KissMeData/373110/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161243	57	100.00	KOSDAQ	제약	N	N	N	N	N	4340	195	2	4.70	382548080	89697	56.02	4160	4480	4030	5380	2905	4145	4264.60	1.28	12139	4465	4305	4225	4065	3985	4265	4025	55	1235	500	2560	5	1	10938462	475	-4.14	16.69	12	0.82	-1049.00	260.00	12900	20240715	-66.36	3385	20241209	28.21	5060	-14.23	20250106	3990	8.77	20250102	12900	-66.36	20240715	3385	28.21	20241209	3.24	N	373110	500	54 억	140535	N	N	N	N
3	20250124	151244	57	100.00	KOSDAQ	제약	N	N	N	N	N	4335	190	2	4.58	362239415	85006	53.09	4160	4480	4030	5380	2905	4145	4261.34	1.28	11976	4465	4305	4225	4065	3985	4265	4025	55	1235	500	2560	5	1	10938462	474	-4.13	16.67	12	0.78	-1049.00	260.00	12900	20240715	-66.40	3385	20241209	28.06	5060	-14.33	20250106	3990	8.65	20250102	12900	-66.40	20240715	3385	28.06	20241209	3.24	N	373110	500	54 억	140535	N	N	N	N
4	20250124	141241	57	100.00	KOSDAQ	제약	N	N	N	N	N	4300	155	2	3.74	302093470	71102	44.40	4160	4480	4030	5380	2905	4145	4248.73	1.28	10247	4465	4305	4225	4065	3985	4265	4025	55	1235	500	2560	5	1	10938462	470	-4.10	16.54	12	0.65	-1049.00	260.00	12900	20240715	-66.67	3385	20241209	27.03	5060	-15.02	20250106	3990	7.77	20250102	12900	-66.67	20240715	3385	27.03	20241209	3.24	N	373110	500	54 억	140535	N	N	N	N
5	20250124	131245	57	100.00	KOSDAQ	제약	N	N	N	N	N	4285	140	2	3.38	183027030	43685	27.28	4160	4285	4030	5380	2905	4145	4189.70	1.28	9901	4465	4305	4225	4065	3985	4265	4025	55	1235	500	2560	5	1	10938462	469	-4.08	16.48	12	0.40	-1049.00	260.00	12900	20240715	-66.78	3385	20241209	26.59	5060	-15.32	20250106	3990	7.39	20250102	12900	-66.78	20240715	3385	26.59	20241209	3.24	N	373110	500	54 억	140535	N	N	N	N
6	20250124	121239	57	100.00	KOSDAQ	제약	N	N	N	N	N	4230	85	2	2.05	141880800	33997	21.23	4160	4235	4030	5380	2905	4145	4173.33	1.28	13304	4465	4305	4225	4065	3985	4265	4025	55	1235	500	2560	5	1	10938462	463	-4.03	16.27	12	0.31	-1049.00	260.00	12900	20240715	-67.21	3385	20241209	24.96	5060	-16.40	20250106	3990	6.02	20250102	12900	-67.21	20240715	3385	24.96	20241209	3.24	N	373110	500	54 억	140535	N	N	N	N
7	20250124	111241	57	100.00	KOSDAQ	제약	N	N	N	N	N	4185	40	2	0.97	122836940	29477	18.41	4160	4215	4030	5380	2905	4145	4167.21	1.28	13498	4465	4305	4225	4065	3985	4265	4025	55	1235	500	2560	5	1	10938462	458	-3.99	16.10	12	0.27	-1049.00	260.00	12900	20240715	-67.56	3385	20241209	23.63	5060	-17.29	20250106	3990	4.89	20250102	12900	-67.56	20240715	3385	23.63	20241209	3.24	N	373110	500	54 억	140535	N	N	N	N
8	20250124	101238	57	100.00	KOSDAQ	제약	N	N	N	N	N	4195	50	2	1.21	91151635	21922	13.69	4160	4205	4030	5380	2905	4145	4158.00	1.28	10472	4465	4305	4225	4065	3985	4265	4025	55	1235	500	2560	5	1	10938462	459	-4.00	16.13	12	0.20	-1049.00	260.00	12900	20240715	-67.48	3385	20241209	23.93	5060	-17.09	20250106	3990	5.14	20250102	12900	-67.48	20240715	3385	23.93	20241209	3.24	N	373110	500	54 억	140535	N	N	N	N
9	20250124	091247	57	100.00	KOSDAQ	제약	N	N	N	N	N	4190	45	2	1.09	54786200	13228	8.26	4160	4200	4030	5380	2905	4145	4141.68	1.28	5797	4465	4305	4225	4065	3985	4265	4025	55	1235	500	2560	5	1	10938462	458	-3.99	16.12	12	0.12	-1049.00	260.00	12900	20240715	-67.52	3385	20241209	23.78	5060	-17.19	20250106	3990	5.01	20250102	12900	-67.52	20240715	3385	23.78	20241209	3.24	N	373110	500	54 억	140535	N	N	N	N
10	20250123	161236	57	100.00	KOSDAQ	제약	N	N	N	N	N	4145	-200	5	-4.60	661500780	156711	151.63	4385	4385	4145	5640	3045	4345	4221.19	1.28	831	4701	4522	4431	4252	4161	4477	4207	55	1295	500	2690	5	1	10918462	453	-3.95	15.94	12	1.44	-1049.00	260.00	12900	20240715	-67.87	3385	20241209	22.45	5060	-18.08	20250106	3990	3.88	20250102	12900	-67.87	20240715	3385	22.45	20241209	3.30	N	373110	500	54 억	139704	N	N	N	N
11	20250123	151234	57	100.00	KOSDAQ	제약	N	N	N	N	N	4160	-185	5	-4.26	631053955	149374	144.53	4385	4385	4155	5640	3045	4345	4224.58	1.28	558	4701	4522	4431	4252	4161	4477	4207	55	1295	500	2690	5	1	10918462	454	-3.97	16.00	12	1.37	-1049.00	260.00	12900	20240715	-67.75	3385	20241209	22.90	5060	-17.79	20250106	3990	4.26	20250102	12900	-67.75	20240715	3385	22.90	20241209	3.30	N	373110	500	54 억	139704	N	N	N	N
12	20250123	141234	57	100.00	KOSDAQ	제약	N	N	N	N	N	4200	-145	5	-3.34	513143910	121187	117.25	4385	4385	4190	5640	3045	4345	4234.22	1.28	8391	4701	4522	4431	4252	4161	4477	4207	55	1295	500	2690	5	1	10918462	459	-4.00	16.15	12	1.11	-1049.00	260.00	12900	20240715	-67.44	3385	20241209	24.08	5060	-17.00	20250106	3990	5.26	20250102	12900	-67.44	20240715	3385	24.08	20241209	3.30	N	373110	500	54 억	139704	N	N	N	N
