KissMeData/246710/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161047	57	100.00	KOSDAQ	제약	N	N	N	N	N	4120	120	2	3.00	94967460	23493	99.05	3875	4145	3875	5200	2800	4000	4042.32	1.36	11444	4116	4057	4001	3942	3886	4030	3915	108	1200	500	2720	5	1	21546828	888	-6.51	2.84	12	0.11	-633.00	1449.00	10310	20240117	-60.04	3420	20241223	20.47	4785	-13.90	20250103	3875	6.32	20250124	9890	-58.34	20240311	3420	20.47	20241223	0.01	N	246710	500	107 억	292462	N	N	0	N	N
3	20250124	151047	57	100.00	KOSDAQ	제약	N	N	N	N	N	4130	130	2	3.25	93479515	23131	97.52	3875	4145	3875	5200	2800	4000	4041.31	1.36	11454	4116	4057	4001	3942	3886	4030	3915	108	1200	500	2720	5	1	21546828	890	-6.52	2.85	12	0.11	-633.00	1449.00	10310	20240117	-59.94	3420	20241223	20.76	4785	-13.69	20250103	3875	6.58	20250124	9890	-58.24	20240311	3420	20.76	20241223	0.01	N	246710	500	107 억	292462	N	N	0	N	N
4	20250124	141045	57	100.00	KOSDAQ	제약	N	N	N	N	N	4120	120	2	3.00	83697070	20761	87.53	3875	4145	3875	5200	2800	4000	4031.46	1.36	11099	4116	4057	4001	3942	3886	4030	3915	108	1200	500	2720	5	1	21546828	888	-6.51	2.84	12	0.10	-633.00	1449.00	10310	20240117	-60.04	3420	20241223	20.47	4785	-13.90	20250103	3875	6.32	20250124	9890	-58.34	20240311	3420	20.47	20241223	0.01	N	246710	500	107 억	292462	N	N	0	N	N
5	20250124	131046	57	100.00	KOSDAQ	제약	N	N	N	N	N	4090	90	2	2.25	63653730	15887	66.98	3875	4105	3875	5200	2800	4000	4006.66	1.36	8475	4116	4057	4001	3942	3886	4030	3915	108	1200	500	2720	5	1	21546828	881	-6.46	2.82	12	0.07	-633.00	1449.00	10310	20240117	-60.33	3420	20241223	19.59	4785	-14.52	20250103	3875	5.55	20250124	9890	-58.65	20240311	3420	19.59	20241223	0.01	N	246710	500	107 억	292462	N	N	0	N	N
6	20250124	121043	57	100.00	KOSDAQ	제약	N	N	N	N	N	4085	85	2	2.12	52324130	13122	55.32	3875	4085	3875	5200	2800	4000	3987.51	1.36	6190	4116	4057	4001	3942	3886	4030	3915	108	1200	500	2720	5	1	21546828	880	-6.45	2.82	12	0.06	-633.00	1449.00	10310	20240117	-60.38	3420	20241223	19.44	4785	-14.63	20250103	3875	5.42	20250124	9890	-58.70	20240311	3420	19.44	20241223	0.01	N	246710	500	107 억	292462	N	N	0	N	N
7	20250124	111045	57	100.00	KOSDAQ	제약	N	N	N	N	N	4040	40	2	1.00	36136030	9133	38.50	3875	4060	3875	5200	2800	4000	3956.64	1.36	3121	4116	4057	4001	3942	3886	4030	3915	108	1200	500	2720	5	1	21546828	870	-6.38	2.79	12	0.04	-633.00	1449.00	10310	20240117	-60.81	3420	20241223	18.13	4785	-15.57	20250103	3875	4.26	20250124	9890	-59.15	20240311	3420	18.13	20241223	0.01	N	246710	500	107 억	292462	N	N	0	N	N
8	20250124	101041	57	100.00	KOSDAQ	제약	N	N	N	N	N	4030	30	2	0.75	33386600	8451	35.63	3875	4060	3875	5200	2800	4000	3950.61	1.36	3037	4116	4057	4001	3942	3886	4030	3915	108	1200	500	2720	5	1	21546828	868	-6.37	2.78	12	0.04	-633.00	1449.00	10310	20240117	-60.91	3420	20241223	17.84	4785	-15.78	20250103	3875	4.00	20250124	9890	-59.25	20240311	3420	17.84	20241223	0.01	N	246710	500	107 억	292462	N	N	0	N	N
9	20250124	091049	57	100.00	KOSDAQ	제약	N	N	N	N	N	3975	-25	5	-0.62	20305105	5183	21.85	3875	4060	3875	5200	2800	4000	3917.64	1.36	3431	4116	4057	4001	3942	3886	4030	3915	108	1200	500	2720	5	1	21546828	856	-6.28	2.74	12	0.02	-633.00	1449.00	10310	20240117	-61.45	3420	20241223	16.23	4785	-16.93	20250103	3875	2.58	20250124	9890	-59.81	20240311	3420	16.23	20241223	0.01	N	246710	500	107 억	292462	N	N	0	N	N
10	20250123	161041	57	100.00	KOSDAQ	제약	N	N	N	N	N	4000	-25	5	-0.62	94457370	23719	77.69	4025	4060	3945	5230	2820	4025	3982.35	1.37	-2025	4258	4141	4083	3966	3908	4112	3937	108	1205	500	2730	5	1	21546828	862	-6.32	2.76	12	0.11	-633.00	1449.00	10700	20240116	-62.62	3420	20241223	16.96	4785	-16.41	20250103	3945	1.39	20250123	9890	-59.56	20240311	3420	16.96	20241223	0.01	N	246710	500	107 억	294487	N	N	0	N	N
11	20250123	151039	57	100.00	KOSDAQ	제약	N	N	N	N	N	3980	-45	5	-1.12	89403525	22454	73.55	4025	4060	3945	5230	2820	4025	3981.63	1.37	-2173	4258	4141	4083	3966	3908	4112	3937	108	1205	500	2730	5	1	21546828	858	-6.29	2.75	12	0.10	-633.00	1449.00	10700	20240116	-62.80	3420	20241223	16.37	4785	-16.82	20250103	3945	0.89	20250123	9890	-59.76	20240311	3420	16.37	20241223	0.01	N	246710	500	107 억	294487	N	N	0	N	N
12	20250123	141041	57	100.00	KOSDAQ	제약	N	N	N	N	N	3960	-65	5	-1.61	80533200	20217	66.22	4025	4060	3945	5230	2820	4025	3983.44	1.37	-2559	4258	4141	4083	3966	3908	4112	3937	108	1205	500	2730	5	1	21546828	853	-6.26	2.73	12	0.09	-633.00	1449.00	10700	20240116	-62.99	3420	20241223	15.79	4785	-17.24	20250103	3945	0.38	20250123	9890	-59.96	20240311	3420	15.79	20241223	0.01	N	246710	500	107 억	294487	N	N	0	N	N
13	20250123	131039	57	100.00	KOSDAQ	제약	N	N	N	N	N	3975	-50	5	-1.24	61354965	15372	50.35	4025	4060	3955	5230	2820	4025	3991.35	1.37	-2338	4258	4141	4083	3966	3908	4112	3937	108	1205	500	2730	5	1	21546828	856	-6.28	2.74	12	0.07	-633.00	1449.00	10700	20240116	-62.85	3420	20241223	16.23	4785	-16.93	20250103	3955	0.51	20250123	9890	-59.81	20240311	3420	16.23	20241223	0.01	N	246710	500	107 억	294487	N	N	0	N	N
14	20250123	121039	57	100.00	KOSDAQ	제약	N	N	N	N	N	3985	-40	5	-0.99	57080665	14299	46.84	4025	4060	3955	5230	2820	4025	3991.93	1.37	-2327	4258	4141	4083	3966	3908	4112	3937	108	1205	500	2730	5	1	21546828	859	-6.30	2.75	12	0.07	-633.00	1449.00	10700	20240116	-62.76	3420	20241223	16.52	4785	-16.72	20250103	3955	0.76	20250123	9890	-59.71	20240311	3420	16.52	20241223	0.01	N	246710	500	107 억	294487	N	N	0	N	N
15	20250123	111030	57	100.00	KOSDAQ	제약	N	N	N	N	N	3990	-35	5	-0.87	43793675	10951	35.87	4025	4060	3960	5230	2820	4025	3999.06	1.37	-2586	4258	4141	4083	3966	3908	4112	3937	108	1205	500	2730	5	1	21546828	860	-6.30	2.75	12	0.05	-633.00	1449.00	10700	20240116	-62.71	3420	20241223	16.67	4785	-16.61	20250103	3960	0.76	20250123	9890	-59.66	20240311	3420	16.67	20241223	0.01	N	246710	500	107 억	294487	N	N	0	N	N
16	20250123	101038	57	100.00	KOSDAQ	제약	N	N	N	N	N	3985	-40	5	-0.99	33415125	8345	27.33	4025	4060	3980	5230	2820	4025	4004.21	1.37	-2630	4258	4141	4083	3966	3908	4112	3937	108	1205	500	2730	5	1	21546828	859	-6.30	2.75	12	0.04	-633.00	1449.00	10700	20240116	-62.76	3420	20241223	16.52	4785	-16.72	20250103	3980	0.13	20250123	9890	-59.71	20240311	3420	16.52	20241223	0.01	N	246710	500	107 억	294487	N	N	0	N	N
17	20250123	091039	57	100.00	KOSDAQ	제약	N	N	N	N	N	4030	5	2	0.12	7062880	1752	5.74	4025	4060	4020	5230	2820	4025	4031.32	1.37	-1214	4258	4141	4083	3966	3908	4112	3937	108	1205	500	2730	5	1	21546828	868	-6.37	2.78	12	0.01	-633.00	1449.00	10700	20240116	-62.34	3420	20241223	17.84	4785	-15.78	20250103	4020	0.25	20250123	9890	-59.25	20240311	3420	17.84	20241223	0.01	N	246710	500	107 억	294487	N	N	0	N	N
18	20250122	161031	57	100.00	KOSDAQ	제약	N	N	N	N	N	4025	-140	5	-3.36	119135385	29208	26.75	4165	4200	4025	5410	2920	4165	4078.86	1.39	-5679	4645	4405	4240	4000	3835	4525	4120	108	1245	500	2830	5	1	21546828	867	-6.36	2.78	12	0.14	-633.00	1449.00	11100	20240115	-63.74	3420	20241223	17.69	4785	-15.88	20250103	4025	0.00	20250122	9890	-59.30	20240311	3420	17.69	20241223	0.01	N	246710	500	107 억	299780	N	N	0	N	N
