KissMeData/288330/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

58 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	marketWarningCode	shortOverheated
2	20250124	161126	57	100.00	KOSDAQ	제약	N	N	N	N	N	4160	-110	5	-2.58	2733495080	651242	35.27	4230	4310	4105	5550	2990	4270	4197.45	0.48	-102506	4923	4596	4233	3906	3543	4760	4070	252	1280	500	2640	5	1	50411730	2097	-3.77	8.65	12	1.29	-1102.00	481.00	6100	20241017	-31.80	1451	20240524	186.70	5030	-17.30	20250113	3550	17.18	20250102	6600	-36.97	20240405	1757	136.77	20240703	0.76	N	288330	500	252 억	242511	N	N	31178	N	00	N
3	20250124	151125	57	100.00	KOSDAQ	제약	N	N	N	N	N	4140	-130	5	-3.04	2607624495	620940	33.63	4230	4310	4105	5550	2990	4270	4199.48	0.48	-109391	4923	4596	4233	3906	3543	4760	4070	252	1280	500	2640	5	1	50411730	2087	-3.76	8.61	12	1.23	-1102.00	481.00	6100	20241017	-32.13	1451	20240524	185.32	5030	-17.69	20250113	3550	16.62	20250102	6600	-37.27	20240405	1757	135.63	20240703	0.76	N	288330	500	252 억	242511	N	N	31178	N	00	N
4	20250124	141123	57	100.00	KOSDAQ	제약	N	N	N	N	N	4195	-75	5	-1.76	2349230500	558840	30.26	4230	4310	4105	5550	2990	4270	4203.76	0.48	-97574	4923	4596	4233	3906	3543	4760	4070	252	1280	500	2640	5	1	50411730	2115	-3.81	8.72	12	1.11	-1102.00	481.00	6100	20241017	-31.23	1451	20240524	189.11	5030	-16.60	20250113	3550	18.17	20250102	6600	-36.44	20240405	1757	138.76	20240703	0.76	N	288330	500	252 억	242511	N	N	31178	N	00	N
5	20250124	131125	57	100.00	KOSDAQ	제약	N	N	N	N	N	4195	-75	5	-1.76	1753837760	414953	22.47	4230	4310	4140	5550	2990	4270	4226.59	0.48	-72316	4923	4596	4233	3906	3543	4760	4070	252	1280	500	2640	5	1	50411730	2115	-3.81	8.72	12	0.82	-1102.00	481.00	6100	20241017	-31.23	1451	20240524	189.11	5030	-16.60	20250113	3550	18.17	20250102	6600	-36.44	20240405	1757	138.76	20240703	0.76	N	288330	500	252 억	242511	N	N	31178	N	00	N
6	20250124	121121	57	100.00	KOSDAQ	제약	N	N	N	N	N	4300	30	2	0.70	1355290700	320601	17.36	4230	4310	4140	5550	2990	4270	4227.34	0.48	-60192	4923	4596	4233	3906	3543	4760	4070	252	1280	500	2640	5	1	50411730	2168	-3.90	8.94	12	0.64	-1102.00	481.00	6100	20241017	-29.51	1451	20240524	196.35	5030	-14.51	20250113	3550	21.13	20250102	6600	-34.85	20240405	1757	144.74	20240703	0.76	N	288330	500	252 억	242511	N	N	31178	N	00	N
7	20250124	111123	57	100.00	KOSDAQ	제약	N	N	N	N	N	4205	-65	5	-1.52	1110907930	263310	14.26	4230	4310	4140	5550	2990	4270	4219.01	0.48	-51009	4923	4596	4233	3906	3543	4760	4070	252	1280	500	2640	5	1	50411730	2120	-3.82	8.74	12	0.52	-1102.00	481.00	6100	20241017	-31.07	1451	20240524	189.80	5030	-16.40	20250113	3550	18.45	20250102	6600	-36.29	20240405	1757	139.33	20240703	0.76	N	288330	500	252 억	242511	N	N	31178	N	00	N
8	20250124	101119	57	100.00	KOSDAQ	제약	N	N	N	N	N	4260	-10	5	-0.23	923149185	219107	11.87	4230	4310	4140	5550	2990	4270	4213.23	0.48	-28027	4923	4596	4233	3906	3543	4760	4070	252	1280	500	2640	5	1	50411730	2148	-3.87	8.86	12	0.43	-1102.00	481.00	6100	20241017	-30.16	1451	20240524	193.59	5030	-15.31	20250113	3550	20.00	20250102	6600	-35.45	20240405	1757	142.46	20240703	0.76	N	288330	500	252 억	242511	N	N	31178	N	00	N
9	20250124	091127	57	100.00	KOSDAQ	제약	N	N	N	N	N	4280	10	2	0.23	257474850	60565	3.28	4230	4310	4195	5550	2990	4270	4251.21	0.48	-7843	4923	4596	4233	3906	3543	4760	4070	252	1280	500	2640	5	1	50411730	2158	-3.88	8.90	12	0.12	-1102.00	481.00	6100	20241017	-29.84	1451	20240524	194.97	5030	-14.91	20250113	3550	20.56	20250102	6600	-35.15	20240405	1757	143.60	20240703	0.76	N	288330	500	252 억	242511	N	N	31178	N	00	N
10	20250123	161119	57	100.00	KOSDAQ	제약	N	N	N	N	N	4270	270	2	6.75	7796665030	1836247	134.28	3980	4560	3870	5200	2800	4000	4245.97	0.52	198944	4436	4217	3961	3742	3486	4327	3852	252	1200	500	2480	5	1	50411730	2153	-3.87	8.88	12	3.64	-1102.00	481.00	6100	20241017	-30.00	1451	20240524	194.28	5030	-15.11	20250113	3550	20.28	20250102	6600	-35.30	20240405	1757	143.03	20240703	0.71	N	288330	500	252 억	261835	N	N	31178	N	00	N
11	20250123	151116	57	100.00	KOSDAQ	제약	N	N	N	N	N	4240	240	2	6.00	7463560805	1757723	128.53	3980	4560	3870	5200	2800	4000	4246.16	0.52	164992	4436	4217	3961	3742	3486	4327	3852	252	1200	500	2480	5	1	50411730	2137	-3.85	8.81	12	3.49	-1102.00	481.00	6100	20241017	-30.49	1451	20240524	192.21	5030	-15.71	20250113	3550	19.44	20250102	6600	-35.76	20240405	1757	141.32	20240703	0.71	N	288330	500	252 억	261835	N	N	0	N	00	N
12	20250123	141119	57	100.00	KOSDAQ	제약	N	N	N	N	N	4255	255	2	6.38	3082267830	757604	55.40	3980	4260	3870	5200	2800	4000	4068.45	0.52	-30084	4436	4217	3961	3742	3486	4327	3852	252	1200	500	2480	5	1	50411730	2145	-3.86	8.85	12	1.50	-1102.00	481.00	6100	20241017	-30.25	1451	20240524	193.25	5030	-15.41	20250113	3550	19.86	20250102	6600	-35.53	20240405	1757	142.17	20240703	0.71	N	288330	500	252 억	261835	N	N	0	N	00	N
13	20250123	131116	57	100.00	KOSDAQ	제약	N	N	N	N	N	4130	130	2	3.25	2049795490	510272	37.31	3980	4175	3870	5200	2800	4000	4017.07	0.52	-79461	4436	4217	3961	3742	3486	4327	3852	252	1200	500	2480	5	1	50411730	2082	-3.75	8.59	12	1.01	-1102.00	481.00	6100	20241017	-32.30	1451	20240524	184.63	5030	-17.89	20250113	3550	16.34	20250102	6600	-37.42	20240405	1757	135.06	20240703	0.71	N	288330	500	252 억	261835	N	N	0	N	00	N
14	20250123	121117	57	100.00	KOSDAQ	제약	N	N	N	N	N	4080	80	2	2.00	1644225185	412014	30.13	3980	4150	3870	5200	2800	4000	3990.70	0.52	-61829	4436	4217	3961	3742	3486	4327	3852	252	1200	500	2480	5	1	50411730	2057	-3.70	8.48	12	0.82	-1102.00	481.00	6100	20241017	-33.11	1451	20240524	181.19	5030	-18.89	20250113	3550	14.93	20250102	6600	-38.18	20240405	1757	132.21	20240703	0.71	N	288330	500	252 억	261835	N	N	0	N	00	N
15	20250123	111107	57	100.00	KOSDAQ	제약	N	N	N	N	N	4100	100	2	2.50	1407309460	353974	25.88	3980	4150	3870	5200	2800	4000	3975.74	0.52	-59349	4436	4217	3961	3742	3486	4327	3852	252	1200	500	2480	5	1	50411730	2067	-3.72	8.52	12	0.70	-1102.00	481.00	6100	20241017	-32.79	1451	20240524	182.56	5030	-18.49	20250113	3550	15.49	20250102	6600	-37.88	20240405	1757	133.35	20240703	0.71	N	288330	500	252 억	261835	N	N	0	N	00	N
16	20250123	101115	57	100.00	KOSDAQ	제약	N	N	N	N	N	3895	-105	5	-2.62	919674105	233181	17.05	3980	4065	3870	5200	2800	4000	3944.02	0.52	-41122	4436	4217	3961	3742	3486	4327	3852	252	1200	500	2480	5	1	50411730	1964	-3.53	8.10	12	0.46	-1102.00	481.00	6100	20241017	-36.15	1451	20240524	168.44	5030	-22.56	20250113	3550	9.72	20250102	6600	-40.98	20240405	1757	121.68	20240703	0.71	N	288330	500	252 억	261835	N	N	0	N	00	N
17	20250123	091117	57	100.00	KOSDAQ	제약	N	N	N	N	N	3935	-65	5	-1.62	282967175	72083	5.27	3980	3980	3875	5200	2800	4000	3925.52	0.52	10826	4436	4217	3961	3742	3486	4327	3852	252	1200	500	2480	5	1	50411730	1984	-3.57	8.18	12	0.14	-1102.00	481.00	6100	20241017	-35.49	1451	20240524	171.19	5030	-21.77	20250113	3550	10.85	20250102	6600	-40.38	20240405	1757	123.96	20240703	0.71	N	288330	500	252 억	261835	N	N	0	N	00	N
18	20250122	161108	57	100.00	KOSDAQ	제약	N	N	N	N	N	4000	315	2	8.55	5355884805	1354354	158.09	3720	4180	3705	4790	2580	3685	3954.03	0.44	65194	3955	3820	3710	3575	3465	3765	3520	252	1105	500	2280	5	1	50411730	2016	-3.63	8.32	12	2.69	-1102.00	481.00	6100	20241017	-34.43	1451	20240524	175.67	5030	-20.48	20250113	3550	12.68	20250102	6600	-39.39	20240405	1757	127.66	20240703	0.66	N	288330	500	252 억	220889	N	N	0	N	00	N