13	20250123	131234	57	100.00	KOSDAQ	제약	N	N	N	N	N	4210	-135	5	-3.11	483546865	114144	110.44	4385	4385	4190	5640	3045	4345	4236.19	1.28	8934	4701	4522	4431	4252	4161	4477	4207	55	1295	500	2690	5	1	10918462	460	-4.01	16.19	12	1.05	-1049.00	260.00	12900	20240715	-67.36	3385	20241209	24.37	5060	-16.80	20250106	3990	5.51	20250102	12900	-67.36	20240715	3385	24.37	20241209	3.30	N	373110	500	54 억	139704	N	N	N	N
14	20250123	121235	57	100.00	KOSDAQ	제약	N	N	N	N	N	4240	-105	5	-2.42	394541140	92966	89.95	4385	4385	4195	5640	3045	4345	4243.82	1.28	9692	4701	4522	4431	4252	4161	4477	4207	55	1295	500	2690	5	1	10918462	463	-4.04	16.31	12	0.85	-1049.00	260.00	12900	20240715	-67.13	3385	20241209	25.26	5060	-16.21	20250106	3990	6.27	20250102	12900	-67.13	20240715	3385	25.26	20241209	3.30	N	373110	500	54 억	139704	N	N	N	N
15	20250123	111225	57	100.00	KOSDAQ	제약	N	N	N	N	N	4250	-95	5	-2.19	355224345	83643	80.93	4385	4385	4195	5640	3045	4345	4246.79	1.28	9282	4701	4522	4431	4252	4161	4477	4207	55	1295	500	2690	5	1	10918462	464	-4.05	16.35	12	0.77	-1049.00	260.00	12900	20240715	-67.05	3385	20241209	25.55	5060	-16.01	20250106	3990	6.52	20250102	12900	-67.05	20240715	3385	25.55	20241209	3.30	N	373110	500	54 억	139704	N	N	N	N
16	20250123	101233	57	100.00	KOSDAQ	제약	N	N	N	N	N	4235	-110	5	-2.53	337632865	79496	76.92	4385	4385	4195	5640	3045	4345	4247.04	1.28	7148	4701	4522	4431	4252	4161	4477	4207	55	1295	500	2690	5	1	10918462	462	-4.04	16.29	12	0.73	-1049.00	260.00	12900	20240715	-67.17	3385	20241209	25.11	5060	-16.30	20250106	3990	6.14	20250102	12900	-67.17	20240715	3385	25.11	20241209	3.30	N	373110	500	54 억	139704	N	N	N	N
17	20250123	091236	57	100.00	KOSDAQ	제약	N	N	N	N	N	4320	-25	5	-0.58	71204330	16575	16.04	4385	4385	4210	5640	3045	4345	4295.59	1.28	-3834	4701	4522	4431	4252	4161	4477	4207	55	1295	500	2690	5	1	10918462	472	-4.12	16.62	12	0.15	-1049.00	260.00	12900	20240715	-66.51	3385	20241209	27.62	5060	-14.62	20250106	3990	8.27	20250102	12900	-66.51	20240715	3385	27.62	20241209	3.30	N	373110	500	54 억	139704	N	N	N	N
18	20250122	161225	57	100.00	KOSDAQ	제약	N	N	N	N	N	4345	-65	5	-1.47	452084405	101920	137.49	4410	4610	4340	5730	3090	4410	4436.05	1.44	-17025	4646	4527	4451	4332	4256	4490	4295	55	1320	500	2730	5	1	10918462	474	-4.14	16.71	12	0.93	-1049.00	260.00	12900	20240715	-66.32	3385	20241209	28.36	5060	-14.13	20250106	3990	8.90	20250102	12900	-66.32	20240715	3385	28.36	20241209	3.40	N	373110	500	54 억	156729	N	N	N	N
19	20250122	151227	57	100.00	KOSDAQ	제약	N	N	N	N	N	4365	-45	5	-1.02	428447150	96490	130.16	4410	4610	4340	5730	3090	4410	4440.33	1.44	-14149	4646	4527	4451	4332	4256	4490	4295	55	1320	500	2730	5	1	10918462	477	-4.16	16.79	12	0.88	-1049.00	260.00	12900	20240715	-66.16	3385	20241209	28.95	5060	-13.74	20250106	3990	9.40	20250102	12900	-66.16	20240715	3385	28.95	20241209	3.40	N	373110	500	54 억	156729	N	N	N	N
20	20250122	141225	57	100.00	KOSDAQ	제약	N	N	N	N	N	4405	-5	5	-0.11	336029295	75387	101.70	4410	4610	4380	5730	3090	4410	4457.39	1.44	-5086	4646	4527	4451	4332	4256	4490	4295	55	1320	500	2730	5	1	10918462	481	-4.20	16.94	12	0.69	-1049.00	260.00	12900	20240715	-65.85	3385	20241209	30.13	5060	-12.94	20250106	3990	10.40	20250102	12900	-65.85	20240715	3385	30.13	20241209	3.40	N	373110	500	54 억	156729	N	N	N	N
21	20250122	131226	57	100.00	KOSDAQ	제약	N	N	N	N	N	4405	-5	5	-0.11	303418355	68003	91.73	4410	4610	4380	5730	3090	4410	4461.84	1.44	-1771	4646	4527	4451	4332	4256	4490	4295	55	1320	500	2730	5	1	10918462	481	-4.20	16.94	12	0.62	-1049.00	260.00	12900	20240715	-65.85	3385	20241209	30.13	5060	-12.94	20250106	3990	10.40	20250102	12900	-65.85	20240715	3385	30.13	20241209	3.40	N	373110	500	54 억	156729	N	N	N	N
22	20250122	121224	57	100.00	KOSDAQ	제약	N	N	N	N	N	4415	5	2	0.11	192748070	42858	57.81	4410	4610	4410	5730	3090	4410	4497.37	1.44	420	4646	4527	4451	4332	4256	4490	4295	55	1320	500	2730	5	1	10918462	482	-4.21	16.98	12	0.39	-1049.00	260.00	12900	20240715	-65.78	3385	20241209	30.43	5060	-12.75	20250106	3990	10.65	20250102	12900	-65.78	20240715	3385	30.43	20241209	3.40	N	373110	500	54 억	156729	N	N	N	N
23	20250122	111226	57	100.00	KOSDAQ	제약	N	N	N	N	N	4435	25	2	0.57	162308925	35982	48.54	4410	4610	4410	5730	3090	4410	4510.84	1.44	3075	4646	4527	4451	4332	4256	4490	4295	55	1320	500	2730	5	1	10918462	484	-4.23	17.06	12	0.33	-1049.00	260.00	12900	20240715	-65.62	3385	20241209	31.02	5060	-12.35	20250106	3990	11.15	20250102	12900	-65.62	20240715	3385	31.02	20241209	3.40	N	373110	500	54 억	156729	N	N	N	N
24	20250122	101224	57	100.00	KOSDAQ	제약	N	N	N	N	N	4480	70	2	1.59	131577535	29091	39.24	4410	4610	4410	5730	3090	4410	4522.96	1.44	4628	4646	4527	4451	4332	4256	4490	4295	55	1320	500	2730	5	1	10918462	489	-4.27	17.23	12	0.27	-1049.00	260.00	12900	20240715	-65.27	3385	20241209	32.35	5060	-11.46	20250106	3990	12.28	20250102	12900	-65.27	20240715	3385	32.35	20241209	3.40	N	373110	500	54 억	156729	N	N	N	N