19	20250122	151032	57	100.00	KOSDAQ	제약	N	N	N	N	N	4030	-135	5	-3.24	112653725	27598	25.27	4165	4200	4030	5410	2920	4165	4081.95	1.39	-5254	4645	4405	4240	4000	3835	4525	4120	108	1245	500	2830	5	1	21546828	868	-6.37	2.78	12	0.13	-633.00	1449.00	11100	20240115	-63.69	3420	20241223	17.84	4785	-15.78	20250103	4030	0.00	20250122	9890	-59.25	20240311	3420	17.84	20241223	0.01	N	246710	500	107 억	299780	N	N	0	N	N
20	20250122	141031	57	100.00	KOSDAQ	제약	N	N	N	N	N	4095	-70	5	-1.68	88980935	21763	19.93	4165	4200	4040	5410	2920	4165	4088.63	1.39	-2843	4645	4405	4240	4000	3835	4525	4120	108	1245	500	2830	5	1	21546828	882	-6.47	2.83	12	0.10	-633.00	1449.00	11100	20240115	-63.11	3420	20241223	19.74	4785	-14.42	20250103	4040	1.36	20250122	9890	-58.59	20240311	3420	19.74	20241223	0.01	N	246710	500	107 억	299780	N	N	0	N	N
21	20250122	131032	57	100.00	KOSDAQ	제약	N	N	N	N	N	4060	-105	5	-2.52	84669935	20704	18.96	4165	4200	4040	5410	2920	4165	4089.54	1.39	-2369	4645	4405	4240	4000	3835	4525	4120	108	1245	500	2830	5	1	21546828	875	-6.41	2.80	12	0.10	-633.00	1449.00	11100	20240115	-63.42	3420	20241223	18.71	4785	-15.15	20250103	4040	0.50	20250122	9890	-58.95	20240311	3420	18.71	20241223	0.01	N	246710	500	107 억	299780	N	N	0	N	N
22	20250122	121030	57	100.00	KOSDAQ	제약	N	N	N	N	N	4060	-105	5	-2.52	60355510	14699	13.46	4165	4200	4055	5410	2920	4165	4106.10	1.39	-1662	4645	4405	4240	4000	3835	4525	4120	108	1245	500	2830	5	1	21546828	875	-6.41	2.80	12	0.07	-633.00	1449.00	11100	20240115	-63.42	3420	20241223	18.71	4785	-15.15	20250103	4040	0.50	20250117	9890	-58.95	20240311	3420	18.71	20241223	0.01	N	246710	500	107 억	299780	N	N	0	N	N
23	20250122	111032	57	100.00	KOSDAQ	제약	N	N	N	N	N	4110	-55	5	-1.32	42383950	10305	9.44	4165	4200	4095	5410	2920	4165	4112.95	1.39	911	4645	4405	4240	4000	3835	4525	4120	108	1245	500	2830	5	1	21546828	886	-6.49	2.84	12	0.05	-633.00	1449.00	11100	20240115	-62.97	3420	20241223	20.18	4785	-14.11	20250103	4040	1.73	20250117	9890	-58.44	20240311	3420	20.18	20241223	0.01	N	246710	500	107 억	299780	N	N	0	N	N
24	20250122	101031	57	100.00	KOSDAQ	제약	N	N	N	N	N	4125	-40	5	-0.96	21271165	5163	4.73	4165	4200	4100	5410	2920	4165	4119.92	1.39	639	4645	4405	4240	4000	3835	4525	4120	108	1245	500	2830	5	1	21546828	889	-6.52	2.85	12	0.02	-633.00	1449.00	11100	20240115	-62.84	3420	20241223	20.61	4785	-13.79	20250103	4040	2.10	20250117	9890	-58.29	20240311	3420	20.61	20241223	0.01	N	246710	500	107 억	299780	N	N	0	N	N
25	20250122	091033	57	100.00	KOSDAQ	제약	N	N	N	N	N	4190	25	2	0.60	3170435	762	0.70	4165	4200	4125	5410	2920	4165	4160.68	1.39	-240	4645	4405	4240	4000	3835	4525	4120	108	1245	500	2830	5	1	21546828	903	-6.62	2.89	12	0.00	-633.00	1449.00	11100	20240115	-62.25	3420	20241223	22.51	4785	-12.43	20250103	4040	3.71	20250117	9890	-57.63	20240311	3420	22.51	20241223	0.01	N	246710	500	107 억	299780	N	N	0	N	N
26	20250121	161024	57	100.00	KOSDAQ	제약	N	N	N	N	N	4165	90	2	2.21	465304615	109191	592.40	4150	4480	4075	5290	2855	4075	4261.38	1.44	7523	4241	4157	4106	4022	3971	4132	3997	108	1215	500	2770	5	1	21546828	897	-6.58	2.87	12	0.51	-633.00	1449.00	11100	20240115	-62.48	3420	20241223	21.78	4785	-12.96	20250103	4040	3.09	20250117	9890	-57.89	20240311	3420	21.78	20241223	0.01	N	246710	500	107 억	309281	N	N	0	N	N
27	20250121	151027	57	100.00	KOSDAQ	제약	N	N	N	N	N	4135	60	2	1.47	463277315	108704	589.76	4150	4480	4075	5290	2855	4075	4261.82	1.44	7404	4241	4157	4106	4022	3971	4132	3997	108	1215	500	2770	5	1	21546828	891	-6.53	2.85	12	0.50	-633.00	1449.00	11100	20240115	-62.75	3420	20241223	20.91	4785	-13.58	20250103	4040	2.35	20250117	9890	-58.19	20240311	3420	20.91	20241223	0.01	N	246710	500	107 억	309281	N	N	0	N	N
28	20250121	141027	57	100.00	KOSDAQ	제약	N	N	N	N	N	4090	15	2	0.37	451970030	105962	574.88	4150	4480	4075	5290	2855	4075	4265.40	1.44	6509	4241	4157	4106	4022	3971	4132	3997	108	1215	500	2770	5	1	21546828	881	-6.46	2.82	12	0.49	-633.00	1449.00	11100	20240115	-63.15	3420	20241223	19.59	4785	-14.52	20250103	4040	1.24	20250117	9890	-58.65	20240311	3420	19.59	20241223	0.01	N	246710	500	107 억	309281	N	N	0	N	N
29	20250121	131026	57	100.00	KOSDAQ	제약	N	N	N	N	N	4105	30	2	0.74	434169995	101622	551.33	4150	4480	4075	5290	2855	4075	4272.40	1.44	5930	4241	4157	4106	4022	3971	4132	3997	108	1215	500	2770	5	1	21546828	884	-6.48	2.83	12	0.47	-633.00	1449.00	11100	20240115	-63.02	3420	20241223	20.03	4785	-14.21	20250103	4040	1.61	20250117	9890	-58.49	20240311	3420	20.03	20241223	0.01	N	246710	500	107 억	309281	N	N	0	N	N
30	20250121	121009	57	100.00	KOSDAQ	제약	N	N	N	N	N	4080	5	2	0.12	411777745	96140	521.59	4150	4480	4080	5290	2855	4075	4283.11	1.44	7483	4241	4157	4106	4022	3971	4132	3997	108	1215	500	2770	5	1	21546828	879	-6.45	2.82	12	0.45	-633.00	1449.00	11100	20240115	-63.24	3420	20241223	19.30	4785	-14.73	20250103	4040	0.99	20250117	9890	-58.75	20240311	3420	19.30	20241223	0.01	N	246710	500	107 억	309281	N	N	0	N	N
31	20250121	110933	57	100.00	KOSDAQ	제약	N	N	N	N	N	4125	50	2	1.23	377933655	87909	476.94	4150	4480	4115	5290	2855	4075	4299.15	1.44	8657	4241	4157	4106	4022	3971	4132	3997	108	1215	500	2770	5	1	21546828	889	-6.52	2.85	12	0.41	-633.00	1449.00	11100	20240115	-62.84	3420	20241223	20.61	4785	-13.79	20250103	4040	2.10	20250117	9890	-58.29	20240311	3420	20.61	20241223	0.01	N	246710	500	107 억	309281	N	N	0	N	N
32	20250121	100928	57	100.00	KOSDAQ	제약	N	N	N	N	N	4135	60	2	1.47	312966360	72262	392.05	4150	4480	4120	5290	2855	4075	4330.99	1.44	12773	4241	4157	4106	4022	3971	4132	3997	108	1215	500	2770	5	1	21546828	891	-6.53	2.85	12	0.34	-633.00	1449.00	11100	20240115	-62.75	3420	20241223	20.91	4785	-13.58	20250103	4040	2.35	20250117	9890	-58.19	20240311	3420	20.91	20241223	0.01	N	246710	500	107 억	309281	N	N	0	N	N
33	20250121	091028	57	100.00	KOSDAQ	제약	N	N	N	N	N	4240	165	2	4.05	10719140	2561	13.89	4150	4240	4145	5290	2855	4075	4185.53	1.44	772	4241	4157	4106	4022	3971	4132	3997	108	1215	500	2770	5	1	21546828	914	-6.70	2.93	12	0.01	-633.00	1449.00	11100	20240115	-61.80	3420	20241223	23.98	4785	-11.39	20250103	4040	4.95	20250117	9890	-57.13	20240311	3420	23.98	20241223	0.01	N	246710	500	107 억	309281	N	N	0	N	N
34	20250120	161013	57	100.00	KOSDAQ	제약	N	N	N	N	N	4075	-5	5	-0.12	75414295	18430	71.92	4080	4190	4055	5300	2860	4080	4091.94	1.44	2706	4260	4170	4105	4015	3950	4137	3982	108	1220	500	2770	5	1	21546828	878	-6.44	2.81	12	0.09	-633.00	1449.00	11100	20240115	-63.29	3420	20241223	19.15	4785	-14.84	20250103	4040	0.87	20250117	9890	-58.80	20240311	3420	19.15	20241223	0.01	N	246710	500	107 억	310635	N	N	0	N	N
35	20250120	151026	57	100.00	KOSDAQ	제약	N	N	N	N	N	4095	15	2	0.37	73639245	17995	70.22	4080	4190	4055	5300	2860	4080	4092.21	1.44	2604	4260	4170	4105	4015	3950	4137	3982	108	1220	500	2770	5	1	21546828	882	-6.47	2.83	12	0.08	-633.00	1449.00	11100	20240115	-63.11	3420	20241223	19.74	4785	-14.42	20250103	4040	1.36	20250117	9890	-58.59	20240311	3420	19.74	20241223	0.01	N	246710	500	107 억	310635	N	N	0	N	N
