	N	N	N	N	N	5270	-200	5	-3.66	149810480	28452	146.37	5470	5470	5190	7110	3830	5470	5265.38	1131	5690	5580	5380	5270	5070	5635	5325	120	1640	1000	3610	10	1	12025023	634	4.40	0.59	12	0.24	1199.00	9005.00	10000	20240115	-47.30	5180	20250108	1.74	5880	-10.37	20250102	5180	1.74	20250108	6480	-18.67	20241230	520	913.46	20241125	0.95	N	200230	1000	120 억	N	N	N	N
94	20250109	120847	57	100.00	KOSDAQ	제약	N	N	N	N	N	5260	-210	5	-3.84	146999840	27918	143.63	5470	5470	5190	7110	3830	5470	5265.41	1161	5690	5580	5380	5270	5070	5635	5325	120	1640	1000	3610	10	1	12025023	633	4.39	0.58	12	0.23	1199.00	9005.00	10000	20240115	-47.40	5180	20250108	1.54	5880	-10.54	20250102	5180	1.54	20250108	6480	-18.83	20241230	520	911.54	20241125	0.95	N	200230	1000	120 억	N	N	N	N
95	20250109	110851	57	100.00	KOSDAQ	제약	N	N	N	N	N	5240	-230	5	-4.20	142788620	27115	139.49	5470	5470	5190	7110	3830	5470	5266.04	1229	5690	5580	5380	5270	5070	5635	5325	120	1640	1000	3610	10	1	12025023	630	4.37	0.58	12	0.23	1199.00	9005.00	10000	20240115	-47.60	5180	20250108	1.16	5880	-10.88	20250102	5180	1.16	20250108	6480	-19.14	20241230	520	907.69	20241125	0.95	N	200230	1000	120 억	N	N	N	N
96	20250109	100848	57	100.00	KOSDAQ	제약	N	N	N	N	N	5260	-210	5	-3.84	112305980	21297	109.56	5470	5470	5190	7110	3830	5470	5273.32	1989	5690	5580	5380	5270	5070	5635	5325	120	1640	1000	3610	10	1	12025023	633	4.39	0.58	12	0.18	1199.00	9005.00	10000	20240115	-47.40	5180	20250108	1.54	5880	-10.54	20250102	5180	1.54	20250108	6480	-18.83	20241230	520	911.54	20241125	0.95	N	200230	1000	120 억	N	N	N	N
97	20250109	090852	57	100.00	KOSDAQ	제약	N	N	N	N	N	5440	-30	5	-0.55	6659020	1222	6.29	5470	5470	5440	7110	3830	5470	5449.28	-23	5690	5580	5380	5270	5070	5635	5325	120	1640	1000	3610	10	1	12025023	654	4.54	0.60	12	0.01	1199.00	9005.00	10000	20240115	-45.60	5180	20250108	5.02	5880	-7.48	20250102	5180	5.02	20250108	6480	-16.05	20241230	520	946.15	20241125	0.95	N	200230	1000	120 억	N	N	N	N
98	20250108	160840	57	100.00	KOSDAQ	제약	N	N	N	N	N	5470	40	2	0.74	103580170	19409	131.22	5430	5490	5180	7050	3810	5430	5336.36	-372	5676	5552	5476	5352	5276	5615	5415	120	1620	1000	3580	10	1	12025023	658	4.56	0.61	12	0.16	1199.00	9005.00	10000	20240115	-45.30	5180	20250108	5.60	5880	-6.97	20250102	5180	5.60	20250108	6480	-15.59	20241230	520	951.92	20241125	0.95	N	200230	1000	120 억	N	N	N	N