25	20250122	091227	57	100.00	KOSDAQ	제약	N	N	N	N	N	4510	100	2	2.27	94231495	20775	28.03	4410	4610	4410	5730	3090	4410	4535.81	1.44	5625	4646	4527	4451	4332	4256	4490	4295	55	1320	500	2730	5	1	10918462	492	-4.30	17.35	12	0.19	-1049.00	260.00	12900	20240715	-65.04	3385	20241209	33.23	5060	-10.87	20250106	3990	13.03	20250102	12900	-65.04	20240715	3385	33.23	20241209	3.40	N	373110	500	54 억	156729	N	N	N	N
26	20250121	161216	57	100.00	KOSDAQ	제약	N	N	N	N	N	4410	-75	5	-1.67	326781490	73465	86.66	4460	4570	4375	5830	3140	4485	4448.13	1.45	-1074	4701	4592	4526	4417	4351	4560	4385	55	1345	500	2780	5	1	10918462	482	-4.20	16.96	12	0.67	-1049.00	260.00	12900	20240715	-65.81	3385	20241209	30.28	5060	-12.85	20250106	3990	10.53	20250102	12900	-65.81	20240715	3385	30.28	20241209	3.41	N	373110	500	54 억	157781	N	N	N	N
27	20250121	151220	57	100.00	KOSDAQ	제약	N	N	N	N	N	4430	-55	5	-1.23	311464410	69996	82.57	4460	4570	4375	5830	3140	4485	4449.75	1.45	-982	4701	4592	4526	4417	4351	4560	4385	55	1345	500	2780	5	1	10918462	484	-4.22	17.04	12	0.64	-1049.00	260.00	12900	20240715	-65.66	3385	20241209	30.87	5060	-12.45	20250106	3990	11.03	20250102	12900	-65.66	20240715	3385	30.87	20241209	3.41	N	373110	500	54 억	157781	N	N	N	N
28	20250121	141221	57	100.00	KOSDAQ	제약	N	N	N	N	N	4430	-55	5	-1.23	295923575	66477	78.42	4460	4570	4375	5830	3140	4485	4451.52	1.45	-179	4701	4592	4526	4417	4351	4560	4385	55	1345	500	2780	5	1	10918462	484	-4.22	17.04	12	0.61	-1049.00	260.00	12900	20240715	-65.66	3385	20241209	30.87	5060	-12.45	20250106	3990	11.03	20250102	12900	-65.66	20240715	3385	30.87	20241209	3.41	N	373110	500	54 억	157781	N	N	N	N
29	20250121	131219	57	100.00	KOSDAQ	제약	N	N	N	N	N	4440	-45	5	-1.00	269156930	60439	71.29	4460	4570	4375	5830	3140	4485	4453.37	1.45	881	4701	4592	4526	4417	4351	4560	4385	55	1345	500	2780	5	1	10918462	485	-4.23	17.08	12	0.55	-1049.00	260.00	12900	20240715	-65.58	3385	20241209	31.17	5060	-12.25	20250106	3990	11.28	20250102	12900	-65.58	20240715	3385	31.17	20241209	3.41	N	373110	500	54 억	157781	N	N	N	N
30	20250121	121202	57	100.00	KOSDAQ	제약	N	N	N	N	N	4415	-70	5	-1.56	254511290	57130	67.39	4460	4570	4375	5830	3140	4485	4454.95	1.45	-156	4701	4592	4526	4417	4351	4560	4385	55	1345	500	2780	5	1	10918462	482	-4.21	16.98	12	0.52	-1049.00	260.00	12900	20240715	-65.78	3385	20241209	30.43	5060	-12.75	20250106	3990	10.65	20250102	12900	-65.78	20240715	3385	30.43	20241209	3.41	N	373110	500	54 억	157781	N	N	N	N
31	20250121	111116	57	100.00	KOSDAQ	제약	N	N	N	N	N	4425	-60	5	-1.34	225881465	50630	59.72	4460	4570	4375	5830	3140	4485	4461.42	1.45	-492	4701	4592	4526	4417	4351	4560	4385	55	1345	500	2780	5	1	10918462	483	-4.22	17.02	12	0.46	-1049.00	260.00	12900	20240715	-65.70	3385	20241209	30.72	5060	-12.55	20250106	3990	10.90	20250102	12900	-65.70	20240715	3385	30.72	20241209	3.41	N	373110	500	54 억	157781	N	N	N	N
32	20250121	101109	57	100.00	KOSDAQ	제약	N	N	N	N	N	4450	-35	5	-0.78	150358710	33456	39.46	4460	4570	4400	5830	3140	4485	4494.22	1.45	30	4701	4592	4526	4417	4351	4560	4385	55	1345	500	2780	5	1	10918462	486	-4.24	17.12	12	0.31	-1049.00	260.00	12900	20240715	-65.50	3385	20241209	31.46	5060	-12.06	20250106	3990	11.53	20250102	12900	-65.50	20240715	3385	31.46	20241209	3.41	N	373110	500	54 억	157781	N	N	N	N
33	20250121	091220	57	100.00	KOSDAQ	제약	N	N	N	N	N	4520	35	2	0.78	29518010	6554	7.73	4460	4550	4460	5830	3140	4485	4503.82	1.45	2172	4701	4592	4526	4417	4351	4560	4385	55	1345	500	2780	5	1	10918462	494	-4.31	17.38	12	0.06	-1049.00	260.00	12900	20240715	-64.96	3385	20241209	33.53	5060	-10.67	20250106	3990	13.28	20250102	12900	-64.96	20240715	3385	33.53	20241209	3.41	N	373110	500	54 억	157781	N	N	N	N
34	20250120	161206	57	100.00	KOSDAQ	제약	N	N	N	N	N	4485	-95	5	-2.07	377249535	83660	59.84	4635	4635	4460	5950	3210	4580	4509.33	1.58	-14717	4793	4686	4593	4486	4393	4640	4440	55	1370	500	2830	5	1	10918462	490	-4.28	17.25	12	0.77	-1049.00	260.00	12900	20240715	-65.23	3385	20241209	32.50	5060	-11.36	20250106	3990	12.41	20250102	12900	-65.23	20240715	3385	32.50	20241209	3.50	N	373110	500	54 억	172498	N	N	N	N
35	20250120	151220	57	100.00	KOSDAQ	제약	N	N	N	N	N	4490	-90	5	-1.97	353136370	78285	55.99	4635	4635	4460	5950	3210	4580	4510.91	1.58	-13515	4793	4686	4593	4486	4393	4640	4440	55	1370	500	2830	5	1	10918462	490	-4.28	17.27	12	0.72	-1049.00	260.00	12900	20240715	-65.19	3385	20241209	32.64	5060	-11.26	20250106	3990	12.53	20250102	12900	-65.19	20240715	3385	32.64	20241209	3.50	N	373110	500	54 억	172498	N	N	N	N