36	20250120	141024	57	100.00	KOSDAQ	제약	N	N	N	N	N	4125	45	2	1.10	67306445	16449	64.19	4080	4190	4055	5300	2860	4080	4091.83	1.44	2128	4260	4170	4105	4015	3950	4137	3982	108	1220	500	2770	5	1	21546828	889	-6.52	2.85	12	0.08	-633.00	1449.00	11100	20240115	-62.84	3420	20241223	20.61	4785	-13.79	20250103	4040	2.10	20250117	9890	-58.29	20240311	3420	20.61	20241223	0.01	N	246710	500	107 억	310635	N	N	0	N	N
37	20250120	131024	57	100.00	KOSDAQ	제약	N	N	N	N	N	4065	-15	5	-0.37	60157660	14705	57.38	4080	4190	4055	5300	2860	4080	4090.97	1.44	1788	4260	4170	4105	4015	3950	4137	3982	108	1220	500	2770	5	1	21546828	876	-6.42	2.81	12	0.07	-633.00	1449.00	11100	20240115	-63.38	3420	20241223	18.86	4785	-15.05	20250103	4040	0.62	20250117	9890	-58.90	20240311	3420	18.86	20241223	0.01	N	246710	500	107 억	310635	N	N	0	N	N
38	20250120	121025	57	100.00	KOSDAQ	제약	N	N	N	N	N	4060	-20	5	-0.49	41145485	10022	39.11	4080	4190	4055	5300	2860	4080	4105.52	1.44	-806	4260	4170	4105	4015	3950	4137	3982	108	1220	500	2770	5	1	21546828	875	-6.41	2.80	12	0.05	-633.00	1449.00	11100	20240115	-63.42	3420	20241223	18.71	4785	-15.15	20250103	4040	0.50	20250117	9890	-58.95	20240311	3420	18.71	20241223	0.01	N	246710	500	107 억	310635	N	N	0	N	N
39	20250120	111026	57	100.00	KOSDAQ	제약	N	N	N	N	N	4065	-15	5	-0.37	33259260	8083	31.54	4080	4190	4065	5300	2860	4080	4114.72	1.44	-1303	4260	4170	4105	4015	3950	4137	3982	108	1220	500	2770	5	1	21546828	876	-6.42	2.81	12	0.04	-633.00	1449.00	11100	20240115	-63.38	3420	20241223	18.86	4785	-15.05	20250103	4040	0.62	20250117	9890	-58.90	20240311	3420	18.86	20241223	0.01	N	246710	500	107 억	310635	N	N	0	N	N
40	20250120	101025	57	100.00	KOSDAQ	제약	N	N	N	N	N	4145	65	2	1.59	25294335	6139	23.96	4080	4190	4070	5300	2860	4080	4120.27	1.44	-1620	4260	4170	4105	4015	3950	4137	3982	108	1220	500	2770	5	1	21546828	893	-6.55	2.86	12	0.03	-633.00	1449.00	11100	20240115	-62.66	3420	20241223	21.20	4785	-13.38	20250103	4040	2.60	20250117	9890	-58.09	20240311	3420	21.20	20241223	0.01	N	246710	500	107 억	310635	N	N	0	N	N
41	20250120	091027	57	100.00	KOSDAQ	제약	N	N	N	N	N	4170	90	2	2.21	5604995	1371	5.35	4080	4190	4070	5300	2860	4080	4088.25	1.44	982	4260	4170	4105	4015	3950	4137	3982	108	1220	500	2770	5	1	21546828	899	-6.59	2.88	12	0.01	-633.00	1449.00	11100	20240115	-62.43	3420	20241223	21.93	4785	-12.85	20250103	4040	3.22	20250117	9890	-57.84	20240311	3420	21.93	20241223	0.01	N	246710	500	107 억	310635	N	N	0	N	N
42	20250117	161021	57	100.00	KOSDAQ	제약	N	N	N	N	N	4080	-65	5	-1.57	104994565	25626	82.39	4145	4195	4040	5380	2905	4145	4097.19	1.47	-3968	4248	4196	4148	4096	4048	4172	4072	108	1235	500	2810	5	1	21546828	879	-6.45	2.82	12	0.12	-633.00	1449.00	11100	20240115	-63.24	3420	20241223	19.30	4785	-14.73	20250103	4040	0.99	20250117	10310	-60.43	20240117	3420	19.30	20241223	0.01	N	246710	500	107 억	317603	N	N	0	N	N
43	20250117	151019	57	100.00	KOSDAQ	제약	N	N	N	N	N	4125	-20	5	-0.48	96660845	23588	75.83	4145	4195	4040	5380	2905	4145	4097.88	1.47	-3758	4248	4196	4148	4096	4048	4172	4072	108	1235	500	2810	5	1	21546828	889	-6.52	2.85	12	0.11	-633.00	1449.00	11100	20240115	-62.84	3420	20241223	20.61	4785	-13.79	20250103	4040	2.10	20250117	10310	-59.99	20240117	3420	20.61	20241223	0.01	N	246710	500	107 억	317603	N	N	0	N	N
44	20250117	141026	57	100.00	KOSDAQ	제약	N	N	N	N	N	4095	-50	5	-1.21	80988245	19763	63.54	4145	4195	4040	5380	2905	4145	4097.97	1.47	-3611	4248	4196	4148	4096	4048	4172	4072	108	1235	500	2810	5	1	21546828	882	-6.47	2.83	12	0.09	-633.00	1449.00	11100	20240115	-63.11	3420	20241223	19.74	4785	-14.42	20250103	4040	1.36	20250117	10310	-60.28	20240117	3420	19.74	20241223	0.01	N	246710	500	107 억	317603	N	N	0	N	N
45	20250117	131023	57	100.00	KOSDAQ	제약	N	N	N	N	N	4055	-90	5	-2.17	66404830	16177	52.01	4145	4195	4040	5380	2905	4145	4104.89	1.47	-2148	4248	4196	4148	4096	4048	4172	4072	108	1235	500	2810	5	1	21546828	874	-6.41	2.80	12	0.08	-633.00	1449.00	11100	20240115	-63.47	3420	20241223	18.57	4785	-15.26	20250103	4040	0.37	20250117	10310	-60.67	20240117	3420	18.57	20241223	0.01	N	246710	500	107 억	317603	N	N	0	N	N
46	20250117	121025	57	100.00	KOSDAQ	제약	N	N	N	N	N	4110	-35	5	-0.84	32259725	7814	25.12	4145	4195	4100	5380	2905	4145	4128.45	1.47	-518	4248	4196	4148	4096	4048	4172	4072	108	1235	500	2810	5	1	21546828	886	-6.49	2.84	12	0.04	-633.00	1449.00	11100	20240115	-62.97	3420	20241223	20.18	4785	-14.11	20250103	4100	0.24	20250117	10310	-60.14	20240117	3420	20.18	20241223	0.01	N	246710	500	107 억	317603	N	N	0	N	N
47	20250117	111023	57	100.00	KOSDAQ	제약	N	N	N	N	N	4120	-25	5	-0.60	20707485	5004	16.09	4145	4195	4115	5380	2905	4145	4138.19	1.47	278	4248	4196	4148	4096	4048	4172	4072	108	1235	500	2810	5	1	21546828	888	-6.51	2.84	12	0.02	-633.00	1449.00	11100	20240115	-62.88	3420	20241223	20.47	4785	-13.90	20250103	4100	0.49	20250116	10310	-60.04	20240117	3420	20.47	20241223	0.01	N	246710	500	107 억	317603	N	N	0	N	N
48	20250117	101025	57	100.00	KOSDAQ	제약	N	N	N	N	N	4145	0	3	0.00	12503620	3017	9.70	4145	4195	4120	5380	2905	4145	4144.39	1.47	638	4248	4196	4148	4096	4048	4172	4072	108	1235	500	2810	5	1	21546828	893	-6.55	2.86	12	0.01	-633.00	1449.00	11100	20240115	-62.66	3420	20241223	21.20	4785	-13.38	20250103	4100	1.10	20250116	10310	-59.80	20240117	3420	21.20	20241223	0.01	N	246710	500	107 억	317603	N	N	0	N	N
49	20250117	091024	57	100.00	KOSDAQ	제약	N	N	N	N	N	4160	15	2	0.36	883790	213	0.68	4145	4195	4145	5380	2905	4145	4149.25	1.47	-8	4248	4196	4148	4096	4048	4172	4072	108	1235	500	2810	5	1	21546828	896	-6.57	2.87	12	0.00	-633.00	1449.00	11100	20240115	-62.52	3420	20241223	21.64	4785	-13.06	20250103	4100	1.46	20250116	10310	-59.65	20240117	3420	21.64	20241223	0.01	N	246710	500	107 억	317603	N	N	0	N	N
50	20250116	161017	57	100.00	KOSDAQ	제약	N	N	N	N	N	4145	-20	5	-0.48	126629635	30555	143.84	4195	4200	4100	5410	2920	4165	4144.32	1.51	-4210	4455	4310	4230	4085	4005	4270	4045	108	1245	500	2830	5	1	21546828	893	-6.55	2.86	12	0.14	-633.00	1449.00	11100	20240115	-62.66	3420	20241223	21.20	4785	-13.38	20250103	4100	1.10	20250116	10700	-61.26	20240116	3420	21.20	20241223	0.01	N	246710	500	107 억	325796	N	N	0	N	N
51	20250116	150928	57	100.00	KOSDAQ	제약	N	N	N	N	N	4200	35	2	0.84	123519800	29805	140.31	4195	4200	4100	5410	2920	4165	4144.26	1.51	-4213	4455	4310	4230	4085	4005	4270	4045	108	1245	500	2830	5	1	21546828	905	-6.64	2.90	12	0.14	-633.00	1449.00	11100	20240115	-62.16	3420	20241223	22.81	4785	-12.23	20250103	4100	2.44	20250116	10700	-60.75	20240116	3420	22.81	20241223	0.01	N	246710	500	107 억	325796	N	N	0	N	N
52	20250116	141022	57	100.00	KOSDAQ	제약	N	N	N	N	N	4140	-25	5	-0.60	106829380	25795	121.43	4195	4195	4100	5410	2920	4165	4141.48	1.51	-3947	4455	4310	4230	4085	4005	4270	4045	108	1245	500	2830	5	1	21546828	892	-6.54	2.86	12	0.12	-633.00	1449.00	11100	20240115	-62.70	3420	20241223	21.05	4785	-13.48	20250103	4100	0.98	20250116	10700	-61.31	20240116	3420	21.05	20241223	0.01	N	246710	500	107 억	325796	N	N	0	N	N