19	20250122	151110	57	100.00	KOSDAQ	제약	N	N	N	N	N	4080	395	2	10.72	5096656670	1290252	150.61	3720	4180	3705	4790	2580	3685	3950.13	0.44	56999	3955	3820	3710	3575	3465	3765	3520	252	1105	500	2280	5	1	50411730	2057	-3.70	8.48	12	2.56	-1102.00	481.00	6100	20241017	-33.11	1451	20240524	181.19	5030	-18.89	20250113	3550	14.93	20250102	6600	-38.18	20240405	1757	132.21	20240703	0.66	N	288330	500	252 억	220889	N	N	0	N	00	N
20	20250122	141108	57	100.00	KOSDAQ	제약	N	N	N	N	N	4115	430	2	11.67	4346543825	1107986	129.33	3720	4180	3705	4790	2580	3685	3922.93	0.44	51058	3955	3820	3710	3575	3465	3765	3520	252	1105	500	2280	5	1	50411730	2074	-3.73	8.56	12	2.20	-1102.00	481.00	6100	20241017	-32.54	1451	20240524	183.60	5030	-18.19	20250113	3550	15.92	20250102	6600	-37.65	20240405	1757	134.21	20240703	0.66	N	288330	500	252 억	220889	N	N	0	N	00	N
21	20250122	131109	57	100.00	KOSDAQ	제약	N	N	N	N	N	4025	340	2	9.23	3151118405	814633	95.09	3720	4055	3705	4790	2580	3685	3868.15	0.44	20690	3955	3820	3710	3575	3465	3765	3520	252	1105	500	2280	5	1	50411730	2029	-3.65	8.37	12	1.62	-1102.00	481.00	6100	20241017	-34.02	1451	20240524	177.39	5030	-19.98	20250113	3550	13.38	20250102	6600	-39.02	20240405	1757	129.08	20240703	0.66	N	288330	500	252 억	220889	N	N	0	N	00	N
22	20250122	121108	57	100.00	KOSDAQ	제약	N	N	N	N	N	3940	255	2	6.92	2084426445	547621	63.92	3720	3955	3705	4790	2580	3685	3806.34	0.44	-15778	3955	3820	3710	3575	3465	3765	3520	252	1105	500	2280	5	1	50411730	1986	-3.58	8.19	12	1.09	-1102.00	481.00	6100	20241017	-35.41	1451	20240524	171.54	5030	-21.67	20250113	3550	10.99	20250102	6600	-40.30	20240405	1757	124.25	20240703	0.66	N	288330	500	252 억	220889	N	N	0	N	00	N
23	20250122	111110	57	100.00	KOSDAQ	제약	N	N	N	N	N	3780	95	2	2.58	1282940300	339918	39.68	3720	3860	3705	4790	2580	3685	3774.27	0.44	-57284	3955	3820	3710	3575	3465	3765	3520	252	1105	500	2280	5	1	50411730	1906	-3.43	7.86	12	0.67	-1102.00	481.00	6100	20241017	-38.03	1451	20240524	160.51	5030	-24.85	20250113	3550	6.48	20250102	6600	-42.73	20240405	1757	115.14	20240703	0.66	N	288330	500	252 억	220889	N	N	0	N	00	N
24	20250122	101108	57	100.00	KOSDAQ	제약	N	N	N	N	N	3780	95	2	2.58	1088227375	288123	33.63	3720	3860	3705	4790	2580	3685	3776.96	0.44	-61187	3955	3820	3710	3575	3465	3765	3520	252	1105	500	2280	5	1	50411730	1906	-3.43	7.86	12	0.57	-1102.00	481.00	6100	20241017	-38.03	1451	20240524	160.51	5030	-24.85	20250113	3550	6.48	20250102	6600	-42.73	20240405	1757	115.14	20240703	0.66	N	288330	500	252 억	220889	N	N	0	N	00	N
25	20250122	091111	57	100.00	KOSDAQ	제약	N	N	N	N	N	3835	150	2	4.07	490640525	129896	15.16	3720	3860	3705	4790	2580	3685	3777.20	0.44	3560	3955	3820	3710	3575	3465	3765	3520	252	1105	500	2280	5	1	50411730	1933	-3.48	7.97	12	0.26	-1102.00	481.00	6100	20241017	-37.13	1451	20240524	164.30	5030	-23.76	20250113	3550	8.03	20250102	6600	-41.89	20240405	1757	118.27	20240703	0.66	N	288330	500	252 억	220889	N	N	0	N	00	N
26	20250121	161101	57	100.00	KOSDAQ	제약	N	N	N	N	N	3685	-150	5	-3.91	3156746675	851637	78.15	3845	3845	3600	4985	2685	3835	3706.66	0.32	58871	4231	4032	3921	3722	3611	3977	3667	252	1150	500	2370	5	1	50411730	1858	-3.34	7.66	12	1.69	-1102.00	481.00	6100	20241017	-39.59	1451	20240524	153.96	5030	-26.74	20250113	3550	3.80	20250102	6600	-44.17	20240405	1757	109.73	20240703	0.67	N	288330	500	252 억	159618	N	N	1769	N	00	N
27	20250121	151104	57	100.00	KOSDAQ	제약	N	N	N	N	N	3690	-145	5	-3.78	3033044125	818085	75.07	3845	3845	3600	4985	2685	3835	3707.47	0.32	48352	4231	4032	3921	3722	3611	3977	3667	252	1150	500	2370	5	1	50411730	1860	-3.35	7.67	12	1.62	-1102.00	481.00	6100	20241017	-39.51	1451	20240524	154.31	5030	-26.64	20250113	3550	3.94	20250102	6600	-44.09	20240405	1757	110.02	20240703	0.67	N	288330	500	252 억	159618	N	N	1769	N	00	N
28	20250121	141105	57	100.00	KOSDAQ	제약	N	N	N	N	N	3735	-100	5	-2.61	2821607310	761148	69.85	3845	3845	3600	4985	2685	3835	3707.01	0.32	58535	4231	4032	3921	3722	3611	3977	3667	252	1150	500	2370	5	1	50411730	1883	-3.39	7.77	12	1.51	-1102.00	481.00	6100	20241017	-38.77	1451	20240524	157.41	5030	-25.75	20250113	3550	5.21	20250102	6600	-43.41	20240405	1757	112.58	20240703	0.67	N	288330	500	252 억	159618	N	N	1769	N	00	N
29	20250121	131103	57	100.00	KOSDAQ	제약	N	N	N	N	N	3700	-135	5	-3.52	2571773470	693979	63.69	3845	3845	3600	4985	2685	3835	3705.81	0.32	56443	4231	4032	3921	3722	3611	3977	3667	252	1150	500	2370	5	1	50411730	1865	-3.36	7.69	12	1.38	-1102.00	481.00	6100	20241017	-39.34	1451	20240524	155.00	5030	-26.44	20250113	3550	4.23	20250102	6600	-43.94	20240405	1757	110.59	20240703	0.67	N	288330	500	252 억	159618	N	N	1769	N	00	N
30	20250121	121046	57	100.00	KOSDAQ	제약	N	N	N	N	N	3695	-140	5	-3.65	2412748885	650928	59.73	3845	3845	3600	4985	2685	3835	3706.60	0.32	67889	4231	4032	3921	3722	3611	3977	3667	252	1150	500	2370	5	1	50411730	1863	-3.35	7.68	12	1.29	-1102.00	481.00	6100	20241017	-39.43	1451	20240524	154.65	5030	-26.54	20250113	3550	4.08	20250102	6600	-44.02	20240405	1757	110.30	20240703	0.67	N	288330	500	252 억	159618	N	N	1769	N	00	N
31	20250121	111007	57	100.00	KOSDAQ	제약	N	N	N	N	N	3665	-170	5	-4.43	2007239315	539567	49.52	3845	3845	3650	4985	2685	3835	3720.06	0.32	56737	4231	4032	3921	3722	3611	3977	3667	252	1150	500	2370	5	1	50411730	1848	-3.33	7.62	12	1.07	-1102.00	481.00	6100	20241017	-39.92	1451	20240524	152.58	5030	-27.14	20250113	3550	3.24	20250102	6600	-44.47	20240405	1757	108.59	20240703	0.67	N	288330	500	252 억	159618	N	N	1769	N	00	N
32	20250121	101001	57	100.00	KOSDAQ	제약	N	N	N	N	N	3715	-120	5	-3.13	1601880215	429872	39.45	3845	3845	3650	4985	2685	3835	3726.37	0.32	59376	4231	4032	3921	3722	3611	3977	3667	252	1150	500	2370	5	1	50411730	1873	-3.37	7.72	12	0.85	-1102.00	481.00	6100	20241017	-39.10	1451	20240524	156.03	5030	-26.14	20250113	3550	4.65	20250102	6600	-43.71	20240405	1757	111.44	20240703	0.67	N	288330	500	252 억	159618	N	N	1769	N	00	N
33	20250121	091105	57	100.00	KOSDAQ	제약	N	N	N	N	N	3750	-85	5	-2.22	369120920	97335	8.93	3845	3845	3735	4985	2685	3835	3792.20	0.32	-5442	4231	4032	3921	3722	3611	3977	3667	252	1150	500	2370	5	1	50411730	1890	-3.40	7.80	12	0.19	-1102.00	481.00	6100	20241017	-38.52	1451	20240524	158.44	5030	-25.45	20250113	3550	5.63	20250102	6600	-43.18	20240405	1757	113.43	20240703	0.67	N	288330	500	252 억	159618	N	N	1769	N	00	N
34	20250120	161051	57	100.00	KOSDAQ	제약	N	N	N	N	N	3835	-135	5	-3.40	4241121010	1082832	65.98	4055	4120	3810	5160	2780	3970	3916.82	0.13	95511	4783	4376	4173	3766	3563	4275	3665	252	1190	500	2460	5	1	50411730	1933	-3.48	7.97	12	2.15	-1102.00	481.00	6100	20241017	-37.13	1451	20240524	164.30	5030	-23.76	20250113	3550	8.03	20250102	6600	-41.89	20240405	1757	118.27	20240703	0.48	N	288330	500	252 억	66599	N	N	1769	N	00	N
35	20250120	151103	57	100.00	KOSDAQ	제약	N	N	N	N	N	3865	-105	5	-2.64	4122272460	1051955	64.10	4055	4120	3810	5160	2780	3970	3918.65	0.13	101565	4783	4376	4173	3766	3563	4275	3665	252	1190	500	2460	5	1	50411730	1948	-3.51	8.04	12	2.09	-1102.00	481.00	6100	20241017	-36.64	1451	20240524	166.37	5030	-23.16	20250113	3550	8.87	20250102	6600	-41.44	20240405	1757	119.98	20240703	0.48	N	288330	500	252 억	66599	N	N	0	N	00	N