36	20250120	141217	57	100.00	KOSDAQ	제약	N	N	N	N	N	4535	-45	5	-0.98	291068685	64516	46.14	4635	4635	4460	5950	3210	4580	4511.57	1.58	-7597	4793	4686	4593	4486	4393	4640	4440	55	1370	500	2830	5	1	10918462	495	-4.32	17.44	12	0.59	-1049.00	260.00	12900	20240715	-64.84	3385	20241209	33.97	5060	-10.38	20250106	3990	13.66	20250102	12900	-64.84	20240715	3385	33.97	20241209	3.50	N	373110	500	54 억	172498	N	N	N	N
37	20250120	131216	57	100.00	KOSDAQ	제약	N	N	N	N	N	4550	-30	5	-0.66	265461850	58882	42.11	4635	4635	4460	5950	3210	4580	4508.37	1.58	-7330	4793	4686	4593	4486	4393	4640	4440	55	1370	500	2830	5	1	10918462	497	-4.34	17.50	12	0.54	-1049.00	260.00	12900	20240715	-64.73	3385	20241209	34.42	5060	-10.08	20250106	3990	14.04	20250102	12900	-64.73	20240715	3385	34.42	20241209	3.50	N	373110	500	54 억	172498	N	N	N	N
38	20250120	121220	57	100.00	KOSDAQ	제약	N	N	N	N	N	4505	-75	5	-1.64	203877240	45295	32.40	4635	4635	4460	5950	3210	4580	4501.10	1.58	-11826	4793	4686	4593	4486	4393	4640	4440	55	1370	500	2830	5	1	10918462	492	-4.29	17.33	12	0.41	-1049.00	260.00	12900	20240715	-65.08	3385	20241209	33.09	5060	-10.97	20250106	3990	12.91	20250102	12900	-65.08	20240715	3385	33.09	20241209	3.50	N	373110	500	54 억	172498	N	N	N	N
39	20250120	111219	57	100.00	KOSDAQ	제약	N	N	N	N	N	4530	-50	5	-1.09	188112965	41803	29.90	4635	4635	4460	5950	3210	4580	4499.99	1.58	-10214	4793	4686	4593	4486	4393	4640	4440	55	1370	500	2830	5	1	10918462	495	-4.32	17.42	12	0.38	-1049.00	260.00	12900	20240715	-64.88	3385	20241209	33.83	5060	-10.47	20250106	3990	13.53	20250102	12900	-64.88	20240715	3385	33.83	20241209	3.50	N	373110	500	54 억	172498	N	N	N	N
40	20250120	101218	57	100.00	KOSDAQ	제약	N	N	N	N	N	4500	-80	5	-1.75	135303635	30056	21.50	4635	4635	4460	5950	3210	4580	4501.72	1.58	-11020	4793	4686	4593	4486	4393	4640	4440	55	1370	500	2830	5	1	10918462	491	-4.29	17.31	12	0.28	-1049.00	260.00	12900	20240715	-65.12	3385	20241209	32.94	5060	-11.07	20250106	3990	12.78	20250102	12900	-65.12	20240715	3385	32.94	20241209	3.50	N	373110	500	54 억	172498	N	N	N	N
41	20250120	091219	57	100.00	KOSDAQ	제약	N	N	N	N	N	4505	-75	5	-1.64	35598205	7839	5.61	4635	4635	4500	5950	3210	4580	4541.17	1.58	-3994	4793	4686	4593	4486	4393	4640	4440	55	1370	500	2830	5	1	10918462	492	-4.29	17.33	12	0.07	-1049.00	260.00	12900	20240715	-65.08	3385	20241209	33.09	5060	-10.97	20250106	3990	12.91	20250102	12900	-65.08	20240715	3385	33.09	20241209	3.50	N	373110	500	54 억	172498	N	N	N	N
42	20250117	161212	57	100.00	KOSDAQ	제약	N	N	N	N	N	4580	-120	5	-2.55	637145845	138942	56.79	4695	4700	4500	6110	3290	4700	4585.70	1.83	-28119	4930	4815	4610	4495	4290	4872	4552	55	1410	500	2910	5	1	10918462	500	-4.37	17.62	12	1.27	-1049.00	260.00	12900	20240715	-64.50	3385	20241209	35.30	5060	-9.49	20250106	3990	14.79	20250102	12900	-64.50	20240715	3385	35.30	20241209	3.53	N	373110	500	54 억	199628	N	N	N	N
43	20250117	151209	57	100.00	KOSDAQ	제약	N	N	N	N	N	4595	-105	5	-2.23	607538660	132471	54.14	4695	4700	4500	6110	3290	4700	4586.20	1.83	-26159	4930	4815	4610	4495	4290	4872	4552	55	1410	500	2910	5	1	10918462	502	-4.38	17.67	12	1.21	-1049.00	260.00	12900	20240715	-64.38	3385	20241209	35.75	5060	-9.19	20250106	3990	15.16	20250102	12900	-64.38	20240715	3385	35.75	20241209	3.53	N	373110	500	54 억	199628	N	N	N	N
44	20250117	141217	57	100.00	KOSDAQ	제약	N	N	N	N	N	4535	-165	5	-3.51	492667650	107158	43.80	4695	4700	4530	6110	3290	4700	4597.58	1.83	-22712	4930	4815	4610	4495	4290	4872	4552	55	1410	500	2910	5	1	10918462	495	-4.32	17.44	12	0.98	-1049.00	260.00	12900	20240715	-64.84	3385	20241209	33.97	5060	-10.38	20250106	3990	13.66	20250102	12900	-64.84	20240715	3385	33.97	20241209	3.53	N	373110	500	54 억	199628	N	N	N	N
45	20250117	131216	57	100.00	KOSDAQ	제약	N	N	N	N	N	4565	-135	5	-2.87	402663895	87415	35.73	4695	4700	4555	6110	3290	4700	4606.35	1.83	-15541	4930	4815	4610	4495	4290	4872	4552	55	1410	500	2910	5	1	10918462	498	-4.35	17.56	12	0.80	-1049.00	260.00	12900	20240715	-64.61	3385	20241209	34.86	5060	-9.78	20250106	3990	14.41	20250102	12900	-64.61	20240715	3385	34.86	20241209	3.53	N	373110	500	54 억	199628	N	N	N	N
46	20250117	121218	57	100.00	KOSDAQ	제약	N	N	N	N	N	4580	-120	5	-2.55	320715210	69544	28.42	4695	4700	4555	6110	3290	4700	4611.69	1.83	-6907	4930	4815	4610	4495	4290	4872	4552	55	1410	500	2910	5	1	10918462	500	-4.37	17.62	12	0.64	-1049.00	260.00	12900	20240715	-64.50	3385	20241209	35.30	5060	-9.49	20250106	3990	14.79	20250102	12900	-64.50	20240715	3385	35.30	20241209	3.53	N	373110	500	54 억	199628	N	N	N	N