53	20250116	131021	57	100.00	KOSDAQ	제약	N	N	N	N	N	4140	-25	5	-0.60	97529065	23547	110.85	4195	4195	4100	5410	2920	4165	4141.89	1.51	-4188	4455	4310	4230	4085	4005	4270	4045	108	1245	500	2830	5	1	21546828	892	-6.54	2.86	12	0.11	-633.00	1449.00	11100	20240115	-62.70	3420	20241223	21.05	4785	-13.48	20250103	4100	0.98	20250116	10700	-61.31	20240116	3420	21.05	20241223	0.01	N	246710	500	107 억	325796	N	N	0	N	N
54	20250116	121021	57	100.00	KOSDAQ	제약	N	N	N	N	N	4170	5	2	0.12	68136820	16472	77.54	4195	4195	4100	5410	2920	4165	4136.52	1.51	-3976	4455	4310	4230	4085	4005	4270	4045	108	1245	500	2830	5	1	21546828	899	-6.59	2.88	12	0.08	-633.00	1449.00	11100	20240115	-62.43	3420	20241223	21.93	4785	-12.85	20250103	4100	1.71	20250116	10700	-61.03	20240116	3420	21.93	20241223	0.01	N	246710	500	107 억	325796	N	N	0	N	N
55	20250116	111022	57	100.00	KOSDAQ	제약	N	N	N	N	N	4110	-55	5	-1.32	53239625	12853	60.50	4195	4195	4105	5410	2920	4165	4142.19	1.51	-3789	4455	4310	4230	4085	4005	4270	4045	108	1245	500	2830	5	1	21546828	886	-6.49	2.84	12	0.06	-633.00	1449.00	11100	20240115	-62.97	3420	20241223	20.18	4785	-14.11	20250103	4105	0.12	20250116	10700	-61.59	20240116	3420	20.18	20241223	0.01	N	246710	500	107 억	325796	N	N	0	N	N
56	20250116	101023	57	100.00	KOSDAQ	제약	N	N	N	N	N	4130	-35	5	-0.84	33605310	8104	38.15	4195	4195	4130	5410	2920	4165	4146.76	1.51	-2413	4455	4310	4230	4085	4005	4270	4045	108	1245	500	2830	5	1	21546828	890	-6.52	2.85	12	0.04	-633.00	1449.00	11100	20240115	-62.79	3420	20241223	20.76	4785	-13.69	20250103	4130	0.00	20250116	10700	-61.40	20240116	3420	20.76	20241223	0.01	N	246710	500	107 억	325796	N	N	0	N	N
57	20250116	091024	57	100.00	KOSDAQ	제약	N	N	N	N	N	4150	-15	5	-0.36	5336210	1287	6.06	4195	4195	4130	5410	2920	4165	4146.24	1.51	-428	4455	4310	4230	4085	4005	4270	4045	108	1245	500	2830	5	1	21546828	894	-6.56	2.86	12	0.01	-633.00	1449.00	11100	20240115	-62.61	3420	20241223	21.35	4785	-13.27	20250103	4130	0.48	20250116	10700	-61.21	20240116	3420	21.35	20241223	0.01	N	246710	500	107 억	325796	N	N	0	N	N
58	20250115	161019	57	100.00	KOSDAQ	제약	N	N	N	N	N	4165	-95	5	-2.23	89284590	21240	51.23	4375	4375	4150	5530	2985	4260	4203.61	1.56	-9793	4406	4332	4246	4172	4086	4370	4210	108	1270	500	2890	5	1	21546828	897	-6.58	2.87	12	0.10	-633.00	1449.00	11100	20240115	-62.48	3420	20241223	21.78	4785	-12.96	20250103	4140	0.60	20250113	11100	-62.48	20240115	3420	21.78	20241223	0.01	N	246710	500	107 억	335929	N	N	0	N	N
59	20250115	151019	57	100.00	KOSDAQ	제약	N	N	N	N	N	4175	-85	5	-2.00	85243935	20270	48.89	4375	4375	4150	5530	2985	4260	4205.42	1.56	-9344	4406	4332	4246	4172	4086	4370	4210	108	1270	500	2890	5	1	21546828	900	-6.60	2.88	12	0.09	-633.00	1449.00	11100	20240115	-62.39	3420	20241223	22.08	4785	-12.75	20250103	4140	0.85	20250113	11100	-62.39	20240115	3420	22.08	20241223	0.01	N	246710	500	107 억	335929	N	N	0	N	N
60	20250115	141013	57	100.00	KOSDAQ	제약	N	N	N	N	N	4180	-80	5	-1.88	77810055	18488	44.59	4375	4375	4150	5530	2985	4260	4208.68	1.56	-8414	4406	4332	4246	4172	4086	4370	4210	108	1270	500	2890	5	1	21546828	901	-6.60	2.88	12	0.09	-633.00	1449.00	11100	20240115	-62.34	3420	20241223	22.22	4785	-12.64	20250103	4140	0.97	20250113	11100	-62.34	20240115	3420	22.22	20241223	0.01	N	246710	500	107 억	335929	N	N	0	N	N
61	20250115	131022	57	100.00	KOSDAQ	제약	N	N	N	N	N	4195	-65	5	-1.53	51326830	12143	29.29	4375	4375	4195	5530	2985	4260	4226.87	1.56	-4935	4406	4332	4246	4172	4086	4370	4210	108	1270	500	2890	5	1	21546828	904	-6.63	2.90	12	0.06	-633.00	1449.00	11100	20240115	-62.21	3420	20241223	22.66	4785	-12.33	20250103	4140	1.33	20250113	11100	-62.21	20240115	3420	22.66	20241223	0.01	N	246710	500	107 억	335929	N	N	0	N	N
62	20250115	121005	57	100.00	KOSDAQ	제약	N	N	N	N	N	4225	-35	5	-0.82	43837705	10360	24.99	4375	4375	4195	5530	2985	4260	4231.44	1.56	-4754	4406	4332	4246	4172	4086	4370	4210	108	1270	500	2890	5	1	21546828	910	-6.67	2.92	12	0.05	-633.00	1449.00	11100	20240115	-61.94	3420	20241223	23.54	4785	-11.70	20250103	4140	2.05	20250113	11100	-61.94	20240115	3420	23.54	20241223	0.01	N	246710	500	107 억	335929	N	N	0	N	N
63	20250115	111019	57	100.00	KOSDAQ	제약	N	N	N	N	N	4195	-65	5	-1.53	35326350	8337	20.11	4375	4375	4195	5530	2985	4260	4237.30	1.56	-4107	4406	4332	4246	4172	4086	4370	4210	108	1270	500	2890	5	1	21546828	904	-6.63	2.90	12	0.04	-633.00	1449.00	11100	20240115	-62.21	3420	20241223	22.66	4785	-12.33	20250103	4140	1.33	20250113	11100	-62.21	20240115	3420	22.66	20241223	0.01	N	246710	500	107 억	335929	N	N	0	N	N
64	20250115	101019	57	100.00	KOSDAQ	제약	N	N	N	N	N	4205	-55	5	-1.29	23327245	5484	13.23	4375	4375	4200	5530	2985	4260	4253.69	1.56	-2993	4406	4332	4246	4172	4086	4370	4210	108	1270	500	2890	5	1	21546828	906	-6.64	2.90	12	0.03	-633.00	1449.00	11100	20240115	-62.12	3420	20241223	22.95	4785	-12.12	20250103	4140	1.57	20250113	11100	-62.12	20240115	3420	22.95	20241223	0.01	N	246710	500	107 억	335929	N	N	0	N	N
65	20250115	091024	57	100.00	KOSDAQ	제약	N	N	N	N	N	4305	45	2	1.06	2224310	518	1.25	4375	4375	4265	5530	2985	4260	4294.03	1.56	-361	4406	4332	4246	4172	4086	4370	4210	108	1270	500	2890	5	1	21546828	928	-6.80	2.97	12	0.00	-633.00	1449.00	11100	20240115	-61.22	3420	20241223	25.88	4785	-10.03	20250103	4140	3.99	20250113	11100	-61.22	20240115	3420	25.88	20241223	0.01	N	246710	500	107 억	335929	N	N	0	N	N
66	20250114	161000	57	100.00	KOSDAQ	제약	N	N	N	N	N	4260	105	2	2.53	175033610	41409	106.22	4225	4320	4160	5400	2910	4155	4226.95	1.56	10942	4271	4212	4176	4117	4081	4195	4100	108	1245	500	2820	5	1	21546828	918	-6.73	2.94	12	0.19	-633.00	1449.00	11100	20240115	-61.62	3420	20241223	24.56	4785	-10.97	20250103	4140	2.90	20250113	11100	-61.62	20240115	3420	24.56	20241223	0.01	N	246710	500	107 억	335252	N	N	0	N	N
67	20250114	151018	57	100.00	KOSDAQ	제약	N	N	N	N	N	4270	115	2	2.77	173901570	41143	105.54	4225	4320	4160	5400	2910	4155	4226.76	1.56	11025	4271	4212	4176	4117	4081	4195	4100	108	1245	500	2820	5	1	21546828	920	-6.75	2.95	12	0.19	-633.00	1449.00	11100	20240115	-61.53	3420	20241223	24.85	4785	-10.76	20250103	4140	3.14	20250113	11100	-61.53	20240115	3420	24.85	20241223	0.01	N	246710	500	107 억	335252	N	N	0	N	N
68	20250114	141013	57	100.00	KOSDAQ	제약	N	N	N	N	N	4250	95	2	2.29	100301200	23748	60.92	4225	4320	4160	5400	2910	4155	4223.56	1.56	5722	4271	4212	4176	4117	4081	4195	4100	108	1245	500	2820	5	1	21546828	916	-6.71	2.93	12	0.11	-633.00	1449.00	11100	20240115	-61.71	3420	20241223	24.27	4785	-11.18	20250103	4140	2.66	20250113	11100	-61.71	20240115	3420	24.27	20241223	0.01	N	246710	500	107 억	335252	N	N	0	N	N
69	20250114	131013	57	100.00	KOSDAQ	제약	N	N	N	N	N	4185	30	2	0.72	53056725	12632	32.40	4225	4250	4160	5400	2910	4155	4200.18	1.56	756	4271	4212	4176	4117	4081	4195	4100	108	1245	500	2820	5	1	21546828	902	-6.61	2.89	12	0.06	-633.00	1449.00	11100	20240115	-62.30	3420	20241223	22.37	4785	-12.54	20250103	4140	1.09	20250113	11100	-62.30	20240115	3420	22.37	20241223	0.01	N	246710	500	107 억	335252	N	N	0	N	N