36	20250120	141101	57	100.00	KOSDAQ	제약	N	N	N	N	N	3960	-10	5	-0.25	3453742550	879171	53.57	4055	4120	3810	5160	2780	3970	3928.38	0.13	113036	4783	4376	4173	3766	3563	4275	3665	252	1190	500	2460	5	1	50411730	1996	-3.59	8.23	12	1.74	-1102.00	481.00	6100	20241017	-35.08	1451	20240524	172.92	5030	-21.27	20250113	3550	11.55	20250102	6600	-40.00	20240405	1757	125.38	20240703	0.48	N	288330	500	252 억	66599	N	N	0	N	00	N
37	20250120	131101	57	100.00	KOSDAQ	제약	N	N	N	N	N	3925	-45	5	-1.13	3202592755	815275	49.68	4055	4120	3810	5160	2780	3970	3928.20	0.13	94287	4783	4376	4173	3766	3563	4275	3665	252	1190	500	2460	5	1	50411730	1979	-3.56	8.16	12	1.62	-1102.00	481.00	6100	20241017	-35.66	1451	20240524	170.50	5030	-21.97	20250113	3550	10.56	20250102	6600	-40.53	20240405	1757	123.39	20240703	0.48	N	288330	500	252 억	66599	N	N	0	N	00	N
38	20250120	121102	57	100.00	KOSDAQ	제약	N	N	N	N	N	3905	-65	5	-1.64	2963825465	754166	45.95	4055	4120	3810	5160	2780	3970	3929.90	0.13	110206	4783	4376	4173	3766	3563	4275	3665	252	1190	500	2460	5	1	50411730	1969	-3.54	8.12	12	1.50	-1102.00	481.00	6100	20241017	-35.98	1451	20240524	169.12	5030	-22.37	20250113	3550	10.00	20250102	6600	-40.83	20240405	1757	122.25	20240703	0.48	N	288330	500	252 억	66599	N	N	0	N	00	N
39	20250120	111103	57	100.00	KOSDAQ	제약	N	N	N	N	N	3900	-70	5	-1.76	2661287840	676518	41.22	4055	4120	3810	5160	2780	3970	3933.77	0.13	107538	4783	4376	4173	3766	3563	4275	3665	252	1190	500	2460	5	1	50411730	1966	-3.54	8.11	12	1.34	-1102.00	481.00	6100	20241017	-36.07	1451	20240524	168.78	5030	-22.47	20250113	3550	9.86	20250102	6600	-40.91	20240405	1757	121.97	20240703	0.48	N	288330	500	252 억	66599	N	N	0	N	00	N
40	20250120	101101	57	100.00	KOSDAQ	제약	N	N	N	N	N	3965	-5	5	-0.13	2294308990	582645	35.50	4055	4120	3810	5160	2780	3970	3937.71	0.13	115642	4783	4376	4173	3766	3563	4275	3665	252	1190	500	2460	5	1	50411730	1999	-3.60	8.24	12	1.16	-1102.00	481.00	6100	20241017	-35.00	1451	20240524	173.26	5030	-21.17	20250113	3550	11.69	20250102	6600	-39.92	20240405	1757	125.67	20240703	0.48	N	288330	500	252 억	66599	N	N	0	N	00	N
41	20250120	091103	57	100.00	KOSDAQ	제약	N	N	N	N	N	4005	35	2	0.88	595675635	147142	8.97	4055	4120	3970	5160	2780	3970	4048.64	0.13	-3014	4783	4376	4173	3766	3563	4275	3665	252	1190	500	2460	5	1	50411730	2019	-3.63	8.33	12	0.29	-1102.00	481.00	6100	20241017	-34.34	1451	20240524	176.02	5030	-20.38	20250113	3550	12.82	20250102	6600	-39.32	20240405	1757	127.95	20240703	0.48	N	288330	500	252 억	66599	N	N	0	N	00	N
42	20250117	161058	57	100.00	KOSDAQ	제약	N	N	N	N	N	3970	-410	5	-9.36	6839413815	1629711	161.92	4555	4580	3970	5690	3070	4380	4197.38	0.19	-28258	4733	4556	4343	4166	3953	4645	4255	252	1310	500	2710	5	1	50411730	2001	-3.60	8.25	12	3.23	-1102.00	481.00	6100	20241017	-34.92	1451	20240524	173.60	5030	-21.07	20250113	3550	11.83	20250102	6600	-39.85	20240405	1757	125.95	20240703	0.49	N	288330	500	252 억	95519	N	N	0	N	00	N
43	20250117	151055	57	100.00	KOSDAQ	제약	N	N	N	N	N	4060	-320	5	-7.31	6038615730	1429726	142.05	4555	4580	4025	5690	3070	4380	4223.62	0.19	-30139	4733	4556	4343	4166	3953	4645	4255	252	1310	500	2710	5	1	50411730	2047	-3.68	8.44	12	2.84	-1102.00	481.00	6100	20241017	-33.44	1451	20240524	179.81	5030	-19.28	20250113	3550	14.37	20250102	6600	-38.48	20240405	1757	131.08	20240703	0.49	N	288330	500	252 억	95519	N	N	0	N	00	N
44	20250117	141103	57	100.00	KOSDAQ	제약	N	N	N	N	N	4130	-250	5	-5.71	5330661710	1256533	124.85	4555	4580	4025	5690	3070	4380	4242.36	0.19	-35565	4733	4556	4343	4166	3953	4645	4255	252	1310	500	2710	5	1	50411730	2082	-3.75	8.59	12	2.49	-1102.00	481.00	6100	20241017	-32.30	1451	20240524	184.63	5030	-17.89	20250113	3550	16.34	20250102	6600	-37.42	20240405	1757	135.06	20240703	0.49	N	288330	500	252 억	95519	N	N	0	N	00	N
45	20250117	131100	57	100.00	KOSDAQ	제약	N	N	N	N	N	4160	-220	5	-5.02	5092486695	1198954	119.13	4555	4580	4025	5690	3070	4380	4247.44	0.19	-37545	4733	4556	4343	4166	3953	4645	4255	252	1310	500	2710	5	1	50411730	2097	-3.77	8.65	12	2.38	-1102.00	481.00	6100	20241017	-31.80	1451	20240524	186.70	5030	-17.30	20250113	3550	17.18	20250102	6600	-36.97	20240405	1757	136.77	20240703	0.49	N	288330	500	252 억	95519	N	N	0	N	00	N
46	20250117	121102	57	100.00	KOSDAQ	제약	N	N	N	N	N	4160	-220	5	-5.02	4831614015	1135996	112.87	4555	4580	4025	5690	3070	4380	4253.20	0.19	-34555	4733	4556	4343	4166	3953	4645	4255	252	1310	500	2710	5	1	50411730	2097	-3.77	8.65	12	2.25	-1102.00	481.00	6100	20241017	-31.80	1451	20240524	186.70	5030	-17.30	20250113	3550	17.18	20250102	6600	-36.97	20240405	1757	136.77	20240703	0.49	N	288330	500	252 억	95519	N	N	0	N	00	N
47	20250117	111100	57	100.00	KOSDAQ	제약	N	N	N	N	N	4135	-245	5	-5.59	4570681765	1073261	106.64	4555	4580	4025	5690	3070	4380	4258.69	0.19	-22907	4733	4556	4343	4166	3953	4645	4255	252	1310	500	2710	5	1	50411730	2085	-3.75	8.60	12	2.13	-1102.00	481.00	6100	20241017	-32.21	1451	20240524	184.98	5030	-17.79	20250113	3550	16.48	20250102	6600	-37.35	20240405	1757	135.34	20240703	0.49	N	288330	500	252 억	95519	N	N	0	N	00	N
48	20250117	101102	57	100.00	KOSDAQ	제약	N	N	N	N	N	4170	-210	5	-4.79	3712606260	863694	85.81	4555	4580	4025	5690	3070	4380	4298.52	0.19	-26748	4733	4556	4343	4166	3953	4645	4255	252	1310	500	2710	5	1	50411730	2102	-3.78	8.67	12	1.71	-1102.00	481.00	6100	20241017	-31.64	1451	20240524	187.39	5030	-17.10	20250113	3550	17.46	20250102	6600	-36.82	20240405	1757	137.34	20240703	0.49	N	288330	500	252 억	95519	N	N	0	N	00	N
49	20250117	091102	57	100.00	KOSDAQ	제약	N	N	N	N	N	4440	60	2	1.37	1520866190	340115	33.79	4555	4580	4245	5690	3070	4380	4471.62	0.19	-30448	4733	4556	4343	4166	3953	4645	4255	252	1310	500	2710	5	1	50411730	2238	-4.03	9.23	12	0.67	-1102.00	481.00	6100	20241017	-27.21	1451	20240524	206.00	5030	-11.73	20250113	3550	25.07	20250102	6600	-32.73	20240405	1757	152.70	20240703	0.49	N	288330	500	252 억	95519	N	N	0	N	00	N
50	20250116	161054	57	100.00	KOSDAQ	제약	N	N	N	N	N	4380	120	2	2.82	4309023460	988212	102.46	4330	4520	4130	5530	2985	4260	4360.66	0.11	40555	4766	4512	4336	4082	3906	4425	3995	252	1270	500	2640	5	1	50411730	2208	-3.97	9.11	12	1.96	-1102.00	481.00	6100	20241017	-28.20	1451	20240524	201.86	5030	-12.92	20250113	3550	23.38	20250102	6600	-33.64	20240405	1757	149.29	20240703	0.45	N	288330	500	252 억	56374	N	N	0	N	00	N
51	20250116	151001	57	100.00	KOSDAQ	제약	N	N	N	N	N	4405	145	2	3.40	4183989330	959743	99.50	4330	4520	4130	5530	2985	4260	4359.73	0.11	51539	4766	4512	4336	4082	3906	4425	3995	252	1270	500	2640	5	1	50411730	2221	-4.00	9.16	12	1.90	-1102.00	481.00	6100	20241017	-27.79	1451	20240524	203.58	5030	-12.43	20250113	3550	24.08	20250102	6600	-33.26	20240405	1757	150.71	20240703	0.45	N	288330	500	252 억	56374	N	N	0	N	00	N
52	20250116	141058	57	100.00	KOSDAQ	제약	N	N	N	N	N	4390	130	2	3.05	3805600555	873837	90.60	4330	4520	4130	5530	2985	4260	4355.30	0.11	45817	4766	4512	4336	4082	3906	4425	3995	252	1270	500	2640	5	1	50411730	2213	-3.98	9.13	12	1.73	-1102.00	481.00	6100	20241017	-28.03	1451	20240524	202.55	5030	-12.72	20250113	3550	23.66	20250102	6600	-33.48	20240405	1757	149.86	20240703	0.45	N	288330	500	252 억	56374	N	N	0	N	00	N