99	20250108	150843	57	100.00	KOSDAQ	제약	N	N	N	N	N	5420	-10	5	-0.18	98052460	18397	124.38	5430	5430	5180	7050	3810	5430	5329.81	-247	5676	5552	5476	5352	5276	5615	5415	120	1620	1000	3580	10	1	12025023	652	4.52	0.60	12	0.15	1199.00	9005.00	10000	20240115	-45.80	5180	20250108	4.63	5880	-7.82	20250102	5180	4.63	20250108	6480	-16.36	20241230	520	942.31	20241125	0.95	N	200230	1000	120 억	N	N	N	N
100	20250108	140846	57	100.00	KOSDAQ	제약	N	N	N	N	N	5330	-100	5	-1.84	82483720	15494	104.75	5430	5430	5180	7050	3810	5430	5323.59	-394	5676	5552	5476	5352	5276	5615	5415	120	1620	1000	3580	10	1	12025023	641	4.45	0.59	12	0.13	1199.00	9005.00	10000	20240115	-46.70	5180	20250108	2.90	5880	-9.35	20250102	5180	2.90	20250108	6480	-17.75	20241230	520	925.00	20241125	0.95	N	200230	1000	120 억	N	N	N	N
101	20250108	130844	57	100.00	KOSDAQ	제약	N	N	N	N	N	5320	-110	5	-2.03	77435010	14545	98.34	5430	5430	5180	7050	3810	5430	5323.82	-371	5676	5552	5476	5352	5276	5615	5415	120	1620	1000	3580	10	1	12025023	640	4.44	0.59	12	0.12	1199.00	9005.00	10000	20240115	-46.80	5180	20250108	2.70	5880	-9.52	20250102	5180	2.70	20250108	6480	-17.90	20241230	520	923.08	20241125	0.95	N	200230	1000	120 억	N	N	N	N
102	20250108	120841	57	100.00	KOSDAQ	제약	N	N	N	N	N	5300	-130	5	-2.39	68233950	12809	86.60	5430	5430	5180	7050	3810	5430	5327.03	-335	5676	5552	5476	5352	5276	5615	5415	120	1620	1000	3580	10	1	12025023	637	4.42	0.59	12	0.11	1199.00	9005.00	10000	20240115	-47.00	5180	20250108	2.32	5880	-9.86	20250102	5180	2.32	20250108	6480	-18.21	20241230	520	919.23	20241125	0.95	N	200230	1000	120 억	N	N	N	N
103	20250108	110842	57	100.00	KOSDAQ	제약	N	N	N	N	N	5360	-70	5	-1.29	43590180	8167	55.22	5430	5430	5180	7050	3810	5430	5337.36	-381	5676	5552	5476	5352	5276	5615	5415	120	1620	1000	3580	10	1	12025023	645	4.47	0.60	12	0.07	1199.00	9005.00	10000	20240115	-46.40	5180	20250108	3.47	5880	-8.84	20250102	5180	3.47	20250108	6480	-17.28	20241230	520	930.77	20241125	0.95	N	200230	1000	120 억	N	N	N	N
104	20250108	100843	57	100.00	KOSDAQ	제약	N	N	N	N	N	5330	-100	5	-1.84	18925300	3534	23.89	5430	5430	5180	7050	3810	5430	5355.21	-440	5676	5552	5476	5352	5276	5615	5415	120	1620	1000	3580	10	1	12025023	641	4.45	0.59	12	0.03	1199.00	9005.00	10000	20240115	-46.70	5180	20250108	2.90	5880	-9.35	20250102	5180	2.90	20250108	6480	-17.75	20241230	520	925.00	20241125	0.95	N	200230	1000	120 억	N	N	N	N
105	20250108	090844	57	100.00	KOSDAQ	제약	N	N	N	N	N	5370	-60	5	-1.10	4684040	879	5.94	5430	5430	5180	7050	3810	5430	5328.83	-11	5676	5552	5476	5352	5276	5615	5415	120	1620	1000	3580	10	1	12025023	646	4.48	0.60	12	0.01	1199.00	9005.00	10000	20240115	-46.30	5180	20250108	3.67	5880	-8.67	20250102	5180	3.67	20250108	6480	-17.13	20241230	520	932.69	20241125	0.95	N	200230	1000	120 억	N	N	N	N