70	20250114	121009	57	100.00	KOSDAQ	제약	N	N	N	N	N	4215	60	2	1.44	46524945	11075	28.41	4225	4250	4160	5400	2910	4155	4200.90	1.56	1228	4271	4212	4176	4117	4081	4195	4100	108	1245	500	2820	5	1	21546828	908	-6.66	2.91	12	0.05	-633.00	1449.00	11100	20240115	-62.03	3420	20241223	23.25	4785	-11.91	20250103	4140	1.81	20250113	11100	-62.03	20240115	3420	23.25	20241223	0.01	N	246710	500	107 억	335252	N	N	0	N	N
71	20250114	111008	57	100.00	KOSDAQ	제약	N	N	N	N	N	4245	90	2	2.17	44312850	10551	27.06	4225	4250	4160	5400	2910	4155	4199.87	1.56	894	4271	4212	4176	4117	4081	4195	4100	108	1245	500	2820	5	1	21546828	915	-6.71	2.93	12	0.05	-633.00	1449.00	11100	20240115	-61.76	3420	20241223	24.12	4785	-11.29	20250103	4140	2.54	20250113	11100	-61.76	20240115	3420	24.12	20241223	0.01	N	246710	500	107 억	335252	N	N	0	N	N
72	20250114	101008	57	100.00	KOSDAQ	제약	N	N	N	N	N	4220	65	2	1.56	33108985	7908	20.28	4225	4225	4160	5400	2910	4155	4186.77	1.56	-15	4271	4212	4176	4117	4081	4195	4100	108	1245	500	2820	5	1	21546828	909	-6.67	2.91	12	0.04	-633.00	1449.00	11100	20240115	-61.98	3420	20241223	23.39	4785	-11.81	20250103	4140	1.93	20250113	11100	-61.98	20240115	3420	23.39	20241223	0.01	N	246710	500	107 억	335252	N	N	0	N	N
73	20250114	091012	57	100.00	KOSDAQ	제약	N	N	N	N	N	4165	10	2	0.24	13766040	3292	8.44	4225	4225	4160	5400	2910	4155	4181.66	1.56	698	4271	4212	4176	4117	4081	4195	4100	108	1245	500	2820	5	1	21546828	897	-6.58	2.87	12	0.02	-633.00	1449.00	11100	20240115	-62.48	3420	20241223	21.78	4785	-12.96	20250103	4140	0.60	20250113	11100	-62.48	20240115	3420	21.78	20241223	0.01	N	246710	500	107 억	335252	N	N	0	N	N
74	20250113	160958	57	100.00	KOSDAQ	제약	N	N	N	N	N	4155	-50	5	-1.19	162783630	38922	296.46	4205	4235	4140	5460	2945	4205	4182.30	1.53	4039	4335	4270	4215	4150	4095	4242	4122	108	1255	500	2850	5	1	21546828	895	-6.56	2.87	12	0.18	-633.00	1449.00	11100	20240115	-62.57	3420	20241223	21.49	4785	-13.17	20250103	4140	0.36	20250113	11100	-62.57	20240115	3420	21.49	20241223	0.01	N	246710	500	107 억	329832	N	N	0	N	N
75	20250113	151004	57	100.00	KOSDAQ	제약	N	N	N	N	N	4195	-10	5	-0.24	162176800	38776	295.35	4205	4235	4140	5460	2945	4205	4182.40	1.53	4185	4335	4270	4215	4150	4095	4242	4122	108	1255	500	2850	5	1	21546828	904	-6.63	2.90	12	0.18	-633.00	1449.00	11100	20240115	-62.21	3420	20241223	22.66	4785	-12.33	20250103	4140	1.33	20250113	11100	-62.21	20240115	3420	22.66	20241223	0.01	N	246710	500	107 억	329832	N	N	0	N	N
76	20250113	140940	57	100.00	KOSDAQ	제약	N	N	N	N	N	4180	-25	5	-0.59	157867600	37744	287.49	4205	4235	4140	5460	2945	4205	4182.59	1.53	4295	4335	4270	4215	4150	4095	4242	4122	108	1255	500	2850	5	1	21546828	901	-6.60	2.88	12	0.18	-633.00	1449.00	11100	20240115	-62.34	3420	20241223	22.22	4785	-12.64	20250103	4140	0.97	20250113	11100	-62.34	20240115	3420	22.22	20241223	0.01	N	246710	500	107 억	329832	N	N	0	N	N
77	20250113	130948	57	100.00	KOSDAQ	제약	N	N	N	N	N	4170	-35	5	-0.83	137706075	32903	250.61	4205	4235	4140	5460	2945	4205	4185.21	1.53	2865	4335	4270	4215	4150	4095	4242	4122	108	1255	500	2850	5	1	21546828	899	-6.59	2.88	12	0.15	-633.00	1449.00	11100	20240115	-62.43	3420	20241223	21.93	4785	-12.85	20250103	4140	0.72	20250113	11100	-62.43	20240115	3420	21.93	20241223	0.01	N	246710	500	107 억	329832	N	N	0	N	N
78	20250113	120952	57	100.00	KOSDAQ	제약	N	N	N	N	N	4185	-20	5	-0.48	120783975	28848	219.73	4205	4235	4140	5460	2945	4205	4186.91	1.53	2243	4335	4270	4215	4150	4095	4242	4122	108	1255	500	2850	5	1	21546828	902	-6.61	2.89	12	0.13	-633.00	1449.00	11100	20240115	-62.30	3420	20241223	22.37	4785	-12.54	20250103	4140	1.09	20250113	11100	-62.30	20240115	3420	22.37	20241223	0.01	N	246710	500	107 억	329832	N	N	0	N	N
79	20250113	110950	57	100.00	KOSDAQ	제약	N	N	N	N	N	4160	-45	5	-1.07	118401250	28278	215.39	4205	4235	4140	5460	2945	4205	4187.04	1.53	2277	4335	4270	4215	4150	4095	4242	4122	108	1255	500	2850	5	1	21546828	896	-6.57	2.87	12	0.13	-633.00	1449.00	11100	20240115	-62.52	3420	20241223	21.64	4785	-13.06	20250103	4140	0.48	20250113	11100	-62.52	20240115	3420	21.64	20241223	0.01	N	246710	500	107 억	329832	N	N	0	N	N
80	20250113	100949	57	100.00	KOSDAQ	제약	N	N	N	N	N	4200	-5	5	-0.12	45703710	10930	83.25	4205	4205	4140	5460	2945	4205	4181.49	1.53	-636	4335	4270	4215	4150	4095	4242	4122	108	1255	500	2850	5	1	21546828	905	-6.64	2.90	12	0.05	-633.00	1449.00	11100	20240115	-62.16	3420	20241223	22.81	4785	-12.23	20250103	4140	1.45	20250113	11100	-62.16	20240115	3420	22.81	20241223	0.01	N	246710	500	107 억	329832	N	N	0	N	N
81	20250113	090956	57	100.00	KOSDAQ	제약	N	N	N	N	N	4150	-55	5	-1.31	12304360	2949	22.46	4205	4205	4150	5460	2945	4205	4172.38	1.53	1151	4335	4270	4215	4150	4095	4242	4122	108	1255	500	2850	5	1	21546828	894	-6.56	2.86	12	0.01	-633.00	1449.00	11100	20240115	-62.61	3420	20241223	21.35	4785	-13.27	20250103	4145	0.12	20250108	11100	-62.61	20240115	3420	21.35	20241223	0.01	N	246710	500	107 억	329832	N	N	0	N	N
82	20250110	160931	57	100.00	KOSDAQ	제약	N	N	N	N	N	4205	-15	5	-0.36	54951620	13091	77.57	4220	4280	4160	5480	2955	4220	4197.66	1.54	-2131	4383	4301	4248	4166	4113	4275	4140	108	1260	500	2860	5	1	21546828	906	-6.64	2.90	12	0.06	-633.00	1449.00	11100	20240115	-62.12	3420	20241223	22.95	4785	-12.12	20250103	4145	1.45	20250108	11100	-62.12	20240115	3420	22.95	20241223	0.01	N	246710	500	107 억	332043	N	N	0	N	N
83	20250110	150939	57	100.00	KOSDAQ	제약	N	N	N	N	N	4190	-30	5	-0.71	47267235	11261	66.72	4220	4280	4160	5480	2955	4220	4197.43	1.54	-2240	4383	4301	4248	4166	4113	4275	4140	108	1260	500	2860	5	1	21546828	903	-6.62	2.89	12	0.05	-633.00	1449.00	11100	20240115	-62.25	3420	20241223	22.51	4785	-12.43	20250103	4145	1.09	20250108	11100	-62.25	20240115	3420	22.51	20241223	0.01	N	246710	500	107 억	332043	N	N	0	N	N
84	20250110	140945	57	100.00	KOSDAQ	제약	N	N	N	N	N	4170	-50	5	-1.18	42566355	10140	60.08	4220	4280	4160	5480	2955	4220	4197.87	1.54	-2274	4383	4301	4248	4166	4113	4275	4140	108	1260	500	2860	5	1	21546828	899	-6.59	2.88	12	0.05	-633.00	1449.00	11100	20240115	-62.43	3420	20241223	21.93	4785	-12.85	20250103	4145	0.60	20250108	11100	-62.43	20240115	3420	21.93	20241223	0.01	N	246710	500	107 억	332043	N	N	0	N	N
85	20250110	130945	57	100.00	KOSDAQ	제약	N	N	N	N	N	4190	-30	5	-0.71	36960035	8798	52.13	4220	4280	4160	5480	2955	4220	4200.96	1.54	-1963	4383	4301	4248	4166	4113	4275	4140	108	1260	500	2860	5	1	21546828	903	-6.62	2.89	12	0.04	-633.00	1449.00	11100	20240115	-62.25	3420	20241223	22.51	4785	-12.43	20250103	4145	1.09	20250108	11100	-62.25	20240115	3420	22.51	20241223	0.01	N	246710	500	107 억	332043	N	N	0	N	N
86	20250110	120946	57	100.00	KOSDAQ	제약	N	N	N	N	N	4185	-35	5	-0.83	34156415	8128	48.16	4220	4280	4160	5480	2955	4220	4202.31	1.54	-1963	4383	4301	4248	4166	4113	4275	4140	108	1260	500	2860	5	1	21546828	902	-6.61	2.89	12	0.04	-633.00	1449.00	11100	20240115	-62.30	3420	20241223	22.37	4785	-12.54	20250103	4145	0.97	20250108	11100	-62.30	20240115	3420	22.37	20241223	0.01	N	246710	500	107 억	332043	N	N	0	N	N