53	20250116	131058	57	100.00	KOSDAQ	제약	N	N	N	N	N	4460	200	2	4.69	3395863155	780833	80.95	4330	4520	4130	5530	2985	4260	4349.29	0.11	44208	4766	4512	4336	4082	3906	4425	3995	252	1270	500	2640	5	1	50411730	2248	-4.05	9.27	12	1.55	-1102.00	481.00	6100	20241017	-26.89	1451	20240524	207.37	5030	-11.33	20250113	3550	25.63	20250102	6600	-32.42	20240405	1757	153.84	20240703	0.45	N	288330	500	252 억	56374	N	N	0	N	00	N
54	20250116	121058	57	100.00	KOSDAQ	제약	N	N	N	N	N	4400	140	2	3.29	3074166305	708127	73.42	4330	4520	4130	5530	2985	4260	4341.53	0.11	25327	4766	4512	4336	4082	3906	4425	3995	252	1270	500	2640	5	1	50411730	2218	-3.99	9.15	12	1.40	-1102.00	481.00	6100	20241017	-27.87	1451	20240524	203.24	5030	-12.52	20250113	3550	23.94	20250102	6600	-33.33	20240405	1757	150.43	20240703	0.45	N	288330	500	252 억	56374	N	N	0	N	00	N
55	20250116	111059	57	100.00	KOSDAQ	제약	N	N	N	N	N	4445	185	2	4.34	2824161055	651353	67.53	4330	4520	4130	5530	2985	4260	4336.11	0.11	16124	4766	4512	4336	4082	3906	4425	3995	252	1270	500	2640	5	1	50411730	2241	-4.03	9.24	12	1.29	-1102.00	481.00	6100	20241017	-27.13	1451	20240524	206.34	5030	-11.63	20250113	3550	25.21	20250102	6600	-32.65	20240405	1757	152.99	20240703	0.45	N	288330	500	252 억	56374	N	N	0	N	00	N
56	20250116	101100	57	100.00	KOSDAQ	제약	N	N	N	N	N	4285	25	2	0.59	1370080735	322779	33.46	4330	4390	4130	5530	2985	4260	4244.53	0.11	21558	4766	4512	4336	4082	3906	4425	3995	252	1270	500	2640	5	1	50411730	2160	-3.89	8.91	12	0.64	-1102.00	481.00	6100	20241017	-29.75	1451	20240524	195.31	5030	-14.81	20250113	3550	20.70	20250102	6600	-35.08	20240405	1757	143.88	20240703	0.45	N	288330	500	252 억	56374	N	N	0	N	00	N
57	20250116	091101	57	100.00	KOSDAQ	제약	N	N	N	N	N	4245	-15	5	-0.35	452771235	105572	10.95	4330	4390	4200	5530	2985	4260	4289.39	0.11	8149	4766	4512	4336	4082	3906	4425	3995	252	1270	500	2640	5	1	50411730	2140	-3.85	8.83	12	0.21	-1102.00	481.00	6100	20241017	-30.41	1451	20240524	192.56	5030	-15.61	20250113	3550	19.58	20250102	6600	-35.68	20240405	1757	141.61	20240703	0.45	N	288330	500	252 억	56374	N	N	0	N	00	N
58	20250115	161055	57	100.00	KOSDAQ	제약	N	N	N	N	N	4260	-285	5	-6.27	4149446915	960512	101.35	4560	4590	4160	5900	3185	4545	4320.03	0.24	-83753	4908	4726	4528	4346	4148	4627	4247	252	1355	500	2810	5	1	50411730	2148	-3.87	8.86	12	1.91	-1102.00	481.00	6100	20241017	-30.16	1451	20240524	193.59	5030	-15.31	20250113	3550	20.00	20250102	6600	-35.45	20240405	1757	142.46	20240703	0.48	N	288330	500	252 억	118713	N	N	0	N	00	N
59	20250115	151056	57	100.00	KOSDAQ	제약	N	N	N	N	N	4215	-330	5	-7.26	3999614540	925133	97.62	4560	4590	4160	5900	3185	4545	4323.04	0.24	-80866	4908	4726	4528	4346	4148	4627	4247	252	1355	500	2810	5	1	50411730	2125	-3.82	8.76	12	1.84	-1102.00	481.00	6100	20241017	-30.90	1451	20240524	190.49	5030	-16.20	20250113	3550	18.73	20250102	6600	-36.14	20240405	1757	139.90	20240703	0.48	N	288330	500	252 억	118713	N	N	0	N	00	N
60	20250115	141050	57	100.00	KOSDAQ	제약	N	N	N	N	N	4285	-260	5	-5.72	3231672605	743328	78.43	4560	4590	4275	5900	3185	4545	4347.30	0.24	-73443	4908	4726	4528	4346	4148	4627	4247	252	1355	500	2810	5	1	50411730	2160	-3.89	8.91	12	1.47	-1102.00	481.00	6100	20241017	-29.75	1451	20240524	195.31	5030	-14.81	20250113	3550	20.70	20250102	6600	-35.08	20240405	1757	143.88	20240703	0.48	N	288330	500	252 억	118713	N	N	0	N	00	N
61	20250115	131058	57	100.00	KOSDAQ	제약	N	N	N	N	N	4300	-245	5	-5.39	2844783400	653148	68.92	4560	4590	4275	5900	3185	4545	4355.20	0.24	-66960	4908	4726	4528	4346	4148	4627	4247	252	1355	500	2810	5	1	50411730	2168	-3.90	8.94	12	1.30	-1102.00	481.00	6100	20241017	-29.51	1451	20240524	196.35	5030	-14.51	20250113	3550	21.13	20250102	6600	-34.85	20240405	1757	144.74	20240703	0.48	N	288330	500	252 억	118713	N	N	0	N	00	N
62	20250115	121042	57	100.00	KOSDAQ	제약	N	N	N	N	N	4340	-205	5	-4.51	2518133745	577558	60.94	4560	4590	4275	5900	3185	4545	4359.64	0.24	-67839	4908	4726	4528	4346	4148	4627	4247	252	1355	500	2810	5	1	50411730	2188	-3.94	9.02	12	1.15	-1102.00	481.00	6100	20241017	-28.85	1451	20240524	199.10	5030	-13.72	20250113	3550	22.25	20250102	6600	-34.24	20240405	1757	147.01	20240703	0.48	N	288330	500	252 억	118713	N	N	0	N	00	N
63	20250115	111055	57	100.00	KOSDAQ	제약	N	N	N	N	N	4310	-235	5	-5.17	2314808425	530607	55.99	4560	4590	4275	5900	3185	4545	4362.22	0.24	-65222	4908	4726	4528	4346	4148	4627	4247	252	1355	500	2810	5	1	50411730	2173	-3.91	8.96	12	1.05	-1102.00	481.00	6100	20241017	-29.34	1451	20240524	197.04	5030	-14.31	20250113	3550	21.41	20250102	6600	-34.70	20240405	1757	145.30	20240703	0.48	N	288330	500	252 억	118713	N	N	0	N	00	N
64	20250115	101056	57	100.00	KOSDAQ	제약	N	N	N	N	N	4370	-175	5	-3.85	1735826105	396384	41.82	4560	4590	4300	5900	3185	4545	4378.73	0.24	-51622	4908	4726	4528	4346	4148	4627	4247	252	1355	500	2810	5	1	50411730	2203	-3.97	9.09	12	0.79	-1102.00	481.00	6100	20241017	-28.36	1451	20240524	201.17	5030	-13.12	20250113	3550	23.10	20250102	6600	-33.79	20240405	1757	148.72	20240703	0.48	N	288330	500	252 억	118713	N	N	0	N	00	N
65	20250115	091100	57	100.00	KOSDAQ	제약	N	N	N	N	N	4395	-150	5	-3.30	418137145	94007	9.92	4560	4590	4375	5900	3185	4545	4446.88	0.24	-5437	4908	4726	4528	4346	4148	4627	4247	252	1355	500	2810	5	1	50411730	2216	-3.99	9.14	12	0.19	-1102.00	481.00	6100	20241017	-27.95	1451	20240524	202.89	5030	-12.62	20250113	3550	23.80	20250102	6600	-33.41	20240405	1757	150.14	20240703	0.48	N	288330	500	252 억	118713	N	N	0	N	00	N
66	20250114	161036	57	100.00	KOSDAQ	제약	N	N	N	N	N	4545	5	2	0.11	4201140080	935232	44.68	4645	4710	4330	5900	3180	4540	4492.06	0.20	3214	5230	4885	4685	4340	4140	4785	4240	252	1360	500	2810	5	1	50411730	2291	-4.12	9.45	12	1.86	-1102.00	481.00	6100	20241017	-25.49	1451	20240524	213.23	5030	-9.64	20250113	3550	28.03	20250102	6600	-31.14	20240405	1757	158.68	20240703	0.49	N	288330	500	252 억	98487	N	N	0	N	00	N
67	20250114	151054	57	100.00	KOSDAQ	제약	N	N	N	N	N	4590	50	2	1.10	4043039355	900489	43.02	4645	4710	4330	5900	3180	4540	4489.82	0.20	10140	5230	4885	4685	4340	4140	4785	4240	252	1360	500	2810	5	1	50411730	2314	-4.17	9.54	12	1.79	-1102.00	481.00	6100	20241017	-24.75	1451	20240524	216.33	5030	-8.75	20250113	3550	29.30	20250102	6600	-30.45	20240405	1757	161.24	20240703	0.49	N	288330	500	252 억	98487	N	N	0	N	00	N
68	20250114	141050	57	100.00	KOSDAQ	제약	N	N	N	N	N	4480	-60	5	-1.32	3408915210	761470	36.38	4645	4710	4330	5900	3180	4540	4476.75	0.20	5729	5230	4885	4685	4340	4140	4785	4240	252	1360	500	2810	5	1	50411730	2258	-4.07	9.31	12	1.51	-1102.00	481.00	6100	20241017	-26.56	1451	20240524	208.75	5030	-10.93	20250113	3550	26.20	20250102	6600	-32.12	20240405	1757	154.98	20240703	0.49	N	288330	500	252 억	98487	N	N	0	N	00	N
69	20250114	131050	57	100.00	KOSDAQ	제약	N	N	N	N	N	4465	-75	5	-1.65	3104493110	693926	33.15	4645	4710	4330	5900	3180	4540	4473.80	0.20	14940	5230	4885	4685	4340	4140	4785	4240	252	1360	500	2810	5	1	50411730	2251	-4.05	9.28	12	1.38	-1102.00	481.00	6100	20241017	-26.80	1451	20240524	207.72	5030	-11.23	20250113	3550	25.77	20250102	6600	-32.35	20240405	1757	154.13	20240703	0.49	N	288330	500	252 억	98487	N	N	0	N	00	N