47	20250117	111219	57	100.00	KOSDAQ	제약	N	N	N	N	N	4595	-105	5	-2.23	287401380	62277	25.45	4695	4700	4555	6110	3290	4700	4614.89	1.83	-3785	4930	4815	4610	4495	4290	4872	4552	55	1410	500	2910	5	1	10918462	502	-4.38	17.67	12	0.57	-1049.00	260.00	12900	20240715	-64.38	3385	20241209	35.75	5060	-9.19	20250106	3990	15.16	20250102	12900	-64.38	20240715	3385	35.75	20241209	3.53	N	373110	500	54 억	199628	N	N	N	N
48	20250117	101217	57	100.00	KOSDAQ	제약	N	N	N	N	N	4590	-110	5	-2.34	246331605	53355	21.81	4695	4700	4555	6110	3290	4700	4616.84	1.83	-3744	4930	4815	4610	4495	4290	4872	4552	55	1410	500	2910	5	1	10918462	501	-4.38	17.65	12	0.49	-1049.00	260.00	12900	20240715	-64.42	3385	20241209	35.60	5060	-9.29	20250106	3990	15.04	20250102	12900	-64.42	20240715	3385	35.60	20241209	3.53	N	373110	500	54 억	199628	N	N	N	N
49	20250117	091217	57	100.00	KOSDAQ	제약	N	N	N	N	N	4655	-45	5	-0.96	52120980	11247	4.60	4695	4700	4555	6110	3290	4700	4634.21	1.83	1176	4930	4815	4610	4495	4290	4872	4552	55	1410	500	2910	5	1	10918462	508	-4.44	17.90	12	0.10	-1049.00	260.00	12900	20240715	-63.91	3385	20241209	37.52	5060	-8.00	20250106	3990	16.67	20250102	12900	-63.91	20240715	3385	37.52	20241209	3.53	N	373110	500	54 억	199628	N	N	N	N
50	20250116	161208	57	100.00	KOSDAQ	제약	N	N	N	N	N	4700	275	2	6.21	1109041580	241374	251.50	4440	4725	4405	5750	3100	4425	4594.54	1.35	52247	4675	4550	4460	4335	4245	4505	4290	55	1325	500	2740	5	1	10918462	513	-4.48	18.08	12	2.21	-1049.00	260.00	12900	20240715	-63.57	3385	20241209	38.85	5060	-7.11	20250106	3990	17.79	20250102	12900	-63.57	20240715	3385	38.85	20241209	3.39	N	373110	500	54 억	147715	N	N	N	N
51	20250116	151109	57	100.00	KOSDAQ	제약	N	N	N	N	N	4670	245	2	5.54	967671025	211243	220.11	4440	4695	4405	5750	3100	4425	4580.84	1.35	47510	4675	4550	4460	4335	4245	4505	4290	55	1325	500	2740	5	1	10918462	510	-4.45	17.96	12	1.93	-1049.00	260.00	12900	20240715	-63.80	3385	20241209	37.96	5060	-7.71	20250106	3990	17.04	20250102	12900	-63.80	20240715	3385	37.96	20241209	3.39	N	373110	500	54 억	147715	N	N	N	N
52	20250116	141213	57	100.00	KOSDAQ	제약	N	N	N	N	N	4530	105	2	2.37	330751460	74072	77.18	4440	4550	4405	5750	3100	4425	4465.27	1.35	18413	4675	4550	4460	4335	4245	4505	4290	55	1325	500	2740	5	1	10918462	495	-4.32	17.42	12	0.68	-1049.00	260.00	12900	20240715	-64.88	3385	20241209	33.83	5060	-10.47	20250106	3990	13.53	20250102	12900	-64.88	20240715	3385	33.83	20241209	3.39	N	373110	500	54 억	147715	N	N	N	N
53	20250116	131214	57	100.00	KOSDAQ	제약	N	N	N	N	N	4520	95	2	2.15	291930345	65487	68.24	4440	4530	4405	5750	3100	4425	4457.84	1.35	15776	4675	4550	4460	4335	4245	4505	4290	55	1325	500	2740	5	1	10918462	494	-4.31	17.38	12	0.60	-1049.00	260.00	12900	20240715	-64.96	3385	20241209	33.53	5060	-10.67	20250106	3990	13.28	20250102	12900	-64.96	20240715	3385	33.53	20241209	3.39	N	373110	500	54 억	147715	N	N	N	N
54	20250116	121213	57	100.00	KOSDAQ	제약	N	N	N	N	N	4505	80	2	1.81	272367240	61145	63.71	4440	4505	4405	5750	3100	4425	4454.45	1.35	14736	4675	4550	4460	4335	4245	4505	4290	55	1325	500	2740	5	1	10918462	492	-4.29	17.33	12	0.56	-1049.00	260.00	12900	20240715	-65.08	3385	20241209	33.09	5060	-10.97	20250106	3990	12.91	20250102	12900	-65.08	20240715	3385	33.09	20241209	3.39	N	373110	500	54 억	147715	N	N	N	N
55	20250116	111213	57	100.00	KOSDAQ	제약	N	N	N	N	N	4475	50	2	1.13	227750385	51203	53.35	4440	4500	4405	5750	3100	4425	4447.99	1.35	13456	4675	4550	4460	4335	4245	4505	4290	55	1325	500	2740	5	1	10918462	489	-4.27	17.21	12	0.47	-1049.00	260.00	12900	20240715	-65.31	3385	20241209	32.20	5060	-11.56	20250106	3990	12.16	20250102	12900	-65.31	20240715	3385	32.20	20241209	3.39	N	373110	500	54 억	147715	N	N	N	N
56	20250116	101216	57	100.00	KOSDAQ	제약	N	N	N	N	N	4470	45	2	1.02	158120540	35626	37.12	4440	4485	4405	5750	3100	4425	4438.35	1.35	9223	4675	4550	4460	4335	4245	4505	4290	55	1325	500	2740	5	1	10918462	488	-4.26	17.19	12	0.33	-1049.00	260.00	12900	20240715	-65.35	3385	20241209	32.05	5060	-11.66	20250106	3990	12.03	20250102	12900	-65.35	20240715	3385	32.05	20241209	3.39	N	373110	500	54 억	147715	N	N	N	N
57	20250116	091217	57	100.00	KOSDAQ	제약	N	N	N	N	N	4430	5	2	0.11	71745810	16181	16.86	4440	4480	4405	5750	3100	4425	4433.95	1.35	6701	4675	4550	4460	4335	4245	4505	4290	55	1325	500	2740	5	1	10918462	484	-4.22	17.04	12	0.15	-1049.00	260.00	12900	20240715	-65.66	3385	20241209	30.87	5060	-12.45	20250106	3990	11.03	20250102	12900	-65.66	20240715	3385	30.87	20241209	3.39	N	373110	500	54 억	147715	N	N	N	N
58	20250115	161210	57	100.00	KOSDAQ	제약	N	N	N	N	N	4425	-100	5	-2.21	423583305	95110	88.88	4500	4585	4370	5880	3170	4525	4453.69	1.56	-22184	4745	4635	4545	4435	4345	4590	4390	55	1355	500	2800	5	1	10918462	483	-4.22	17.02	12	0.87	-1049.00	260.00	12900	20240715	-65.70	3385	20241209	30.72	5060	-12.55	20250106	3990	10.90	20250102	12900	-65.70	20240715	3385	30.72	20241209	3.33	N	373110	500	54 억	169833	N	N	N	N