87	20250110	110944	57	100.00	KOSDAQ	제약	N	N	N	N	N	4205	-15	5	-0.36	28759385	6844	40.55	4220	4280	4160	5480	2955	4220	4202.13	1.54	-1345	4383	4301	4248	4166	4113	4275	4140	108	1260	500	2860	5	1	21546828	906	-6.64	2.90	12	0.03	-633.00	1449.00	11100	20240115	-62.12	3420	20241223	22.95	4785	-12.12	20250103	4145	1.45	20250108	11100	-62.12	20240115	3420	22.95	20241223	0.01	N	246710	500	107 억	332043	N	N	0	N	N
88	20250110	100942	57	100.00	KOSDAQ	제약	N	N	N	N	N	4205	-15	5	-0.36	14432015	3448	20.43	4220	4280	4160	5480	2955	4220	4185.62	1.54	-810	4383	4301	4248	4166	4113	4275	4140	108	1260	500	2860	5	1	21546828	906	-6.64	2.90	12	0.02	-633.00	1449.00	11100	20240115	-62.12	3420	20241223	22.95	4785	-12.12	20250103	4145	1.45	20250108	11100	-62.12	20240115	3420	22.95	20241223	0.01	N	246710	500	107 억	332043	N	N	0	N	N
89	20250110	090946	57	100.00	KOSDAQ	제약	N	N	N	N	N	4225	5	2	0.12	2136900	506	3.00	4220	4280	4215	5480	2955	4220	4223.12	1.54	-395	4383	4301	4248	4166	4113	4275	4140	108	1260	500	2860	5	1	21546828	910	-6.67	2.92	12	0.00	-633.00	1449.00	11100	20240115	-61.94	3420	20241223	23.54	4785	-11.70	20250103	4145	1.93	20250108	11100	-61.94	20240115	3420	23.54	20241223	0.01	N	246710	500	107 억	332043	N	N	0	N	N
90	20250109	160936	57	100.00	KOSDAQ	제약	N	N	N	N	N	4220	-15	5	-0.35	72029840	16877	51.84	4330	4330	4195	5500	2965	4235	4267.93	1.55	-1947	4408	4321	4233	4146	4058	4277	4102	108	1265	500	2870	5	1	21546828	909	-6.67	2.91	12	0.08	-633.00	1449.00	11100	20240115	-61.98	3420	20241223	23.39	4785	-11.81	20250103	4145	1.81	20250108	11100	-61.98	20240115	3420	23.39	20241223	0.01	N	246710	500	107 억	333988	N	N	4	N	N
91	20250109	150931	57	100.00	KOSDAQ	제약	N	N	N	N	N	4230	-5	5	-0.12	71115070	16660	51.18	4330	4330	4195	5500	2965	4235	4268.61	1.55	-1921	4408	4321	4233	4146	4058	4277	4102	108	1265	500	2870	5	1	21546828	911	-6.68	2.92	12	0.08	-633.00	1449.00	11100	20240115	-61.89	3420	20241223	23.68	4785	-11.60	20250103	4145	2.05	20250108	11100	-61.89	20240115	3420	23.68	20241223	0.01	N	246710	500	107 억	333988	N	N	4	N	N
92	20250109	140940	57	100.00	KOSDAQ	제약	N	N	N	N	N	4235	0	3	0.00	62922965	14722	45.22	4330	4330	4195	5500	2965	4235	4274.08	1.55	-1800	4408	4321	4233	4146	4058	4277	4102	108	1265	500	2870	5	1	21546828	913	-6.69	2.92	12	0.07	-633.00	1449.00	11100	20240115	-61.85	3420	20241223	23.83	4785	-11.49	20250103	4145	2.17	20250108	11100	-61.85	20240115	3420	23.83	20241223	0.01	N	246710	500	107 억	333988	N	N	4	N	N
93	20250109	130937	57	100.00	KOSDAQ	제약	N	N	N	N	N	4290	55	2	1.30	52741595	12321	37.85	4330	4330	4195	5500	2965	4235	4280.63	1.55	-1531	4408	4321	4233	4146	4058	4277	4102	108	1265	500	2870	5	1	21546828	924	-6.78	2.96	12	0.06	-633.00	1449.00	11100	20240115	-61.35	3420	20241223	25.44	4785	-10.34	20250103	4145	3.50	20250108	11100	-61.35	20240115	3420	25.44	20241223	0.01	N	246710	500	107 억	333988	N	N	4	N	N
94	20250109	120938	57	100.00	KOSDAQ	제약	N	N	N	N	N	4300	65	2	1.53	49662265	11602	35.64	4330	4330	4195	5500	2965	4235	4280.49	1.55	-1583	4408	4321	4233	4146	4058	4277	4102	108	1265	500	2870	5	1	21546828	927	-6.79	2.97	12	0.05	-633.00	1449.00	11100	20240115	-61.26	3420	20241223	25.73	4785	-10.14	20250103	4145	3.74	20250108	11100	-61.26	20240115	3420	25.73	20241223	0.01	N	246710	500	107 억	333988	N	N	4	N	N
95	20250109	110943	57	100.00	KOSDAQ	제약	N	N	N	N	N	4280	45	2	1.06	29125050	6833	20.99	4330	4330	4195	5500	2965	4235	4262.41	1.55	-2170	4408	4321	4233	4146	4058	4277	4102	108	1265	500	2870	5	1	21546828	922	-6.76	2.95	12	0.03	-633.00	1449.00	11100	20240115	-61.44	3420	20241223	25.15	4785	-10.55	20250103	4145	3.26	20250108	11100	-61.44	20240115	3420	25.15	20241223	0.01	N	246710	500	107 억	333988	N	N	4	N	N
96	20250109	100940	57	100.00	KOSDAQ	제약	N	N	N	N	N	4295	60	2	1.42	26758890	6279	19.29	4330	4330	4195	5500	2965	4235	4261.65	1.55	-2387	4408	4321	4233	4146	4058	4277	4102	108	1265	500	2870	5	1	21546828	925	-6.79	2.96	12	0.03	-633.00	1449.00	11100	20240115	-61.31	3420	20241223	25.58	4785	-10.24	20250103	4145	3.62	20250108	11100	-61.31	20240115	3420	25.58	20241223	0.01	N	246710	500	107 억	333988	N	N	4	N	N
97	20250109	090945	57	100.00	KOSDAQ	제약	N	N	N	N	N	4210	-25	5	-0.59	17983935	4215	12.95	4330	4330	4210	5500	2965	4235	4266.65	1.55	-1926	4408	4321	4233	4146	4058	4277	4102	108	1265	500	2870	5	1	21546828	907	-6.65	2.91	12	0.02	-633.00	1449.00	11100	20240115	-62.07	3420	20241223	23.10	4785	-12.02	20250103	4145	1.57	20250108	11100	-62.07	20240115	3420	23.10	20241223	0.01	N	246710	500	107 억	333988	N	N	4	N	N
98	20250108	160931	57	100.00	KOSDAQ	제약	N	N	N	N	N	4235	-5	5	-0.12	133683850	31865	66.36	4240	4320	4145	5510	2970	4240	4195.32	1.59	2073	4556	4397	4316	4157	4076	4357	4117	108	1270	500	2880	5	1	21546828	913	-6.69	2.92	12	0.15	-633.00	1449.00	11100	20240115	-61.85	3420	20241223	23.83	4785	-11.49	20250103	4145	2.17	20250108	11100	-61.85	20240115	3420	23.83	20241223	0.01	N	246710	500	107 억	341964	N	N	4	N	N
99	20250108	150934	57	100.00	KOSDAQ	제약	N	N	N	N	N	4240	0	3	0.00	128578250	30660	63.86	4240	4320	4145	5510	2970	4240	4193.68	1.59	1598	4556	4397	4316	4157	4076	4357	4117	108	1270	500	2880	5	1	21546828	914	-6.70	2.93	12	0.14	-633.00	1449.00	11100	20240115	-61.80	3420	20241223	23.98	4785	-11.39	20250103	4145	2.29	20250108	11100	-61.80	20240115	3420	23.98	20241223	0.01	N	246710	500	107 억	341964	N	N	0	N	N
100	20250108	140937	57	100.00	KOSDAQ	제약	N	N	N	N	N	4180	-60	5	-1.42	111560000	26593	55.38	4240	4320	4145	5510	2970	4240	4195.09	1.59	719	4556	4397	4316	4157	4076	4357	4117	108	1270	500	2880	5	1	21546828	901	-6.60	2.88	12	0.12	-633.00	1449.00	11100	20240115	-62.34	3420	20241223	22.22	4785	-12.64	20250103	4145	0.84	20250108	11100	-62.34	20240115	3420	22.22	20241223	0.01	N	246710	500	107 억	341964	N	N	0	N	N
101	20250108	130936	57	100.00	KOSDAQ	제약	N	N	N	N	N	4185	-55	5	-1.30	76619155	18231	37.97	4240	4320	4145	5510	2970	4240	4202.69	1.59	-1503	4556	4397	4316	4157	4076	4357	4117	108	1270	500	2880	5	1	21546828	902	-6.61	2.89	12	0.08	-633.00	1449.00	11100	20240115	-62.30	3420	20241223	22.37	4785	-12.54	20250103	4145	0.97	20250108	11100	-62.30	20240115	3420	22.37	20241223	0.01	N	246710	500	107 억	341964	N	N	0	N	N
102	20250108	120932	57	100.00	KOSDAQ	제약	N	N	N	N	N	4170	-70	5	-1.65	69188420	16450	34.26	4240	4320	4145	5510	2970	4240	4205.98	1.59	-2102	4556	4397	4316	4157	4076	4357	4117	108	1270	500	2880	5	1	21546828	899	-6.59	2.88	12	0.08	-633.00	1449.00	11100	20240115	-62.43	3420	20241223	21.93	4785	-12.85	20250103	4145	0.60	20250108	11100	-62.43	20240115	3420	21.93	20241223	0.01	N	246710	500	107 억	341964	N	N	0	N	N
103	20250108	110934	57	100.00	KOSDAQ	제약	N	N	N	N	N	4190	-50	5	-1.18	42023145	9931	20.68	4240	4320	4190	5510	2970	4240	4231.51	1.59	-2902	4556	4397	4316	4157	4076	4357	4117	108	1270	500	2880	5	1	21546828	903	-6.62	2.89	12	0.05	-633.00	1449.00	11100	20240115	-62.25	3420	20241223	22.51	4785	-12.43	20250103	4190	0.00	20250108	11100	-62.25	20240115	3420	22.51	20241223	0.01	N	246710	500	107 억	341964	N	N	0	N	N