70	20250114	121045	57	100.00	KOSDAQ	제약	N	N	N	N	N	4455	-85	5	-1.87	2845064715	635287	30.35	4645	4710	4330	5900	3180	4540	4478.38	0.20	13722	5230	4885	4685	4340	4140	4785	4240	252	1360	500	2810	5	1	50411730	2246	-4.04	9.26	12	1.26	-1102.00	481.00	6100	20241017	-26.97	1451	20240524	207.03	5030	-11.43	20250113	3550	25.49	20250102	6600	-32.50	20240405	1757	153.56	20240703	0.49	N	288330	500	252 억	98487	N	N	0	N	00	N
71	20250114	111044	57	100.00	KOSDAQ	제약	N	N	N	N	N	4485	-55	5	-1.21	2591628920	578323	27.63	4645	4710	4330	5900	3180	4540	4481.27	0.20	30915	5230	4885	4685	4340	4140	4785	4240	252	1360	500	2810	5	1	50411730	2261	-4.07	9.32	12	1.15	-1102.00	481.00	6100	20241017	-26.48	1451	20240524	209.10	5030	-10.83	20250113	3550	26.34	20250102	6600	-32.05	20240405	1757	155.26	20240703	0.49	N	288330	500	252 억	98487	N	N	0	N	00	N
72	20250114	101044	57	100.00	KOSDAQ	제약	N	N	N	N	N	4365	-175	5	-3.85	2049731710	456030	21.79	4645	4710	4345	5900	3180	4540	4494.72	0.20	28216	5230	4885	4685	4340	4140	4785	4240	252	1360	500	2810	5	1	50411730	2200	-3.96	9.07	12	0.90	-1102.00	481.00	6100	20241017	-28.44	1451	20240524	200.83	5030	-13.22	20250113	3550	22.96	20250102	6600	-33.86	20240405	1757	148.43	20240703	0.49	N	288330	500	252 억	98487	N	N	0	N	00	N
73	20250114	091048	57	100.00	KOSDAQ	제약	N	N	N	N	N	4645	105	2	2.31	514373670	111049	5.30	4645	4710	4550	5900	3180	4540	4632.04	0.20	9079	5230	4885	4685	4340	4140	4785	4240	252	1360	500	2810	5	1	50411730	2342	-4.22	9.66	12	0.22	-1102.00	481.00	6100	20241017	-23.85	1451	20240524	220.12	5030	-7.65	20250113	3550	30.85	20250102	6600	-29.62	20240405	1757	164.37	20240703	0.49	N	288330	500	252 억	98487	N	N	0	N	00	N
74	20250113	161033	57	100.00	KOSDAQ	제약	N	N	N	N	N	4540	-100	5	-2.16	9922613305	2077487	164.02	4810	5030	4485	6030	3250	4640	4777.19	0.54	-171435	4843	4741	4603	4501	4363	4792	4552	252	1390	500	2870	5	1	50411730	2289	-4.12	9.44	12	4.12	-1102.00	481.00	6100	20241017	-25.57	1451	20240524	212.89	5030	-9.74	20250113	3550	27.89	20250102	6600	-31.21	20240405	1757	158.39	20240703	0.49	N	288330	500	252 억	272563	N	N	0	N	00	N
75	20250113	151040	57	100.00	KOSDAQ	제약	N	N	N	N	N	4515	-125	5	-2.69	9408172685	1964503	155.10	4810	5030	4485	6030	3250	4640	4789.10	0.54	-149115	4843	4741	4603	4501	4363	4792	4552	252	1390	500	2870	5	1	50411730	2276	-4.10	9.39	12	3.90	-1102.00	481.00	6100	20241017	-25.98	1451	20240524	211.16	5030	-10.24	20250113	3550	27.18	20250102	6600	-31.59	20240405	1757	156.97	20240703	0.49	N	288330	500	252 억	272563	N	N	0	N	00	N
76	20250113	141015	57	100.00	KOSDAQ	제약	N	N	N	N	N	4705	65	2	1.40	8659770475	1802730	142.32	4810	5030	4560	6030	3250	4640	4803.72	0.54	-146922	4843	4741	4603	4501	4363	4792	4552	252	1390	500	2870	5	1	50411730	2372	-4.27	9.78	12	3.58	-1102.00	481.00	6100	20241017	-22.87	1451	20240524	224.26	5030	-6.46	20250113	3550	32.54	20250102	6600	-28.71	20240405	1757	167.79	20240703	0.49	N	288330	500	252 억	272563	N	N	0	N	00	N
77	20250113	131023	57	100.00	KOSDAQ	제약	N	N	N	N	N	4760	120	2	2.59	8325510650	1731911	136.73	4810	5030	4560	6030	3250	4640	4807.15	0.54	-137387	4843	4741	4603	4501	4363	4792	4552	252	1390	500	2870	5	1	50411730	2400	-4.32	9.90	12	3.44	-1102.00	481.00	6100	20241017	-21.97	1451	20240524	228.05	5030	-5.37	20250113	3550	34.08	20250102	6600	-27.88	20240405	1757	170.92	20240703	0.49	N	288330	500	252 억	272563	N	N	0	N	00	N
78	20250113	121027	57	100.00	KOSDAQ	제약	N	N	N	N	N	4690	50	2	1.08	7800395525	1620391	127.93	4810	5030	4560	6030	3250	4640	4813.92	0.54	-130749	4843	4741	4603	4501	4363	4792	4552	252	1390	500	2870	5	1	50411730	2364	-4.26	9.75	12	3.21	-1102.00	481.00	6100	20241017	-23.11	1451	20240524	223.23	5030	-6.76	20250113	3550	32.11	20250102	6600	-28.94	20240405	1757	166.93	20240703	0.49	N	288330	500	252 억	272563	N	N	0	N	00	N
79	20250113	111025	57	100.00	KOSDAQ	제약	N	N	N	N	N	4665	25	2	0.54	7504086840	1556912	122.92	4810	5030	4560	6030	3250	4640	4819.88	0.54	-128335	4843	4741	4603	4501	4363	4792	4552	252	1390	500	2870	5	1	50411730	2352	-4.23	9.70	12	3.09	-1102.00	481.00	6100	20241017	-23.52	1451	20240524	221.50	5030	-7.26	20250113	3550	31.41	20250102	6600	-29.32	20240405	1757	165.51	20240703	0.49	N	288330	500	252 억	272563	N	N	0	N	00	N
80	20250113	101024	57	100.00	KOSDAQ	제약	N	N	N	N	N	4775	135	2	2.91	6394791690	1320162	104.23	4810	5030	4670	6030	3250	4640	4843.98	0.54	-111189	4843	4741	4603	4501	4363	4792	4552	252	1390	500	2870	5	1	50411730	2407	-4.33	9.93	12	2.62	-1102.00	481.00	6100	20241017	-21.72	1451	20240524	229.08	5030	-5.07	20250113	3550	34.51	20250102	6600	-27.65	20240405	1757	171.77	20240703	0.49	N	288330	500	252 억	272563	N	N	0	N	00	N
81	20250113	091031	57	100.00	KOSDAQ	제약	N	N	N	N	N	4895	255	2	5.50	2281547490	473169	37.36	4810	4920	4705	6030	3250	4640	4821.93	0.54	-29570	4843	4741	4603	4501	4363	4792	4552	252	1390	500	2870	5	1	50411730	2468	-4.44	10.18	12	0.94	-1102.00	481.00	6100	20241017	-19.75	1451	20240524	237.35	4925	-0.61	20250107	3550	37.89	20250102	6600	-25.83	20240405	1757	178.60	20240703	0.49	N	288330	500	252 억	272563	N	N	0	N	00	N
82	20250110	161005	57	100.00	KOSDAQ	제약	N	N	N	N	N	4640	110	2	2.43	5813239490	1258324	84.00	4610	4705	4465	5880	3175	4530	4619.82	0.70	-80843	4840	4685	4420	4265	4000	4762	4342	252	1350	500	2800	5	1	50411730	2339	-4.21	9.65	12	2.50	-1102.00	481.00	6100	20241017	-23.93	1451	20240524	219.78	4925	-5.79	20250107	3550	30.70	20250102	6600	-29.70	20240405	1757	164.09	20240703	0.53	N	288330	500	252 억	350638	N	N	0	N	00	N
83	20250110	151013	57	100.00	KOSDAQ	제약	N	N	N	N	N	4650	120	2	2.65	5437070675	1176981	78.57	4610	4705	4465	5880	3175	4530	4619.51	0.70	-73312	4840	4685	4420	4265	4000	4762	4342	252	1350	500	2800	5	1	50411730	2344	-4.22	9.67	12	2.33	-1102.00	481.00	6100	20241017	-23.77	1451	20240524	220.47	4925	-5.58	20250107	3550	30.99	20250102	6600	-29.55	20240405	1757	164.66	20240703	0.53	N	288330	500	252 억	350638	N	N	0	N	00	N
84	20250110	141020	57	100.00	KOSDAQ	제약	N	N	N	N	N	4650	120	2	2.65	4560971970	988853	66.01	4610	4705	4465	5880	3175	4530	4612.39	0.70	-106948	4840	4685	4420	4265	4000	4762	4342	252	1350	500	2800	5	1	50411730	2344	-4.22	9.67	12	1.96	-1102.00	481.00	6100	20241017	-23.77	1451	20240524	220.47	4925	-5.58	20250107	3550	30.99	20250102	6600	-29.55	20240405	1757	164.66	20240703	0.53	N	288330	500	252 억	350638	N	N	0	N	00	N
85	20250110	131019	57	100.00	KOSDAQ	제약	N	N	N	N	N	4640	110	2	2.43	4050855760	879088	58.68	4610	4705	4465	5880	3175	4530	4608.02	0.70	-97001	4840	4685	4420	4265	4000	4762	4342	252	1350	500	2800	5	1	50411730	2339	-4.21	9.65	12	1.74	-1102.00	481.00	6100	20241017	-23.93	1451	20240524	219.78	4925	-5.79	20250107	3550	30.70	20250102	6600	-29.70	20240405	1757	164.09	20240703	0.53	N	288330	500	252 억	350638	N	N	0	N	00	N
86	20250110	121021	57	100.00	KOSDAQ	제약	N	N	N	N	N	4535	5	2	0.11	3785179645	821421	54.83	4610	4705	4465	5880	3175	4530	4608.09	0.70	-93579	4840	4685	4420	4265	4000	4762	4342	252	1350	500	2800	5	1	50411730	2286	-4.12	9.43	12	1.63	-1102.00	481.00	6100	20241017	-25.66	1451	20240524	212.54	4925	-7.92	20250107	3550	27.75	20250102	6600	-31.29	20240405	1757	158.11	20240703	0.53	N	288330	500	252 억	350638	N	N	0	N	00	N