106	20250107	160836	57	100.00	KOSDAQ	제약	N	N	N	N	N	5430	40	2	0.74	80804620	14791	64.49	5400	5600	5400	7000	3780	5390	5463.10	-1601	5550	5470	5420	5340	5290	5445	5315	120	1610	1000	3550	10	1	12025023	653	4.53	0.60	12	0.12	1199.00	9005.00	10000	20240115	-45.70	5200	20241125	4.42	5880	-7.65	20250102	5370	1.12	20250106	6480	-16.20	20241230	520	944.23	20241125	0.96	N	200230	1000	120 억	N	N	N	N
107	20250107	150837	57	100.00	KOSDAQ	제약	N	N	N	N	N	5420	30	2	0.56	79037200	14465	63.07	5400	5600	5400	7000	3780	5390	5464.03	-1559	5550	5470	5420	5340	5290	5445	5315	120	1610	1000	3550	10	1	12025023	652	4.52	0.60	12	0.12	1199.00	9005.00	10000	20240115	-45.80	5200	20241125	4.23	5880	-7.82	20250102	5370	0.93	20250106	6480	-16.36	20241230	520	942.31	20241125	0.96	N	200230	1000	120 억	N	N	N	N
108	20250107	140836	57	100.00	KOSDAQ	제약	N	N	N	N	N	5450	60	2	1.11	71326100	13040	56.86	5400	5600	5400	7000	3780	5390	5469.79	-1577	5550	5470	5420	5340	5290	5445	5315	120	1610	1000	3550	10	1	12025023	655	4.55	0.61	12	0.11	1199.00	9005.00	10000	20240115	-45.50	5200	20241125	4.81	5880	-7.31	20250102	5370	1.49	20250106	6480	-15.90	20241230	520	948.08	20241125	0.96	N	200230	1000	120 억	N	N	N	N
109	20250107	130836	57	100.00	KOSDAQ	제약	N	N	N	N	N	5430	40	2	0.74	66749280	12197	53.18	5400	5600	5400	7000	3780	5390	5472.60	-1606	5550	5470	5420	5340	5290	5445	5315	120	1610	1000	3550	10	1	12025023	653	4.53	0.60	12	0.10	1199.00	9005.00	10000	20240115	-45.70	5200	20241125	4.42	5880	-7.65	20250102	5370	1.12	20250106	6480	-16.20	20241230	520	944.23	20241125	0.96	N	200230	1000	120 억	N	N	N	N
110	20250107	120836	57	100.00	KOSDAQ	제약	N	N	N	N	N	5440	50	2	0.93	46897210	8568	37.36	5400	5600	5400	7000	3780	5390	5473.53	-1623	5550	5470	5420	5340	5290	5445	5315	120	1610	1000	3550	10	1	12025023	654	4.54	0.60	12	0.07	1199.00	9005.00	10000	20240115	-45.60	5200	20241125	4.62	5880	-7.48	20250102	5370	1.30	20250106	6480	-16.05	20241230	520	946.15	20241125	0.96	N	200230	1000	120 억	N	N	N	N
111	20250107	110833	57	100.00	KOSDAQ	제약	N	N	N	N	N	5460	70	2	1.30	33953430	6188	26.98	5400	5600	5400	7000	3780	5390	5486.98	-355	5550	5470	5420	5340	5290	5445	5315	120	1610	1000	3550	10	1	12025023	657	4.55	0.61	12	0.05	1199.00	9005.00	10000	20240115	-45.40	5200	20241125	5.00	5880	-7.14	20250102	5370	1.68	20250106	6480	-15.74	20241230	520	950.00	20241125	0.96	N	200230	1000	120 억	N	N	N	N