59	20250115	151211	57	100.00	KOSDAQ	제약	N	N	N	N	N	4380	-145	5	-3.20	408446015	91680	85.67	4500	4585	4370	5880	3170	4525	4455.13	1.56	-22112	4745	4635	4545	4435	4345	4590	4390	55	1355	500	2800	5	1	10918462	478	-4.18	16.85	12	0.84	-1049.00	260.00	12900	20240715	-66.05	3385	20241209	29.39	5060	-13.44	20250106	3990	9.77	20250102	12900	-66.05	20240715	3385	29.39	20241209	3.33	N	373110	500	54 억	169833	N	N	N	N
60	20250115	141205	57	100.00	KOSDAQ	제약	N	N	N	N	N	4445	-80	5	-1.77	274255050	61255	57.24	4500	4585	4440	5880	3170	4525	4477.27	1.56	-18008	4745	4635	4545	4435	4345	4590	4390	55	1355	500	2800	5	1	10918462	485	-4.24	17.10	12	0.56	-1049.00	260.00	12900	20240715	-65.54	3385	20241209	31.31	5060	-12.15	20250106	3990	11.40	20250102	12900	-65.54	20240715	3385	31.31	20241209	3.33	N	373110	500	54 억	169833	N	N	N	N
61	20250115	131214	57	100.00	KOSDAQ	제약	N	N	N	N	N	4465	-60	5	-1.33	224765340	50139	46.85	4500	4585	4440	5880	3170	4525	4482.84	1.56	-11846	4745	4635	4545	4435	4345	4590	4390	55	1355	500	2800	5	1	10918462	488	-4.26	17.17	12	0.46	-1049.00	260.00	12900	20240715	-65.39	3385	20241209	31.91	5060	-11.76	20250106	3990	11.90	20250102	12900	-65.39	20240715	3385	31.91	20241209	3.33	N	373110	500	54 억	169833	N	N	N	N
62	20250115	121157	57	100.00	KOSDAQ	제약	N	N	N	N	N	4455	-70	5	-1.55	190542355	42468	39.69	4500	4585	4440	5880	3170	4525	4486.73	1.56	-11141	4745	4635	4545	4435	4345	4590	4390	55	1355	500	2800	5	1	10918462	486	-4.25	17.13	12	0.39	-1049.00	260.00	12900	20240715	-65.47	3385	20241209	31.61	5060	-11.96	20250106	3990	11.65	20250102	12900	-65.47	20240715	3385	31.61	20241209	3.33	N	373110	500	54 억	169833	N	N	N	N
63	20250115	111209	57	100.00	KOSDAQ	제약	N	N	N	N	N	4450	-75	5	-1.66	164504520	36618	34.22	4500	4585	4450	5880	3170	4525	4492.45	1.56	-10399	4745	4635	4545	4435	4345	4590	4390	55	1355	500	2800	5	1	10918462	486	-4.24	17.12	12	0.34	-1049.00	260.00	12900	20240715	-65.50	3385	20241209	31.46	5060	-12.06	20250106	3990	11.53	20250102	12900	-65.50	20240715	3385	31.46	20241209	3.33	N	373110	500	54 억	169833	N	N	N	N
64	20250115	101209	57	100.00	KOSDAQ	제약	N	N	N	N	N	4505	-20	5	-0.44	112004455	24872	23.24	4500	4585	4455	5880	3170	4525	4503.23	1.56	-7575	4745	4635	4545	4435	4345	4590	4390	55	1355	500	2800	5	1	10918462	492	-4.29	17.33	12	0.23	-1049.00	260.00	12900	20240715	-65.08	3385	20241209	33.09	5060	-10.97	20250106	3990	12.91	20250102	12900	-65.08	20240715	3385	33.09	20241209	3.33	N	373110	500	54 억	169833	N	N	N	N
65	20250115	091215	57	100.00	KOSDAQ	제약	N	N	N	N	N	4575	50	2	1.10	47492490	10517	9.83	4500	4585	4480	5880	3170	4525	4515.78	1.56	-1690	4745	4635	4545	4435	4345	4590	4390	55	1355	500	2800	5	1	10918462	500	-4.36	17.60	12	0.10	-1049.00	260.00	12900	20240715	-64.53	3385	20241209	35.16	5060	-9.58	20250106	3990	14.66	20250102	12900	-64.53	20240715	3385	35.16	20241209	3.33	N	373110	500	54 억	169833	N	N	N	N
66	20250114	161150	57	100.00	KOSDAQ	제약	N	N	N	N	N	4525	40	2	0.89	480125985	105261	117.04	4540	4655	4455	5830	3140	4485	4561.36	1.58	-3054	4691	4587	4496	4392	4301	4542	4347	55	1345	500	2780	5	1	10918462	494	-4.31	17.40	12	0.96	-1049.00	260.00	12900	20240715	-64.92	3385	20241209	33.68	5060	-10.57	20250106	3990	13.41	20250102	12900	-64.92	20240715	3385	33.68	20241209	3.30	N	373110	500	54 억	172968	N	N	N	N
67	20250114	151209	57	100.00	KOSDAQ	제약	N	N	N	N	N	4550	65	2	1.45	467840935	102550	114.02	4540	4655	4455	5830	3140	4485	4562.15	1.58	-3155	4691	4587	4496	4392	4301	4542	4347	55	1345	500	2780	5	1	10918462	497	-4.34	17.50	12	0.94	-1049.00	260.00	12900	20240715	-64.73	3385	20241209	34.42	5060	-10.08	20250106	3990	14.04	20250102	12900	-64.73	20240715	3385	34.42	20241209	3.30	N	373110	500	54 억	172968	N	N	N	N
68	20250114	141204	57	100.00	KOSDAQ	제약	N	N	N	N	N	4550	65	2	1.45	439553500	96321	107.10	4540	4655	4455	5830	3140	4485	4563.50	1.58	-2967	4691	4587	4496	4392	4301	4542	4347	55	1345	500	2780	5	1	10918462	497	-4.34	17.50	12	0.88	-1049.00	260.00	12900	20240715	-64.73	3385	20241209	34.42	5060	-10.08	20250106	3990	14.04	20250102	12900	-64.73	20240715	3385	34.42	20241209	3.30	N	373110	500	54 억	172968	N	N	N	N
69	20250114	131203	57	100.00	KOSDAQ	제약	N	N	N	N	N	4570	85	2	1.90	411961940	90253	100.35	4540	4655	4455	5830	3140	4485	4564.61	1.58	-3140	4691	4587	4496	4392	4301	4542	4347	55	1345	500	2780	5	1	10918462	499	-4.36	17.58	12	0.83	-1049.00	260.00	12900	20240715	-64.57	3385	20241209	35.01	5060	-9.68	20250106	3990	14.54	20250102	12900	-64.57	20240715	3385	35.01	20241209	3.30	N	373110	500	54 억	172968	N	N	N	N