87	20250110	111019	57	100.00	KOSDAQ	제약	N	N	N	N	N	4635	105	2	2.32	3243252995	703348	46.95	4610	4705	4465	5880	3175	4530	4611.16	0.70	-42682	4840	4685	4420	4265	4000	4762	4342	252	1350	500	2800	5	1	50411730	2337	-4.21	9.64	12	1.40	-1102.00	481.00	6100	20241017	-24.02	1451	20240524	219.43	4925	-5.89	20250107	3550	30.56	20250102	6600	-29.77	20240405	1757	163.80	20240703	0.53	N	288330	500	252 억	350638	N	N	0	N	00	N
88	20250110	101016	57	100.00	KOSDAQ	제약	N	N	N	N	N	4655	125	2	2.76	1991236970	435422	29.07	4610	4695	4465	5880	3175	4530	4573.12	0.70	-46658	4840	4685	4420	4265	4000	4762	4342	252	1350	500	2800	5	1	50411730	2347	-4.22	9.68	12	0.86	-1102.00	481.00	6100	20241017	-23.69	1451	20240524	220.81	4925	-5.48	20250107	3550	31.13	20250102	6600	-29.47	20240405	1757	164.94	20240703	0.53	N	288330	500	252 억	350638	N	N	0	N	00	N
89	20250110	091021	57	100.00	KOSDAQ	제약	N	N	N	N	N	4495	-35	5	-0.77	469527340	103515	6.91	4610	4615	4465	5880	3175	4530	4535.84	0.70	-41855	4840	4685	4420	4265	4000	4762	4342	252	1350	500	2800	5	1	50411730	2266	-4.08	9.35	12	0.21	-1102.00	481.00	6100	20241017	-26.31	1451	20240524	209.79	4925	-8.73	20250107	3550	26.62	20250102	6600	-31.89	20240405	1757	155.83	20240703	0.53	N	288330	500	252 억	350638	N	N	0	N	00	N
90	20250109	161009	57	100.00	KOSDAQ	제약	N	N	N	N	N	4530	235	2	5.47	6583568205	1492220	93.43	4310	4575	4155	5580	3010	4295	4411.94	0.56	72905	4918	4606	4413	4101	3908	4510	4005	252	1285	500	2660	5	1	50411730	2284	-4.11	9.42	12	2.96	-1102.00	481.00	6100	20241017	-25.74	1451	20240524	212.20	4925	-8.02	20250107	3550	27.61	20250102	6600	-31.36	20240405	1757	157.83	20240703	0.57	N	288330	500	252 억	283525	N	N	354	N	00	N
91	20250109	151006	57	100.00	KOSDAQ	제약	N	N	N	N	N	4530	235	2	5.47	6345871300	1439522	90.13	4310	4575	4155	5580	3010	4295	4408.33	0.56	75001	4918	4606	4413	4101	3908	4510	4005	252	1285	500	2660	5	1	50411730	2284	-4.11	9.42	12	2.86	-1102.00	481.00	6100	20241017	-25.74	1451	20240524	212.20	4925	-8.02	20250107	3550	27.61	20250102	6600	-31.36	20240405	1757	157.83	20240703	0.57	N	288330	500	252 억	283525	N	N	354	N	00	N
92	20250109	141014	57	100.00	KOSDAQ	제약	N	N	N	N	N	4450	155	2	3.61	5329537215	1213701	75.99	4310	4535	4155	5580	3010	4295	4391.16	0.56	15287	4918	4606	4413	4101	3908	4510	4005	252	1285	500	2660	5	1	50411730	2243	-4.04	9.25	12	2.41	-1102.00	481.00	6100	20241017	-27.05	1451	20240524	206.69	4925	-9.64	20250107	3550	25.35	20250102	6600	-32.58	20240405	1757	153.27	20240703	0.57	N	288330	500	252 억	283525	N	N	354	N	00	N
93	20250109	131012	57	100.00	KOSDAQ	제약	N	N	N	N	N	4500	205	2	4.77	4373880570	999723	62.59	4310	4535	4155	5580	3010	4295	4375.11	0.56	31406	4918	4606	4413	4101	3908	4510	4005	252	1285	500	2660	5	1	50411730	2269	-4.08	9.36	12	1.98	-1102.00	481.00	6100	20241017	-26.23	1451	20240524	210.13	4925	-8.63	20250107	3550	26.76	20250102	6600	-31.82	20240405	1757	156.12	20240703	0.57	N	288330	500	252 억	283525	N	N	354	N	00	N
94	20250109	121012	57	100.00	KOSDAQ	제약	N	N	N	N	N	4400	105	2	2.44	3885671190	890068	55.73	4310	4535	4155	5580	3010	4295	4365.60	0.56	9979	4918	4606	4413	4101	3908	4510	4005	252	1285	500	2660	5	1	50411730	2218	-3.99	9.15	12	1.77	-1102.00	481.00	6100	20241017	-27.87	1451	20240524	203.24	4925	-10.66	20250107	3550	23.94	20250102	6600	-33.33	20240405	1757	150.43	20240703	0.57	N	288330	500	252 억	283525	N	N	354	N	00	N
95	20250109	111017	57	100.00	KOSDAQ	제약	N	N	N	N	N	4335	40	2	0.93	3619177375	829496	51.93	4310	4535	4155	5580	3010	4295	4363.12	0.56	13168	4918	4606	4413	4101	3908	4510	4005	252	1285	500	2660	5	1	50411730	2185	-3.93	9.01	12	1.65	-1102.00	481.00	6100	20241017	-28.93	1451	20240524	198.76	4925	-11.98	20250107	3550	22.11	20250102	6600	-34.32	20240405	1757	146.73	20240703	0.57	N	288330	500	252 억	283525	N	N	354	N	00	N
96	20250109	101014	57	100.00	KOSDAQ	제약	N	N	N	N	N	4385	90	2	2.10	2847009760	654155	40.96	4310	4535	4155	5580	3010	4295	4352.21	0.56	3273	4918	4606	4413	4101	3908	4510	4005	252	1285	500	2660	5	1	50411730	2211	-3.98	9.12	12	1.30	-1102.00	481.00	6100	20241017	-28.11	1451	20240524	202.21	4925	-10.96	20250107	3550	23.52	20250102	6600	-33.56	20240405	1757	149.57	20240703	0.57	N	288330	500	252 억	283525	N	N	354	N	00	N
97	20250109	091019	57	100.00	KOSDAQ	제약	N	N	N	N	N	4365	70	2	1.63	1277454110	287953	18.03	4310	4535	4310	5580	3010	4295	4436.43	0.56	27110	4918	4606	4413	4101	3908	4510	4005	252	1285	500	2660	5	1	50411730	2200	-3.96	9.07	12	0.57	-1102.00	481.00	6100	20241017	-28.44	1451	20240524	200.83	4925	-11.37	20250107	3550	22.96	20250102	6600	-33.86	20240405	1757	148.43	20240703	0.57	N	288330	500	252 억	283525	N	N	354	N	00	N
98	20250108	161004	57	100.00	KOSDAQ	제약	N	N	N	N	N	4295	-245	5	-5.40	7067775515	1589719	110.81	4595	4725	4220	5900	3180	4540	4446.02	0.51	-16228	5153	4846	4618	4311	4083	4732	4197	252	1360	500	2810	5	1	50411730	2165	-3.90	8.93	12	3.15	-1102.00	481.00	6100	20241017	-29.59	1451	20240524	196.00	4925	-12.79	20250107	3550	20.99	20250102	6600	-34.92	20240405	1757	144.45	20240703	0.68	N	288330	500	252 억	257714	N	N	354	N	00	N
99	20250108	151008	57	100.00	KOSDAQ	제약	N	N	N	N	N	4285	-255	5	-5.62	6802177650	1527795	106.49	4595	4725	4220	5900	3180	4540	4452.10	0.51	-11906	5153	4846	4618	4311	4083	4732	4197	252	1360	500	2810	5	1	50411730	2160	-3.89	8.91	12	3.03	-1102.00	481.00	6100	20241017	-29.75	1451	20240524	195.31	4925	-12.99	20250107	3550	20.70	20250102	6600	-35.08	20240405	1757	143.88	20240703	0.68	N	288330	500	252 억	257714	N	N	0	N	00	N
100	20250108	141011	57	100.00	KOSDAQ	제약	N	N	N	N	N	4285	-255	5	-5.62	6019804750	1344779	93.74	4595	4725	4220	5900	3180	4540	4476.27	0.51	-29166	5153	4846	4618	4311	4083	4732	4197	252	1360	500	2810	5	1	50411730	2160	-3.89	8.91	12	2.67	-1102.00	481.00	6100	20241017	-29.75	1451	20240524	195.31	4925	-12.99	20250107	3550	20.70	20250102	6600	-35.08	20240405	1757	143.88	20240703	0.68	N	288330	500	252 억	257714	N	N	0	N	00	N
101	20250108	131010	57	100.00	KOSDAQ	제약	N	N	N	N	N	4355	-185	5	-4.07	4532840060	996557	69.46	4595	4725	4350	5900	3180	4540	4548.53	0.51	-13216	5153	4846	4618	4311	4083	4732	4197	252	1360	500	2810	5	1	50411730	2195	-3.95	9.05	12	1.98	-1102.00	481.00	6100	20241017	-28.61	1451	20240524	200.14	4925	-11.57	20250107	3550	22.68	20250102	6600	-34.02	20240405	1757	147.87	20240703	0.68	N	288330	500	252 억	257714	N	N	0	N	00	N
102	20250108	121006	57	100.00	KOSDAQ	제약	N	N	N	N	N	4440	-100	5	-2.20	3823335720	834833	58.19	4595	4725	4405	5900	3180	4540	4579.92	0.51	-10493	5153	4846	4618	4311	4083	4732	4197	252	1360	500	2810	5	1	50411730	2238	-4.03	9.23	12	1.66	-1102.00	481.00	6100	20241017	-27.21	1451	20240524	206.00	4925	-9.85	20250107	3550	25.07	20250102	6600	-32.73	20240405	1757	152.70	20240703	0.68	N	288330	500	252 억	257714	N	N	0	N	00	N
103	20250108	111008	57	100.00	KOSDAQ	제약	N	N	N	N	N	4480	-60	5	-1.32	3463410270	753860	52.55	4595	4725	4405	5900	3180	4540	4594.47	0.51	-3196	5153	4846	4618	4311	4083	4732	4197	252	1360	500	2810	5	1	50411730	2258	-4.07	9.31	12	1.50	-1102.00	481.00	6100	20241017	-26.56	1451	20240524	208.75	4925	-9.04	20250107	3550	26.20	20250102	6600	-32.12	20240405	1757	154.98	20240703	0.68	N	288330	500	252 억	257714	N	N	0	N	00	N