112	20250107	100839	57	100.00	KOSDAQ	제약	N	N	N	N	N	5440	50	2	0.93	29087200	5294	23.08	5400	5600	5400	7000	3780	5390	5494.37	-336	5550	5470	5420	5340	5290	5445	5315	120	1610	1000	3550	10	1	12025023	654	4.54	0.60	12	0.04	1199.00	9005.00	10000	20240115	-45.60	5200	20241125	4.62	5880	-7.48	20250102	5370	1.30	20250106	6480	-16.05	20241230	520	946.15	20241125	0.96	N	200230	1000	120 억	N	N	N	N
113	20250107	090840	57	100.00	KOSDAQ	제약	N	N	N	N	N	5410	20	2	0.37	535670	99	0.43	5400	5440	5400	7000	3780	5390	5410.81	20	5550	5470	5420	5340	5290	5445	5315	120	1610	1000	3550	10	1	12025023	651	4.51	0.60	12	0.00	1199.00	9005.00	10000	20240115	-45.90	5200	20241125	4.04	5880	-7.99	20250102	5370	0.74	20250106	6480	-16.51	20241230	520	940.38	20241125	0.96	N	200230	1000	120 억	N	N	N	N
114	20250106	160826	57	100.00	KOSDAQ	제약	N	N	N	N	N	5390	-30	5	-0.55	123628150	22934	59.14	5420	5500	5370	7040	3800	5420	5390.61	1824	5560	5490	5440	5370	5320	5525	5405	120	1620	1000	3570	10	1	12025023	648	4.50	0.60	12	0.19	1199.00	9005.00	10000	20240115	-46.10	5200	20241125	3.65	5880	-8.33	20250102	5370	0.37	20250106	6480	-16.82	20241230	520	936.54	20241125	0.94	N	200230	1000	120 억	N	N	N	N
115	20250106	150826	57	100.00	KOSDAQ	제약	N	N	N	N	N	5390	-30	5	-0.55	109743170	20354	52.49	5420	5500	5370	7040	3800	5420	5391.72	1975	5560	5490	5440	5370	5320	5525	5405	120	1620	1000	3570	10	1	12025023	648	4.50	0.60	12	0.17	1199.00	9005.00	10000	20240115	-46.10	5200	20241125	3.65	5880	-8.33	20250102	5370	0.37	20250106	6480	-16.82	20241230	520	936.54	20241125	0.94	N	200230	1000	120 억	N	N	N	N
116	20250106	140827	57	100.00	KOSDAQ	제약	N	N	N	N	N	5400	-20	5	-0.37	97232060	18035	46.51	5420	5500	5370	7040	3800	5420	5391.30	2029	5560	5490	5440	5370	5320	5525	5405	120	1620	1000	3570	10	1	12025023	649	4.50	0.60	12	0.15	1199.00	9005.00	10000	20240115	-46.00	5200	20241125	3.85	5880	-8.16	20250102	5370	0.56	20250106	6480	-16.67	20241230	520	938.46	20241125	0.94	N	200230	1000	120 억	N	N	N	N
117	20250106	130820	57	100.00	KOSDAQ	제약	N	N	N	N	N	5410	-10	5	-0.18	90501090	16790	43.30	5420	5500	5370	7040	3800	5420	5390.18	1711	5560	5490	5440	5370	5320	5525	5405	120	1620	1000	3570	10	1	12025023	651	4.51	0.60	12	0.14	1199.00	9005.00	10000	20240115	-45.90	5200	20241125	4.04	5880	-7.99	20250102	5370	0.74	20250106	6480	-16.51	20241230	520	940.38	20241125	0.94	N	200230	1000	120 억	N	N	N	N
118	20250106	120823	57	100.00	KOSDAQ	제약	N	N	N	N	N	5400	-20	5	-0.37	86094120	15974	41.19	5420	5500	5370	7040	3800	5420	5389.64	1707	5560	5490	5440	5370	5320	5525	5405	120	1620	1000	3570	10	1	12025023	649	4.50	0.60	12	0.13	1199.00	9005.00	10000	20240115	-46.00	5200	20241125	3.85	5880	-8.16	20250102	5370	0.56	20250106	6480	-16.67	20241230	520	938.46	20241125	0.94	N	200230	1000	120 억	N	N	N	N