70	20250114	121159	57	100.00	KOSDAQ	제약	N	N	N	N	N	4585	100	2	2.23	394475520	86423	96.09	4540	4655	4455	5830	3140	4485	4564.57	1.58	-3265	4691	4587	4496	4392	4301	4542	4347	55	1345	500	2780	5	1	10918462	501	-4.37	17.63	12	0.79	-1049.00	260.00	12900	20240715	-64.46	3385	20241209	35.45	5060	-9.39	20250106	3990	14.91	20250102	12900	-64.46	20240715	3385	35.45	20241209	3.30	N	373110	500	54 억	172968	N	N	N	N
71	20250114	111157	57	100.00	KOSDAQ	제약	N	N	N	N	N	4580	95	2	2.12	334097780	73223	81.41	4540	4655	4455	5830	3140	4485	4562.85	1.58	-2181	4691	4587	4496	4392	4301	4542	4347	55	1345	500	2780	5	1	10918462	500	-4.37	17.62	12	0.67	-1049.00	260.00	12900	20240715	-64.50	3385	20241209	35.30	5060	-9.49	20250106	3990	14.79	20250102	12900	-64.50	20240715	3385	35.30	20241209	3.30	N	373110	500	54 억	172968	N	N	N	N
72	20250114	101157	57	100.00	KOSDAQ	제약	N	N	N	N	N	4590	105	2	2.34	250914135	55069	61.23	4540	4655	4455	5830	3140	4485	4556.49	1.58	-4322	4691	4587	4496	4392	4301	4542	4347	55	1345	500	2780	5	1	10918462	501	-4.38	17.65	12	0.50	-1049.00	260.00	12900	20240715	-64.42	3385	20241209	35.60	5060	-9.29	20250106	3990	15.04	20250102	12900	-64.42	20240715	3385	35.60	20241209	3.30	N	373110	500	54 억	172968	N	N	N	N
73	20250114	091202	57	100.00	KOSDAQ	제약	N	N	N	N	N	4505	20	2	0.45	41638100	9298	10.34	4540	4540	4455	5830	3140	4485	4478.10	1.58	-913	4691	4587	4496	4392	4301	4542	4347	55	1345	500	2780	5	1	10918462	492	-4.29	17.33	12	0.09	-1049.00	260.00	12900	20240715	-65.08	3385	20241209	33.09	5060	-10.97	20250106	3990	12.91	20250102	12900	-65.08	20240715	3385	33.09	20241209	3.30	N	373110	500	54 억	172968	N	N	N	N
74	20250113	161145	57	100.00	KOSDAQ	제약	N	N	N	N	N	4485	-35	5	-0.77	395875775	88128	73.01	4505	4600	4405	5870	3165	4520	4492.07	1.59	-210	4676	4597	4556	4477	4436	4577	4457	55	1350	500	2800	5	1	10918462	490	-4.28	17.25	12	0.81	-1049.00	260.00	12900	20240715	-65.23	3385	20241209	32.50	5060	-11.36	20250106	3990	12.41	20250102	12900	-65.23	20240715	3385	32.50	20241209	3.23	N	373110	500	54 억	173186	N	N	N	N
75	20250113	151152	57	100.00	KOSDAQ	제약	N	N	N	N	N	4445	-75	5	-1.66	368855430	82100	68.01	4505	4600	4405	5870	3165	4520	4492.76	1.59	29	4676	4597	4556	4477	4436	4577	4457	55	1350	500	2800	5	1	10918462	485	-4.24	17.10	12	0.75	-1049.00	260.00	12900	20240715	-65.54	3385	20241209	31.31	5060	-12.15	20250106	3990	11.40	20250102	12900	-65.54	20240715	3385	31.31	20241209	3.23	N	373110	500	54 억	173186	N	N	N	N
76	20250113	141127	57	100.00	KOSDAQ	제약	N	N	N	N	N	4455	-65	5	-1.44	309628625	68797	56.99	4505	4600	4405	5870	3165	4520	4500.61	1.59	-4566	4676	4597	4556	4477	4436	4577	4457	55	1350	500	2800	5	1	10918462	486	-4.25	17.13	12	0.63	-1049.00	260.00	12900	20240715	-65.47	3385	20241209	31.61	5060	-11.96	20250106	3990	11.65	20250102	12900	-65.47	20240715	3385	31.61	20241209	3.23	N	373110	500	54 억	173186	N	N	N	N
77	20250113	131134	57	100.00	KOSDAQ	제약	N	N	N	N	N	4460	-60	5	-1.33	291340230	64693	53.59	4505	4600	4405	5870	3165	4520	4503.43	1.59	-3384	4676	4597	4556	4477	4436	4577	4457	55	1350	500	2800	5	1	10918462	487	-4.25	17.15	12	0.59	-1049.00	260.00	12900	20240715	-65.43	3385	20241209	31.76	5060	-11.86	20250106	3990	11.78	20250102	12900	-65.43	20240715	3385	31.76	20241209	3.23	N	373110	500	54 억	173186	N	N	N	N
78	20250113	121139	57	100.00	KOSDAQ	제약	N	N	N	N	N	4490	-30	5	-0.66	262580515	58243	48.25	4505	4600	4405	5870	3165	4520	4508.36	1.59	-2589	4676	4597	4556	4477	4436	4577	4457	55	1350	500	2800	5	1	10918462	490	-4.28	17.27	12	0.53	-1049.00	260.00	12900	20240715	-65.19	3385	20241209	32.64	5060	-11.26	20250106	3990	12.53	20250102	12900	-65.19	20240715	3385	32.64	20241209	3.23	N	373110	500	54 억	173186	N	N	N	N
79	20250113	111135	57	100.00	KOSDAQ	제약	N	N	N	N	N	4485	-35	5	-0.77	211036545	46703	38.69	4505	4600	4405	5870	3165	4520	4518.69	1.59	-3009	4676	4597	4556	4477	4436	4577	4457	55	1350	500	2800	5	1	10918462	490	-4.28	17.25	12	0.43	-1049.00	260.00	12900	20240715	-65.23	3385	20241209	32.50	5060	-11.36	20250106	3990	12.41	20250102	12900	-65.23	20240715	3385	32.50	20241209	3.23	N	373110	500	54 억	173186	N	N	N	N
80	20250113	101136	57	100.00	KOSDAQ	제약	N	N	N	N	N	4560	40	2	0.88	125506230	27896	23.11	4505	4580	4405	5870	3165	4520	4499.08	1.59	-698	4676	4597	4556	4477	4436	4577	4457	55	1350	500	2800	5	1	10918462	498	-4.35	17.54	12	0.26	-1049.00	260.00	12900	20240715	-64.65	3385	20241209	34.71	5060	-9.88	20250106	3990	14.29	20250102	12900	-64.65	20240715	3385	34.71	20241209	3.23	N	373110	500	54 억	173186	N	N	N	N
81	20250113	091142	57	100.00	KOSDAQ	제약	N	N	N	N	N	4520	0	3	0.00	61413350	13711	11.36	4505	4520	4405	5870	3165	4520	4479.13	1.59	-76	4676	4597	4556	4477	4436	4577	4457	55	1350	500	2800	5	1	10918462	494	-4.31	17.38	12	0.13	-1049.00	260.00	12900	20240715	-64.96	3385	20241209	33.53	5060	-10.67	20250106	3990	13.28	20250102	12900	-64.96	20240715	3385	33.53	20241209	3.23	N	373110	500	54 억	173186	N	N	N	N