104	20250108	100935	57	100.00	KOSDAQ	제약	N	N	N	N	N	4205	-35	5	-0.83	28696635	6764	14.09	4240	4320	4195	5510	2970	4240	4242.55	1.59	-2733	4556	4397	4316	4157	4076	4357	4117	108	1270	500	2880	5	1	21546828	906	-6.64	2.90	12	0.03	-633.00	1449.00	11100	20240115	-62.12	3420	20241223	22.95	4785	-12.12	20250103	4195	0.24	20250108	11100	-62.12	20240115	3420	22.95	20241223	0.01	N	246710	500	107 억	341964	N	N	0	N	N
105	20250108	090934	57	100.00	KOSDAQ	제약	N	N	N	N	N	4265	25	2	0.59	11220330	2634	5.49	4240	4320	4195	5510	2970	4240	4259.81	1.59	-1122	4556	4397	4316	4157	4076	4357	4117	108	1270	500	2880	5	1	21546828	919	-6.74	2.94	12	0.01	-633.00	1449.00	11100	20240115	-61.58	3420	20241223	24.71	4785	-10.87	20250103	4195	1.67	20250108	11100	-61.58	20240115	3420	24.71	20241223	0.01	N	246710	500	107 억	341964	N	N	0	N	N
106	20250107	160926	57	100.00	KOSDAQ	제약	N	N	N	N	N	4240	-200	5	-4.50	208323955	47985	62.92	4440	4475	4235	5770	3110	4440	4341.87	1.65	-4935	4690	4565	4460	4335	4230	4512	4282	108	1330	500	3010	5	1	21546828	914	-6.70	2.93	12	0.22	-633.00	1449.00	11100	20240115	-61.80	3420	20241223	23.98	4785	-11.39	20250103	4235	0.12	20250107	11100	-61.80	20240115	3420	23.98	20241223	0.01	N	246710	500	107 억	354870	N	N	0	N	N
107	20250107	150928	57	100.00	KOSDAQ	제약	N	N	N	N	N	4285	-155	5	-3.49	201803270	46452	60.91	4440	4475	4235	5770	3110	4440	4344.34	1.65	-5408	4690	4565	4460	4335	4230	4512	4282	108	1330	500	3010	5	1	21546828	923	-6.77	2.96	12	0.22	-633.00	1449.00	11100	20240115	-61.40	3420	20241223	25.29	4785	-10.45	20250103	4235	1.18	20250107	11100	-61.40	20240115	3420	25.29	20241223	0.01	N	246710	500	107 억	354870	N	N	0	N	N
108	20250107	140926	57	100.00	KOSDAQ	제약	N	N	N	N	N	4280	-160	5	-3.60	162766415	37305	48.92	4440	4475	4250	5770	3110	4440	4363.13	1.65	-6655	4690	4565	4460	4335	4230	4512	4282	108	1330	500	3010	5	1	21546828	922	-6.76	2.95	12	0.17	-633.00	1449.00	11100	20240115	-61.44	3420	20241223	25.15	4785	-10.55	20250103	4250	0.71	20250107	11100	-61.44	20240115	3420	25.15	20241223	0.01	N	246710	500	107 억	354870	N	N	0	N	N
109	20250107	130926	57	100.00	KOSDAQ	제약	N	N	N	N	N	4280	-160	5	-3.60	144788865	33112	43.42	4440	4475	4250	5770	3110	4440	4372.70	1.65	-6627	4690	4565	4460	4335	4230	4512	4282	108	1330	500	3010	5	1	21546828	922	-6.76	2.95	12	0.15	-633.00	1449.00	11100	20240115	-61.44	3420	20241223	25.15	4785	-10.55	20250103	4250	0.71	20250107	11100	-61.44	20240115	3420	25.15	20241223	0.01	N	246710	500	107 억	354870	N	N	0	N	N
110	20250107	120927	57	100.00	KOSDAQ	제약	N	N	N	N	N	4320	-120	5	-2.70	99084550	22508	29.51	4440	4475	4320	5770	3110	4440	4402.19	1.65	-4295	4690	4565	4460	4335	4230	4512	4282	108	1330	500	3010	5	1	21546828	931	-6.82	2.98	12	0.10	-633.00	1449.00	11100	20240115	-61.08	3420	20241223	26.32	4785	-9.72	20250103	4270	1.17	20250102	11100	-61.08	20240115	3420	26.32	20241223	0.01	N	246710	500	107 억	354870	N	N	0	N	N
111	20250107	110923	57	100.00	KOSDAQ	제약	N	N	N	N	N	4400	-40	5	-0.90	57242130	12972	17.01	4440	4475	4370	5770	3110	4440	4412.75	1.65	-604	4690	4565	4460	4335	4230	4512	4282	108	1330	500	3010	5	1	21546828	948	-6.95	3.04	12	0.06	-633.00	1449.00	11100	20240115	-60.36	3420	20241223	28.65	4785	-8.05	20250103	4270	3.04	20250102	11100	-60.36	20240115	3420	28.65	20241223	0.01	N	246710	500	107 억	354870	N	N	0	N	N
112	20250107	100928	57	100.00	KOSDAQ	제약	N	N	N	N	N	4385	-55	5	-1.24	26220455	5924	7.77	4440	4475	4370	5770	3110	4440	4426.14	1.65	-1280	4690	4565	4460	4335	4230	4512	4282	108	1330	500	3010	5	1	21546828	945	-6.93	3.03	12	0.03	-633.00	1449.00	11100	20240115	-60.50	3420	20241223	28.22	4785	-8.36	20250103	4270	2.69	20250102	11100	-60.50	20240115	3420	28.22	20241223	0.01	N	246710	500	107 억	354870	N	N	0	N	N
113	20250107	090931	57	100.00	KOSDAQ	제약	N	N	N	N	N	4450	10	2	0.23	5539790	1245	1.63	4440	4475	4435	5770	3110	4440	4449.63	1.65	-612	4690	4565	4460	4335	4230	4512	4282	108	1330	500	3010	5	1	21546828	959	-7.03	3.07	12	0.01	-633.00	1449.00	11100	20240115	-59.91	3420	20241223	30.12	4785	-7.00	20250103	4270	4.22	20250102	11100	-59.91	20240115	3420	30.12	20241223	0.01	N	246710	500	107 억	354870	N	N	0	N	N
114	20250106	160916	57	100.00	KOSDAQ	제약	N	N	N	N	N	4440	-135	5	-2.95	338949715	76239	66.88	4575	4585	4355	5940	3205	4575	4445.89	1.73	4616	4985	4780	4580	4375	4175	4882	4477	108	1365	500	3110	5	1	21546828	957	-7.01	3.06	12	0.35	-633.00	1449.00	11100	20240115	-60.00	3420	20241223	29.82	4785	-7.21	20250103	4270	3.98	20250102	11100	-60.00	20240115	3420	29.82	20241223	0.01	N	246710	500	107 억	372556	N	N	0	N	N
115	20250106	150915	57	100.00	KOSDAQ	제약	N	N	N	N	N	4440	-135	5	-2.95	333495965	75010	65.80	4575	4585	4355	5940	3205	4575	4446.02	1.73	4942	4985	4780	4580	4375	4175	4882	4477	108	1365	500	3110	5	1	21546828	957	-7.01	3.06	12	0.35	-633.00	1449.00	11100	20240115	-60.00	3420	20241223	29.82	4785	-7.21	20250103	4270	3.98	20250102	11100	-60.00	20240115	3420	29.82	20241223	0.01	N	246710	500	107 억	372556	N	N	0	N	N
116	20250106	140918	57	100.00	KOSDAQ	제약	N	N	N	N	N	4395	-180	5	-3.93	275857830	61878	54.28	4575	4585	4395	5940	3205	4575	4458.09	1.73	-705	4985	4780	4580	4375	4175	4882	4477	108	1365	500	3110	5	1	21546828	947	-6.94	3.03	12	0.29	-633.00	1449.00	11100	20240115	-60.41	3420	20241223	28.51	4785	-8.15	20250103	4270	2.93	20250102	11100	-60.41	20240115	3420	28.51	20241223	0.01	N	246710	500	107 억	372556	N	N	0	N	N
117	20250106	130905	57	100.00	KOSDAQ	제약	N	N	N	N	N	4425	-150	5	-3.28	216440515	48433	42.49	4575	4585	4425	5940	3205	4575	4468.86	1.73	-4145	4985	4780	4580	4375	4175	4882	4477	108	1365	500	3110	5	1	21546828	953	-6.99	3.05	12	0.22	-633.00	1449.00	11100	20240115	-60.14	3420	20241223	29.39	4785	-7.52	20250103	4270	3.63	20250102	11100	-60.14	20240115	3420	29.39	20241223	0.01	N	246710	500	107 억	372556	N	N	0	N	N
118	20250106	120913	57	100.00	KOSDAQ	제약	N	N	N	N	N	4455	-120	5	-2.62	159667285	35641	31.26	4575	4585	4435	5940	3205	4575	4479.88	1.73	139	4985	4780	4580	4375	4175	4882	4477	108	1365	500	3110	5	1	21546828	960	-7.04	3.07	12	0.17	-633.00	1449.00	11100	20240115	-59.86	3420	20241223	30.26	4785	-6.90	20250103	4270	4.33	20250102	11100	-59.86	20240115	3420	30.26	20241223	0.01	N	246710	500	107 억	372556	N	N	0	N	N
119	20250106	110910	57	100.00	KOSDAQ	제약	N	N	N	N	N	4485	-90	5	-1.97	118248710	26388	23.15	4575	4585	4435	5940	3205	4575	4481.15	1.73	-877	4985	4780	4580	4375	4175	4882	4477	108	1365	500	3110	5	1	21546828	966	-7.09	3.10	12	0.12	-633.00	1449.00	11100	20240115	-59.59	3420	20241223	31.14	4785	-6.27	20250103	4270	5.04	20250102	11100	-59.59	20240115	3420	31.14	20241223	0.01	N	246710	500	107 억	372556	N	N	0	N	N
120	20250106	100907	57	100.00	KOSDAQ	제약	N	N	N	N	N	4500	-75	5	-1.64	83284225	18581	16.30	4575	4585	4435	5940	3205	4575	4482.23	1.73	354	4985	4780	4580	4375	4175	4882	4477	108	1365	500	3110	5	1	21546828	970	-7.11	3.11	12	0.09	-633.00	1449.00	11100	20240115	-59.46	3420	20241223	31.58	4785	-5.96	20250103	4270	5.39	20250102	11100	-59.46	20240115	3420	31.58	20241223	0.01	N	246710	500	107 억	372556	N	N	0	N	N