119	20250106	110822	57	100.00	KOSDAQ	제약	N	N	N	N	N	5380	-40	5	-0.74	65228270	12100	31.20	5420	5500	5370	7040	3800	5420	5390.77	604	5560	5490	5440	5370	5320	5525	5405	120	1620	1000	3570	10	1	12025023	647	4.49	0.60	12	0.10	1199.00	9005.00	10000	20240115	-46.20	5200	20241125	3.46	5880	-8.50	20250102	5370	0.19	20250106	6480	-16.98	20241230	520	934.62	20241125	0.94	N	200230	1000	120 억	N	N	N	N
120	20250106	100819	57	100.00	KOSDAQ	제약	N	N	N	N	N	5400	-20	5	-0.37	27979030	5182	13.36	5420	5500	5380	7040	3800	5420	5399.27	777	5560	5490	5440	5370	5320	5525	5405	120	1620	1000	3570	10	1	12025023	649	4.50	0.60	12	0.04	1199.00	9005.00	10000	20240115	-46.00	5200	20241125	3.85	5880	-8.16	20250102	5380	0.37	20250106	6480	-16.67	20241230	520	938.46	20241125	0.94	N	200230	1000	120 억	N	N	N	N
121	20250106	090820	57	100.00	KOSDAQ	제약	N	N	N	N	N	5420	0	3	0.00	2464190	454	1.17	5420	5500	5420	7040	3800	5420	5427.73	91	5560	5490	5440	5370	5320	5525	5405	120	1620	1000	3570	10	1	12025023	652	4.52	0.60	12	0.00	1199.00	9005.00	10000	20240115	-45.80	5200	20241125	4.23	5880	-7.82	20250102	5390	0.56	20250103	6480	-16.36	20241230	520	942.31	20241125	0.94	N	200230	1000	120 억	N	N	N	N
122	20250103	160816	57	100.00	KOSDAQ	제약	N	N	N	N	N	5420	-50	5	-0.91	210177670	38678	106.26	5390	5510	5390	7110	3830	5470	5434.04	-100	6036	5752	5596	5312	5156	5675	5235	120	1640	1000	3610	10	1	12025023	652	4.52	0.60	12	0.32	1199.00	9005.00	10000	20240115	-45.80	5200	20241125	4.23	5880	-7.82	20250102	5390	0.56	20250103	6480	-16.36	20241230	520	942.31	20241125	0.89	N	200230	1000	120 억	N	N	N	N
123	20250103	150818	57	100.00	KOSDAQ	제약	N	N	N	N	N	5450	-20	5	-0.37	196625680	36186	99.41	5390	5510	5390	7110	3830	5470	5433.75	-3	6036	5752	5596	5312	5156	5675	5235	120	1640	1000	3610	10	1	12025023	655	4.55	0.61	12	0.30	1199.00	9005.00	10000	20240115	-45.50	5200	20241125	4.81	5880	-7.31	20250102	5390	1.11	20250103	6480	-15.90	20241230	520	948.08	20241125	0.89	N	200230	1000	120 억	N	N	N	N
124	20250103	140819	57	100.00	KOSDAQ	제약	N	N	N	N	N	5440	-30	5	-0.55	182352830	33564	92.21	5390	5510	5390	7110	3830	5470	5432.99	24	6036	5752	5596	5312	5156	5675	5235	120	1640	1000	3610	10	1	12025023	654	4.54	0.60	12	0.28	1199.00	9005.00	10000	20240115	-45.60	5200	20241125	4.62	5880	-7.48	20250102	5390	0.93	20250103	6480	-16.05	20241230	520	946.15	20241125	0.89	N	200230	1000	120 억	N	N	N	N