104	20250108	101008	57	100.00	KOSDAQ	제약	N	N	N	N	N	4455	-85	5	-1.87	2957857615	640972	44.68	4595	4725	4405	5900	3180	4540	4615.03	0.51	25258	5153	4846	4618	4311	4083	4732	4197	252	1360	500	2810	5	1	50411730	2246	-4.04	9.26	12	1.27	-1102.00	481.00	6100	20241017	-26.97	1451	20240524	207.03	4925	-9.54	20250107	3550	25.49	20250102	6600	-32.50	20240405	1757	153.56	20240703	0.68	N	288330	500	252 억	257714	N	N	0	N	00	N
105	20250108	091008	57	100.00	KOSDAQ	제약	N	N	N	N	N	4660	120	2	2.64	1106996615	237404	16.55	4595	4725	4540	5900	3180	4540	4664.63	0.51	2615	5153	4846	4618	4311	4083	4732	4197	252	1360	500	2810	5	1	50411730	2349	-4.23	9.69	12	0.47	-1102.00	481.00	6100	20241017	-23.61	1451	20240524	221.16	4925	-5.38	20250107	3550	31.27	20250102	6600	-29.39	20240405	1757	165.22	20240703	0.68	N	288330	500	252 억	257714	N	N	0	N	00	N
106	20250107	160959	54	100.00	KOSDAQ	제약	N	N	N	N	N	4540	-110	5	-2.37	6560359095	1426020	99.38	4710	4925	4390	6040	3255	4650	4600.64	0.61	-149805	4913	4781	4628	4496	4343	4847	4562	252	1390	500	2880	5	1	50411730	2289	-4.12	9.44	12	2.83	-1102.00	481.00	6100	20241017	-25.57	1451	20240524	212.89	4925	-7.82	20250107	3550	27.89	20250102	6600	-31.21	20240405	1757	158.39	20240703	0.56	N	288330	500	252 억	309106	N	N	0	N	01	N
107	20250107	151001	54	100.00	KOSDAQ	제약	N	N	N	N	N	4475	-175	5	-3.76	6281328380	1364304	95.07	4710	4925	4390	6040	3255	4650	4604.05	0.61	-148138	4913	4781	4628	4496	4343	4847	4562	252	1390	500	2880	5	1	50411730	2256	-4.06	9.30	12	2.71	-1102.00	481.00	6100	20241017	-26.64	1451	20240524	208.41	4925	-9.14	20250107	3550	26.06	20250102	6600	-32.20	20240405	1757	154.70	20240703	0.56	N	288330	500	252 억	309106	N	N	0	N	01	N
108	20250107	141000	54	100.00	KOSDAQ	제약	N	N	N	N	N	4540	-110	5	-2.37	5290944720	1142611	79.63	4710	4925	4485	6040	3255	4650	4630.57	0.61	-102675	4913	4781	4628	4496	4343	4847	4562	252	1390	500	2880	5	1	50411730	2289	-4.12	9.44	12	2.27	-1102.00	481.00	6100	20241017	-25.57	1451	20240524	212.89	4925	-7.82	20250107	3550	27.89	20250102	6600	-31.21	20240405	1757	158.39	20240703	0.56	N	288330	500	252 억	309106	N	N	0	N	01	N
109	20250107	130959	54	100.00	KOSDAQ	제약	N	N	N	N	N	4570	-80	5	-1.72	4799808695	1034652	72.10	4710	4925	4485	6040	3255	4650	4639.06	0.61	-93252	4913	4781	4628	4496	4343	4847	4562	252	1390	500	2880	5	1	50411730	2304	-4.15	9.50	12	2.05	-1102.00	481.00	6100	20241017	-25.08	1451	20240524	214.96	4925	-7.21	20250107	3550	28.73	20250102	6600	-30.76	20240405	1757	160.10	20240703	0.56	N	288330	500	252 억	309106	N	N	0	N	01	N
110	20250107	121001	54	100.00	KOSDAQ	제약	N	N	N	N	N	4515	-135	5	-2.90	4589828225	988567	68.89	4710	4925	4485	6040	3255	4650	4642.91	0.61	-83767	4913	4781	4628	4496	4343	4847	4562	252	1390	500	2880	5	1	50411730	2276	-4.10	9.39	12	1.96	-1102.00	481.00	6100	20241017	-25.98	1451	20240524	211.16	4925	-8.32	20250107	3550	27.18	20250102	6600	-31.59	20240405	1757	156.97	20240703	0.56	N	288330	500	252 억	309106	N	N	0	N	01	N
111	20250107	110956	54	100.00	KOSDAQ	제약	N	N	N	N	N	4620	-30	5	-0.65	4045313175	868355	60.51	4710	4925	4485	6040	3255	4650	4658.59	0.61	-44228	4913	4781	4628	4496	4343	4847	4562	252	1390	500	2880	5	1	50411730	2329	-4.19	9.60	12	1.72	-1102.00	481.00	6100	20241017	-24.26	1451	20240524	218.40	4925	-6.19	20250107	3550	30.14	20250102	6600	-30.00	20240405	1757	162.95	20240703	0.56	N	288330	500	252 억	309106	N	N	0	N	01	N
112	20250107	101001	54	100.00	KOSDAQ	제약	N	N	N	N	N	4545	-105	5	-2.26	3208610125	685271	47.75	4710	4925	4485	6040	3255	4650	4682.25	0.61	-30645	4913	4781	4628	4496	4343	4847	4562	252	1390	500	2880	5	1	50411730	2291	-4.12	9.45	12	1.36	-1102.00	481.00	6100	20241017	-25.49	1451	20240524	213.23	4925	-7.72	20250107	3550	28.03	20250102	6600	-31.14	20240405	1757	158.68	20240703	0.56	N	288330	500	252 억	309106	N	N	0	N	01	N
113	20250107	091005	54	100.00	KOSDAQ	제약	N	N	N	N	N	4725	75	2	1.61	999189175	207352	14.45	4710	4925	4700	6040	3255	4650	4818.81	0.61	20265	4913	4781	4628	4496	4343	4847	4562	252	1390	500	2880	5	1	50411730	2382	-4.29	9.82	12	0.41	-1102.00	481.00	6100	20241017	-22.54	1451	20240524	225.64	4925	-4.06	20250107	3550	33.10	20250102	6600	-28.41	20240405	1757	168.92	20240703	0.56	N	288330	500	252 억	309106	N	N	0	N	01	N
114	20250106	160948	54	100.00	KOSDAQ	제약	N	N	N	N	N	4650	120	2	2.65	6660751520	1430578	71.98	4570	4760	4475	5880	3175	4530	4656.05	0.76	-70631	5080	4805	4425	4150	3770	4942	4287	252	1350	500	2800	5	1	50411730	2344	-4.22	9.67	12	2.84	-1102.00	481.00	6100	20241017	-23.77	1451	20240524	220.47	4760	-2.31	20250106	3550	30.99	20250102	6600	-29.55	20240405	1757	164.66	20240703	0.52	N	288330	500	252 억	384538	N	N	0	N	01	N
115	20250106	150947	54	100.00	KOSDAQ	제약	N	N	N	N	N	4680	150	2	3.31	6378675140	1369995	68.93	4570	4760	4475	5880	3175	4530	4656.04	0.76	-71576	5080	4805	4425	4150	3770	4942	4287	252	1350	500	2800	5	1	50411730	2359	-4.25	9.73	12	2.72	-1102.00	481.00	6100	20241017	-23.28	1451	20240524	222.54	4760	-1.68	20250106	3550	31.83	20250102	6600	-29.09	20240405	1757	166.36	20240703	0.52	N	288330	500	252 억	384538	N	N	0	N	01	N
116	20250106	140949	54	100.00	KOSDAQ	제약	N	N	N	N	N	4715	185	2	4.08	5605393455	1205851	60.68	4570	4760	4475	5880	3175	4530	4648.55	0.76	-65083	5080	4805	4425	4150	3770	4942	4287	252	1350	500	2800	5	1	50411730	2377	-4.28	9.80	12	2.39	-1102.00	481.00	6100	20241017	-22.70	1451	20240524	224.95	4760	-0.95	20250106	3550	32.82	20250102	6600	-28.56	20240405	1757	168.36	20240703	0.52	N	288330	500	252 억	384538	N	N	0	N	01	N
117	20250106	130937	54	100.00	KOSDAQ	제약	N	N	N	N	N	4650	120	2	2.65	4146819005	895452	45.06	4570	4750	4475	5880	3175	4530	4631.05	0.76	-95010	5080	4805	4425	4150	3770	4942	4287	252	1350	500	2800	5	1	50411730	2344	-4.22	9.67	12	1.78	-1102.00	481.00	6100	20241017	-23.77	1451	20240524	220.47	4750	-2.11	20250106	3550	30.99	20250102	6600	-29.55	20240405	1757	164.66	20240703	0.52	N	288330	500	252 억	384538	N	N	0	N	01	N
118	20250106	120945	54	100.00	KOSDAQ	제약	N	N	N	N	N	4620	90	2	1.99	3713134925	801882	40.35	4570	4750	4475	5880	3175	4530	4630.60	0.76	-80025	5080	4805	4425	4150	3770	4942	4287	252	1350	500	2800	5	1	50411730	2329	-4.19	9.60	12	1.59	-1102.00	481.00	6100	20241017	-24.26	1451	20240524	218.40	4750	-2.74	20250106	3550	30.14	20250102	6600	-30.00	20240405	1757	162.95	20240703	0.52	N	288330	500	252 억	384538	N	N	0	N	01	N
119	20250106	110943	54	100.00	KOSDAQ	제약	N	N	N	N	N	4670	140	2	3.09	3182756320	687592	34.60	4570	4750	4475	5880	3175	4530	4628.93	0.76	-72650	5080	4805	4425	4150	3770	4942	4287	252	1350	500	2800	5	1	50411730	2354	-4.24	9.71	12	1.36	-1102.00	481.00	6100	20241017	-23.44	1451	20240524	221.85	4750	-1.68	20250106	3550	31.55	20250102	6600	-29.24	20240405	1757	165.79	20240703	0.52	N	288330	500	252 억	384538	N	N	0	N	01	N
120	20250106	100939	54	100.00	KOSDAQ	제약	N	N	N	N	N	4615	85	2	1.88	2466647805	533071	26.82	4570	4750	4475	5880	3175	4530	4627.35	0.76	-77464	5080	4805	4425	4150	3770	4942	4287	252	1350	500	2800	5	1	50411730	2327	-4.19	9.59	12	1.06	-1102.00	481.00	6100	20241017	-24.34	1451	20240524	218.06	4750	-2.84	20250106	3550	30.00	20250102	6600	-30.08	20240405	1757	162.66	20240703	0.52	N	288330	500	252 억	384538	N	N	0	N	01	N