121	20250106	090908	57	100.00	KOSDAQ	제약	N	N	N	N	N	4535	-40	5	-0.87	5747100	1261	1.11	4575	4575	4535	5940	3205	4575	4557.57	1.73	128	4985	4780	4580	4375	4175	4882	4477	108	1365	500	3110	5	1	21546828	977	-7.16	3.13	12	0.01	-633.00	1449.00	11100	20240115	-59.14	3420	20241223	32.60	4785	-5.22	20250103	4270	6.21	20250102	11100	-59.14	20240115	3420	32.60	20241223	0.01	N	246710	500	107 억	372556	N	N	0	N	N
122	20250103	160904	57	100.00	KOSDAQ	제약	N	N	N	N	N	4575	200	2	4.57	524454985	113861	249.63	4380	4785	4380	5680	3065	4375	4606.10	1.84	2174	4665	4520	4395	4250	4125	4457	4187	108	1305	500	2970	5	1	21546828	986	-7.23	3.16	12	0.53	-633.00	1449.00	11100	20240115	-58.78	3420	20241223	33.77	4785	-4.39	20250103	4270	7.14	20250102	11100	-58.78	20240115	3420	33.77	20241223	0.01	N	246710	500	107 억	395959	N	N	0	N	N
123	20250103	150907	57	100.00	KOSDAQ	제약	N	N	N	N	N	4575	200	2	4.57	522151625	113356	248.53	4380	4785	4380	5680	3065	4375	4606.30	1.84	2310	4665	4520	4395	4250	4125	4457	4187	108	1305	500	2970	5	1	21546828	986	-7.23	3.16	12	0.53	-633.00	1449.00	11100	20240115	-58.78	3420	20241223	33.77	4785	-4.39	20250103	4270	7.14	20250102	11100	-58.78	20240115	3420	33.77	20241223	0.01	N	246710	500	107 억	395959	N	N	0	N	N
124	20250103	140907	57	100.00	KOSDAQ	제약	N	N	N	N	N	4460	85	2	1.94	467980090	101293	222.08	4380	4785	4380	5680	3065	4375	4620.06	1.84	264	4665	4520	4395	4250	4125	4457	4187	108	1305	500	2970	5	1	21546828	961	-7.05	3.08	12	0.47	-633.00	1449.00	11100	20240115	-59.82	3420	20241223	30.41	4785	-6.79	20250103	4270	4.45	20250102	11100	-59.82	20240115	3420	30.41	20241223	0.01	N	246710	500	107 억	395959	N	N	0	N	N
125	20250103	130907	57	100.00	KOSDAQ	제약	N	N	N	N	N	4550	175	2	4.00	405847885	87495	191.83	4380	4785	4380	5680	3065	4375	4638.53	1.84	4738	4665	4520	4395	4250	4125	4457	4187	108	1305	500	2970	5	1	21546828	980	-7.19	3.14	12	0.41	-633.00	1449.00	11100	20240115	-59.01	3420	20241223	33.04	4785	-4.91	20250103	4270	6.56	20250102	11100	-59.01	20240115	3420	33.04	20241223	0.01	N	246710	500	107 억	395959	N	N	0	N	N
126	20250103	120906	57	100.00	KOSDAQ	제약	N	N	N	N	N	4565	190	2	4.34	332526325	71369	156.47	4380	4785	4380	5680	3065	4375	4659.25	1.84	8347	4665	4520	4395	4250	4125	4457	4187	108	1305	500	2970	5	1	21546828	984	-7.21	3.15	12	0.33	-633.00	1449.00	11100	20240115	-58.87	3420	20241223	33.48	4785	-4.60	20250103	4270	6.91	20250102	11100	-58.87	20240115	3420	33.48	20241223	0.01	N	246710	500	107 억	395959	N	N	0	N	N
127	20250103	110907	57	100.00	KOSDAQ	제약	N	N	N	N	N	4560	185	2	4.23	305523200	65464	143.53	4380	4785	4380	5680	3065	4375	4667.04	1.84	7161	4665	4520	4395	4250	4125	4457	4187	108	1305	500	2970	5	1	21546828	983	-7.20	3.15	12	0.30	-633.00	1449.00	11100	20240115	-58.92	3420	20241223	33.33	4785	-4.70	20250103	4270	6.79	20250102	11100	-58.92	20240115	3420	33.33	20241223	0.01	N	246710	500	107 억	395959	N	N	0	N	N
128	20250103	100904	57	100.00	KOSDAQ	제약	N	N	N	N	N	4570	195	2	4.46	278217755	59463	130.37	4380	4785	4380	5680	3065	4375	4678.84	1.84	7274	4665	4520	4395	4250	4125	4457	4187	108	1305	500	2970	5	1	21546828	985	-7.22	3.15	12	0.28	-633.00	1449.00	11100	20240115	-58.83	3420	20241223	33.63	4785	-4.49	20250103	4270	7.03	20250102	11100	-58.83	20240115	3420	33.63	20241223	0.01	N	246710	500	107 억	395959	N	N	0	N	N
129	20250103	090907	57	100.00	KOSDAQ	제약	N	N	N	N	N	4580	205	2	4.69	22107765	4906	10.76	4380	4590	4380	5680	3065	4375	4506.27	1.84	2606	4665	4520	4395	4250	4125	4457	4187	108	1305	500	2970	5	1	21546828	987	-7.24	3.16	12	0.02	-633.00	1449.00	11100	20240115	-58.74	3420	20241223	33.92	4590	-0.22	20250103	4270	7.26	20250102	11100	-58.74	20240115	3420	33.92	20241223	0.01	N	246710	500	107 억	395959	N	N	0	N	N
130	20250102	160857	57	100.00	KOSDAQ	제약	N	N	N	N	N	4375	40	2	0.92	201406860	45602	39.51	4385	4540	4270	5630	3035	4335	4416.62	1.89	-11520	4798	4566	4128	3896	3458	4682	4012	108	1295	500	2940	5	1	21546828	943	-6.91	3.02	12	0.21	-633.00	1449.00	11100	20240115	-60.59	3420	20241223	27.92	4540	-3.63	20250102	4270	2.46	20250102	11100	-60.59	20240115	3420	27.92	20241223	0.01	N	246710	500	107 억	407321	N	N	0	N	N
131	20250102	150858	57	100.00	KOSDAQ	제약	N	N	N	N	N	4385	50	2	1.15	196684705	44525	38.58	4385	4540	4270	5630	3035	4335	4417.40	1.89	-10928	4798	4566	4128	3896	3458	4682	4012	108	1295	500	2940	5	1	21546828	945	-6.93	3.03	12	0.21	-633.00	1449.00	11100	20240115	-60.50	3420	20241223	28.22	4540	-3.41	20250102	4270	2.69	20250102	11100	-60.50	20240115	3420	28.22	20241223	0.01	N	246710	500	107 억	407321	N	N	0	N	N
132	20250102	140855	57	100.00	KOSDAQ	제약	N	N	N	N	N	4400	65	2	1.50	182538650	41295	35.78	4385	4540	4270	5630	3035	4335	4420.36	1.89	-11332	4798	4566	4128	3896	3458	4682	4012	108	1295	500	2940	5	1	21546828	948	-6.95	3.04	12	0.19	-633.00	1449.00	11100	20240115	-60.36	3420	20241223	28.65	4540	-3.08	20250102	4270	3.04	20250102	11100	-60.36	20240115	3420	28.65	20241223	0.01	N	246710	500	107 억	407321	N	N	0	N	N
133	20250102	130858	57	100.00	KOSDAQ	제약	N	N	N	N	N	4420	85	2	1.96	170474260	38555	33.40	4385	4540	4270	5630	3035	4335	4421.59	1.89	-9469	4798	4566	4128	3896	3458	4682	4012	108	1295	500	2940	5	1	21546828	952	-6.98	3.05	12	0.18	-633.00	1449.00	11100	20240115	-60.18	3420	20241223	29.24	4540	-2.64	20250102	4270	3.51	20250102	11100	-60.18	20240115	3420	29.24	20241223	0.01	N	246710	500	107 억	407321	N	N	0	N	N
134	20250102	120856	57	100.00	KOSDAQ	제약	N	N	N	N	N	4300	-35	5	-0.81	154937325	34989	30.32	4385	4540	4290	5630	3035	4335	4428.17	1.89	-8667	4798	4566	4128	3896	3458	4682	4012	108	1295	500	2940	5	1	21546828	927	-6.79	2.97	12	0.16	-633.00	1449.00	11100	20240115	-61.26	3420	20241223	25.73	4540	-5.29	20250102	4290	0.23	20250102	11100	-61.26	20240115	3420	25.73	20241223	0.01	N	246710	500	107 억	407321	N	N	0	N	N
135	20250102	110847	57	100.00	KOSDAQ	제약	N	N	N	N	N	4390	55	2	1.27	115765425	26053	22.57	4385	4540	4365	5630	3035	4335	4443.46	1.89	-2680	4798	4566	4128	3896	3458	4682	4012	108	1295	500	2940	5	1	21546828	946	-6.94	3.03	12	0.12	-633.00	1449.00	11100	20240115	-60.45	3420	20241223	28.36	4540	-3.30	20250102	4365	0.57	20250102	11100	-60.45	20240115	3420	28.36	20241223	0.01	N	246710	500	107 억	407321	N	N	0	N	N
136	20250102	100854	57	100.00	KOSDAQ	제약	N	N	N	N	N	4460	125	2	2.88	30971750	6997	6.06	4385	4480	4385	5630	3035	4335	4426.43	1.89	-2525	4798	4566	4128	3896	3458	4682	4012	108	1295	500	2940	5	1	21546828	961	-7.05	3.08	12	0.03	-633.00	1449.00	11100	20240115	-59.82	3420	20241223	30.41	4480	-0.45	20250102	4385	1.71	20250102	11100	-59.82	20240115	3420	30.41	20241223	0.01	N	246710	500	107 억	407321	N	N	0	N	N
137	20250102	090845	57	100.00	KOSDAQ	제약	N	N	N	N	N	4335	0	3	0.00	0	0	0.00	0	0	0	5630	3035	4335	0.00	1.89	0	4798	4566	4128	3896	3458	4682	4012	108	1295	500	2940	5	1	21546828	934	-6.85	2.99	12	0.00	-633.00	1449.00	11100	20240115	-60.95	3420	20241223	26.75	0	0.00	0	0	0.00	0	11100	-60.95	20240115	3420	26.75	20241223	0.01	N	246710	500	107 억	407321	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History