125	20250103	130818	57	100.00	KOSDAQ	제약	N	N	N	N	N	5420	-50	5	-0.91	113600380	20920	57.47	5390	5510	5390	7110	3830	5470	5430.23	-73	6036	5752	5596	5312	5156	5675	5235	120	1640	1000	3610	10	1	12025023	652	4.52	0.60	12	0.17	1199.00	9005.00	10000	20240115	-45.80	5200	20241125	4.23	5880	-7.82	20250102	5390	0.56	20250103	6480	-16.36	20241230	520	942.31	20241125	0.89	N	200230	1000	120 억	N	N	N	N
126	20250103	120817	57	100.00	KOSDAQ	제약	N	N	N	N	N	5420	-50	5	-0.91	77978810	14344	39.41	5390	5510	5390	7110	3830	5470	5436.34	-55	6036	5752	5596	5312	5156	5675	5235	120	1640	1000	3610	10	1	12025023	652	4.52	0.60	12	0.12	1199.00	9005.00	10000	20240115	-45.80	5200	20241125	4.23	5880	-7.82	20250102	5390	0.56	20250103	6480	-16.36	20241230	520	942.31	20241125	0.89	N	200230	1000	120 억	N	N	N	N
127	20250103	110818	57	100.00	KOSDAQ	제약	N	N	N	N	N	5430	-40	5	-0.73	68898720	12665	34.79	5390	5510	5390	7110	3830	5470	5440.09	364	6036	5752	5596	5312	5156	5675	5235	120	1640	1000	3610	10	1	12025023	653	4.53	0.60	12	0.11	1199.00	9005.00	10000	20240115	-45.70	5200	20241125	4.42	5880	-7.65	20250102	5390	0.74	20250103	6480	-16.20	20241230	520	944.23	20241125	0.89	N	200230	1000	120 억	N	N	N	N
128	20250103	100816	57	100.00	KOSDAQ	제약	N	N	N	N	N	5440	-30	5	-0.55	23326300	4277	11.75	5390	5510	5390	7110	3830	5470	5453.89	-66	6036	5752	5596	5312	5156	5675	5235	120	1640	1000	3610	10	1	12025023	654	4.54	0.60	12	0.04	1199.00	9005.00	10000	20240115	-45.60	5200	20241125	4.62	5880	-7.48	20250102	5390	0.93	20250103	6480	-16.05	20241230	520	946.15	20241125	0.89	N	200230	1000	120 억	N	N	N	N
129	20250103	090819	57	100.00	KOSDAQ	제약	N	N	N	N	N	5420	-50	5	-0.91	6713370	1242	3.41	5390	5470	5390	7110	3830	5470	5405.29	-8	6036	5752	5596	5312	5156	5675	5235	120	1640	1000	3610	10	1	12025023	652	4.52	0.60	12	0.01	1199.00	9005.00	10000	20240115	-45.80	5200	20241125	4.23	5880	-7.82	20250102	5390	0.56	20250103	6480	-16.36	20241230	520	942.31	20241125	0.89	N	200230	1000	120 억	N	N	N	N
130	20250102	160809	57	100.00	KOSDAQ	제약	N	N	N	N	N	5470	-400	5	-6.81	201800200	36352	35.70	5870	5880	5440	7630	4110	5870	5551.28	-1715	6990	6430	5920	5360	4850	6175	5105	120	1760	1000	3870	10	1	12025023	658	4.56	0.61	12	0.30	1199.00	9005.00	10000	20240115	-45.30	5200	20241125	5.19	5880	-6.97	20250102	5440	0.55	20250102	6480	-15.59	20241230	520	951.92	20241125	1.06	N	200230	1000	120 억	N	N	N	N
131	20250102	150810	57	100.00	KOSDAQ	제약	N	N	N	N	N	5450	-420	5	-7.16	193502570	34835	34.21	5870	5880	5440	7630	4110	5870	5554.83	-1527	6990	6430	5920	5360	4850	6175	5105	120	1760	1000	3870	10	1	12025023	655	4.55	0.61	12	0.29	1199.00	9005.00	10000	20240115	-45.50	5200	20241125	4.81	5880	-7.31	20250102	5440	0.18	20250102	6480	-15.90	20241230	520	948.08	20241125	1.06	N	200230	1000	120 억	N	N	N	N