121	20250106	090940	54	100.00	KOSDAQ	제약	N	N	N	N	N	4570	40	2	0.88	638352495	139252	7.01	4570	4695	4475	5880	3175	4530	4584.39	0.76	-25908	5080	4805	4425	4150	3770	4942	4287	252	1350	500	2800	5	1	50411730	2304	-4.15	9.50	12	0.28	-1102.00	481.00	6100	20241017	-25.08	1451	20240524	214.96	4700	-2.77	20250103	3550	28.73	20250102	6600	-30.76	20240405	1757	160.10	20240703	0.52	N	288330	500	252 억	384538	N	N	0	N	01	N
122	20250103	160936	57	100.00	KOSDAQ	제약	N	N	N	N	N	4530	300	2	7.09	8730663955	1976607	99.00	4200	4700	4045	5490	2965	4230	4416.70	1.02	-108612	4763	4496	4023	3756	3283	4630	3890	252	1260	500	2620	5	1	50411730	2284	-4.11	9.42	12	3.92	-1102.00	481.00	6100	20241017	-25.74	1451	20240524	212.20	4700	-3.62	20250103	3550	27.61	20250102	6600	-31.36	20240405	1757	157.83	20240703	0.54	N	288330	500	252 억	514403	N	N	0	N	00	N
123	20250103	150938	57	100.00	KOSDAQ	제약	N	N	N	N	N	4585	355	2	8.39	8315139740	1885309	94.43	4200	4700	4045	5490	2965	4230	4410.53	1.02	-105999	4763	4496	4023	3756	3283	4630	3890	252	1260	500	2620	5	1	50411730	2311	-4.16	9.53	12	3.74	-1102.00	481.00	6100	20241017	-24.84	1451	20240524	215.99	4700	-2.45	20250103	3550	29.15	20250102	6600	-30.53	20240405	1757	160.96	20240703	0.54	N	288330	500	252 억	514403	N	N	0	N	00	N
124	20250103	140939	57	100.00	KOSDAQ	제약	N	N	N	N	N	4465	235	2	5.56	6051541750	1389858	69.61	4200	4475	4045	5490	2965	4230	4354.10	1.02	-107096	4763	4496	4023	3756	3283	4630	3890	252	1260	500	2620	5	1	50411730	2251	-4.05	9.28	12	2.76	-1102.00	481.00	6100	20241017	-26.80	1451	20240524	207.72	4475	-0.22	20250103	3550	25.77	20250102	6600	-32.35	20240405	1757	154.13	20240703	0.54	N	288330	500	252 억	514403	N	N	0	N	00	N
125	20250103	130939	57	100.00	KOSDAQ	제약	N	N	N	N	N	4430	200	2	4.73	4955660160	1142285	57.21	4200	4450	4045	5490	2965	4230	4338.41	1.02	-122499	4763	4496	4023	3756	3283	4630	3890	252	1260	500	2620	5	1	50411730	2233	-4.02	9.21	12	2.27	-1102.00	481.00	6100	20241017	-27.38	1451	20240524	205.31	4450	-0.45	20250103	3550	24.79	20250102	6600	-32.88	20240405	1757	152.13	20240703	0.54	N	288330	500	252 억	514403	N	N	0	N	00	N
126	20250103	120938	57	100.00	KOSDAQ	제약	N	N	N	N	N	4395	165	2	3.90	4325140720	999567	50.06	4200	4450	4045	5490	2965	4230	4327.05	1.02	-141273	4763	4496	4023	3756	3283	4630	3890	252	1260	500	2620	5	1	50411730	2216	-3.99	9.14	12	1.98	-1102.00	481.00	6100	20241017	-27.95	1451	20240524	202.89	4450	-1.24	20250103	3550	23.80	20250102	6600	-33.41	20240405	1757	150.14	20240703	0.54	N	288330	500	252 억	514403	N	N	0	N	00	N
127	20250103	110938	57	100.00	KOSDAQ	제약	N	N	N	N	N	4405	175	2	4.14	3786346565	876235	43.89	4200	4450	4045	5490	2965	4230	4321.19	1.02	-110209	4763	4496	4023	3756	3283	4630	3890	252	1260	500	2620	5	1	50411730	2221	-4.00	9.16	12	1.74	-1102.00	481.00	6100	20241017	-27.79	1451	20240524	203.58	4450	-1.01	20250103	3550	24.08	20250102	6600	-33.26	20240405	1757	150.71	20240703	0.54	N	288330	500	252 억	514403	N	N	0	N	00	N
128	20250103	100935	57	100.00	KOSDAQ	제약	N	N	N	N	N	4390	160	2	3.78	2395434450	560089	28.05	4200	4390	4045	5490	2965	4230	4276.91	1.02	-24469	4763	4496	4023	3756	3283	4630	3890	252	1260	500	2620	5	1	50411730	2213	-3.98	9.13	12	1.11	-1102.00	481.00	6100	20241017	-28.03	1451	20240524	202.55	4390	0.00	20250103	3550	23.66	20250102	6600	-33.48	20240405	1757	149.86	20240703	0.54	N	288330	500	252 억	514403	N	N	0	N	00	N
129	20250103	090939	57	100.00	KOSDAQ	제약	N	N	N	N	N	4220	-10	5	-0.24	567054805	135659	6.79	4200	4295	4045	5490	2965	4230	4179.87	1.02	20723	4763	4496	4023	3756	3283	4630	3890	252	1260	500	2620	5	1	50411730	2127	-3.83	8.77	12	0.27	-1102.00	481.00	6100	20241017	-30.82	1451	20240524	190.83	4295	-1.75	20250103	3550	18.87	20250102	6600	-36.06	20240405	1757	140.18	20240703	0.54	N	288330	500	252 억	514403	N	N	0	N	00	N
130	20250102	160928	57	100.00	KOSDAQ	제약	N	N	N	N	N	4230	480	2	12.80	7849668385	1986557	114.54	3680	4290	3550	4875	2625	3750	3950.14	1.24	-148546	4220	3985	3715	3480	3210	3850	3345	252	1125	500	2320	5	1	50411730	2132	-3.84	8.79	12	3.94	-1102.00	481.00	6100	20241017	-30.66	1451	20240524	191.52	4290	-1.40	20250102	3550	19.15	20250102	6600	-35.91	20240405	1757	140.75	20240703	0.56	N	288330	500	252 억	626444	N	N	0	N	00	N
131	20250102	150929	57	100.00	KOSDAQ	제약	N	N	N	N	N	4200	450	2	12.00	7546467180	1914774	110.40	3680	4290	3550	4875	2625	3750	3941.24	1.24	-166450	4220	3985	3715	3480	3210	3850	3345	252	1125	500	2320	5	1	50411730	2117	-3.81	8.73	12	3.80	-1102.00	481.00	6100	20241017	-31.15	1451	20240524	189.46	4290	-2.10	20250102	3550	18.31	20250102	6600	-36.36	20240405	1757	139.04	20240703	0.56	N	288330	500	252 억	626444	N	N	0	N	00	N
132	20250102	140926	57	100.00	KOSDAQ	제약	N	N	N	N	N	4040	290	2	7.73	5635496625	1459828	84.17	3680	4100	3550	4875	2625	3750	3860.43	1.24	-149686	4220	3985	3715	3480	3210	3850	3345	252	1125	500	2320	5	1	50411730	2037	-3.67	8.40	12	2.90	-1102.00	481.00	6100	20241017	-33.77	1451	20240524	178.43	4100	-1.46	20250102	3550	13.80	20250102	6600	-38.79	20240405	1757	129.94	20240703	0.56	N	288330	500	252 억	626444	N	N	0	N	00	N
133	20250102	130930	57	100.00	KOSDAQ	제약	N	N	N	N	N	3950	200	2	5.33	4736706355	1236636	71.30	3680	4070	3550	4875	2625	3750	3830.35	1.24	-188238	4220	3985	3715	3480	3210	3850	3345	252	1125	500	2320	5	1	50411730	1991	-3.58	8.21	12	2.45	-1102.00	481.00	6100	20241017	-35.25	1451	20240524	172.23	4070	-2.95	20250102	3550	11.27	20250102	6600	-40.15	20240405	1757	124.82	20240703	0.56	N	288330	500	252 억	626444	N	N	0	N	00	N
134	20250102	120927	57	100.00	KOSDAQ	제약	N	N	N	N	N	3945	195	2	5.20	3723417290	983907	56.73	3680	4020	3550	4875	2625	3750	3784.34	1.24	-189383	4220	3985	3715	3480	3210	3850	3345	252	1125	500	2320	5	1	50411730	1989	-3.58	8.20	12	1.95	-1102.00	481.00	6100	20241017	-35.33	1451	20240524	171.88	4020	-1.87	20250102	3550	11.13	20250102	6600	-40.23	20240405	1757	124.53	20240703	0.56	N	288330	500	252 억	626444	N	N	0	N	00	N
135	20250102	110918	57	100.00	KOSDAQ	제약	N	N	N	N	N	3840	90	2	2.40	2103988810	572604	33.02	3680	3855	3550	4875	2625	3750	3674.34	1.24	-123699	4220	3985	3715	3480	3210	3850	3345	252	1125	500	2320	5	1	50411730	1936	-3.48	7.98	12	1.14	-1102.00	481.00	6100	20241017	-37.05	1451	20240524	164.65	3855	-0.39	20250102	3550	8.17	20250102	6600	-41.82	20240405	1757	118.55	20240703	0.56	N	288330	500	252 억	626444	N	N	0	N	00	N
136	20250102	100925	57	100.00	KOSDAQ	제약	N	N	N	N	N	3610	-140	5	-3.73	486236290	133474	7.70	3680	3695	3595	4875	2625	3750	3642.44	1.24	-28433	4220	3985	3715	3480	3210	3850	3345	252	1125	500	2320	5	1	50411730	1820	-3.28	7.51	12	0.26	-1102.00	481.00	6100	20241017	-40.82	1451	20240524	148.79	3695	-2.30	20250102	3595	0.42	20250102	6600	-45.30	20240405	1757	105.46	20240703	0.56	N	288330	500	252 억	626444	N	N	0	N	00	N
137	20250102	090915	57	100.00	KOSDAQ	제약	N	N	N	N	N	3750	0	3	0.00	0	0	0.00	0	0	0	4875	2625	3750	0.00	1.24	0	4220	3985	3715	3480	3210	3850	3345	252	1125	500	2320	5	1	50411730	1890	-3.40	7.80	12	0.00	-1102.00	481.00	6100	20241017	-38.52	1451	20240524	158.44	0	0.00	0	0	0.00	0	6600	-43.18	20240405	1757	113.43	20240703	0.56	N	288330	500	252 억	626444	N	N	0	N	00	N

58 KiB Raw Blame History

58 KiB

Raw Blame History