132	20250102	140808	57	100.00	KOSDAQ	제약	N	N	N	N	N	5460	-410	5	-6.98	165469890	29697	29.16	5870	5880	5460	7630	4110	5870	5571.94	-687	6990	6430	5920	5360	4850	6175	5105	120	1760	1000	3870	10	1	12025023	657	4.55	0.61	12	0.25	1199.00	9005.00	10000	20240115	-45.40	5200	20241125	5.00	5880	-7.14	20250102	5460	0.00	20250102	6480	-15.74	20241230	520	950.00	20241125	1.06	N	200230	1000	120 억	N	N	N	N
133	20250102	130810	57	100.00	KOSDAQ	제약	N	N	N	N	N	5530	-340	5	-5.79	138378600	24762	24.32	5870	5880	5500	7630	4110	5870	5588.35	-686	6990	6430	5920	5360	4850	6175	5105	120	1760	1000	3870	10	1	12025023	665	4.61	0.61	12	0.21	1199.00	9005.00	10000	20240115	-44.70	5200	20241125	6.35	5880	-5.95	20250102	5500	0.55	20250102	6480	-14.66	20241230	520	963.46	20241125	1.06	N	200230	1000	120 억	N	N	N	N
134	20250102	120807	57	100.00	KOSDAQ	제약	N	N	N	N	N	5550	-320	5	-5.45	121157730	21648	21.26	5870	5880	5500	7630	4110	5870	5596.72	-353	6990	6430	5920	5360	4850	6175	5105	120	1760	1000	3870	10	1	12025023	667	4.63	0.62	12	0.18	1199.00	9005.00	10000	20240115	-44.50	5200	20241125	6.73	5880	-5.61	20250102	5500	0.91	20250102	6480	-14.35	20241230	520	967.31	20241125	1.06	N	200230	1000	120 억	N	N	N	N
135	20250102	110759	57	100.00	KOSDAQ	제약	N	N	N	N	N	5530	-340	5	-5.79	82715840	14698	14.43	5870	5880	5510	7630	4110	5870	5627.69	-435	6990	6430	5920	5360	4850	6175	5105	120	1760	1000	3870	10	1	12025023	665	4.61	0.61	12	0.12	1199.00	9005.00	10000	20240115	-44.70	5200	20241125	6.35	5880	-5.95	20250102	5510	0.36	20250102	6480	-14.66	20241230	520	963.46	20241125	1.06	N	200230	1000	120 억	N	N	N	N
136	20250102	100806	57	100.00	KOSDAQ	제약	N	N	N	N	N	5760	-110	5	-1.87	7795940	1329	1.31	5870	5880	5760	7630	4110	5870	5866.02	-147	6990	6430	5920	5360	4850	6175	5105	120	1760	1000	3870	10	1	12025023	693	4.80	0.64	12	0.01	1199.00	9005.00	10000	20240115	-42.40	5200	20241125	10.77	5880	-2.04	20250102	5760	0.00	20250102	6480	-11.11	20241230	520	1007.69	20241125	1.06	N	200230	1000	120 억	N	N	N	N
137	20250102	090759	57	100.00	KOSDAQ	제약	N	N	N	N	N	5870	0	3	0.00	0	0	0.00	0	0	0	7630	4110	5870	0.00	0	6990	6430	5920	5360	4850	6175	5105	120	1760	1000	3870	10	1	12025023	706	4.90	0.65	12	0.00	1199.00	9005.00	10000	20240115	-41.30	5200	20241125	12.88	0	0.00	0	0	0.00	0	6480	-9.41	20241230	520	1028.85	20241125	1.06	N	200230	1000	120 억	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History