82	20250110	161115	57	100.00	KOSDAQ	제약	N	N	N	N	N	4520	-120	5	-2.59	539489075	118796	54.55	4570	4635	4515	6030	3250	4640	4541.52	1.57	2119	4883	4761	4633	4511	4383	4822	4572	55	1390	500	2870	5	1	10918462	494	-4.31	17.38	12	1.09	-1049.00	260.00	12900	20240715	-64.96	3385	20241209	33.53	5060	-10.67	20250106	3990	13.28	20250102	12900	-64.96	20240715	3385	33.53	20241209	3.30	N	373110	500	54 억	171067	N	N	N	N
83	20250110	151124	57	100.00	KOSDAQ	제약	N	N	N	N	N	4540	-100	5	-2.16	503974770	110952	50.95	4570	4635	4515	6030	3250	4640	4542.28	1.57	3128	4883	4761	4633	4511	4383	4822	4572	55	1390	500	2870	5	1	10918462	496	-4.33	17.46	12	1.02	-1049.00	260.00	12900	20240715	-64.81	3385	20241209	34.12	5060	-10.28	20250106	3990	13.78	20250102	12900	-64.81	20240715	3385	34.12	20241209	3.30	N	373110	500	54 억	171067	N	N	N	N
84	20250110	141129	57	100.00	KOSDAQ	제약	N	N	N	N	N	4550	-90	5	-1.94	432059335	95104	43.67	4570	4635	4515	6030	3250	4640	4543.02	1.57	1463	4883	4761	4633	4511	4383	4822	4572	55	1390	500	2870	5	1	10918462	497	-4.34	17.50	12	0.87	-1049.00	260.00	12900	20240715	-64.73	3385	20241209	34.42	5060	-10.08	20250106	3990	14.04	20250102	12900	-64.73	20240715	3385	34.42	20241209	3.30	N	373110	500	54 억	171067	N	N	N	N
85	20250110	131130	57	100.00	KOSDAQ	제약	N	N	N	N	N	4530	-110	5	-2.37	377441060	83049	38.14	4570	4635	4515	6030	3250	4640	4544.80	1.57	1011	4883	4761	4633	4511	4383	4822	4572	55	1390	500	2870	5	1	10918462	495	-4.32	17.42	12	0.76	-1049.00	260.00	12900	20240715	-64.88	3385	20241209	33.83	5060	-10.47	20250106	3990	13.53	20250102	12900	-64.88	20240715	3385	33.83	20241209	3.30	N	373110	500	54 억	171067	N	N	N	N
86	20250110	121131	57	100.00	KOSDAQ	제약	N	N	N	N	N	4555	-85	5	-1.83	347322295	76422	35.09	4570	4635	4515	6030	3250	4640	4544.79	1.57	6140	4883	4761	4633	4511	4383	4822	4572	55	1390	500	2870	5	1	10918462	497	-4.34	17.52	12	0.70	-1049.00	260.00	12900	20240715	-64.69	3385	20241209	34.56	5060	-9.98	20250106	3990	14.16	20250102	12900	-64.69	20240715	3385	34.56	20241209	3.30	N	373110	500	54 억	171067	N	N	N	N
87	20250110	111128	57	100.00	KOSDAQ	제약	N	N	N	N	N	4545	-95	5	-2.05	279351470	61552	28.27	4570	4625	4515	6030	3250	4640	4538.46	1.57	7860	4883	4761	4633	4511	4383	4822	4572	55	1390	500	2870	5	1	10918462	496	-4.33	17.48	12	0.56	-1049.00	260.00	12900	20240715	-64.77	3385	20241209	34.27	5060	-10.18	20250106	3990	13.91	20250102	12900	-64.77	20240715	3385	34.27	20241209	3.30	N	373110	500	54 억	171067	N	N	N	N
88	20250110	101125	57	100.00	KOSDAQ	제약	N	N	N	N	N	4555	-85	5	-1.83	207933575	45783	21.02	4570	4625	4520	6030	3250	4640	4541.72	1.57	7413	4883	4761	4633	4511	4383	4822	4572	55	1390	500	2870	5	1	10918462	497	-4.34	17.52	12	0.42	-1049.00	260.00	12900	20240715	-64.69	3385	20241209	34.56	5060	-9.98	20250106	3990	14.16	20250102	12900	-64.69	20240715	3385	34.56	20241209	3.30	N	373110	500	54 억	171067	N	N	N	N
89	20250110	091131	57	100.00	KOSDAQ	제약	N	N	N	N	N	4570	-70	5	-1.51	47747170	10481	4.81	4570	4625	4540	6030	3250	4640	4555.58	1.57	749	4883	4761	4633	4511	4383	4822	4572	55	1390	500	2870	5	1	10918462	499	-4.36	17.58	12	0.10	-1049.00	260.00	12900	20240715	-64.57	3385	20241209	35.01	5060	-9.68	20250106	3990	14.54	20250102	12900	-64.57	20240715	3385	35.01	20241209	3.30	N	373110	500	54 억	171067	N	N	N	N
90	20250109	161118	57	100.00	KOSDAQ	제약	N	N	N	N	N	4640	10	2	0.22	993418660	215016	51.80	4630	4755	4505	6010	3245	4630	4620.19	1.59	-2998	5020	4825	4665	4470	4310	4922	4567	55	1380	500	2870	5	1	10918462	507	-4.42	17.85	12	1.97	-1049.00	260.00	12900	20240715	-64.03	3385	20241209	37.08	5060	-8.30	20250106	3990	16.29	20250102	12900	-64.03	20240715	3385	37.08	20241209	3.39	N	373110	500	54 억	174065	N	N	N	N
91	20250109	151115	57	100.00	KOSDAQ	제약	N	N	N	N	N	4590	-40	5	-0.86	965386990	208943	50.34	4630	4755	4505	6010	3245	4630	4620.33	1.59	-2235	5020	4825	4665	4470	4310	4922	4567	55	1380	500	2870	5	1	10918462	501	-4.38	17.65	12	1.91	-1049.00	260.00	12900	20240715	-64.42	3385	20241209	35.60	5060	-9.29	20250106	3990	15.04	20250102	12900	-64.42	20240715	3385	35.60	20241209	3.39	N	373110	500	54 억	174065	N	N	N	N
92	20250109	141123	57	100.00	KOSDAQ	제약	N	N	N	N	N	4620	-10	5	-0.22	781306895	169121	40.74	4630	4755	4505	6010	3245	4630	4619.81	1.59	82	5020	4825	4665	4470	4310	4922	4567	55	1380	500	2870	5	1	10918462	504	-4.40	17.77	12	1.55	-1049.00	260.00	12900	20240715	-64.19	3385	20241209	36.48	5060	-8.70	20250106	3990	15.79	20250102	12900	-64.19	20240715	3385	36.48	20241209	3.39	N	373110	500	54 억	174065	N	N	N	N
93	20250109	131122	57	100.00	KOSDAQ	제약	N	N	N	N	N	4600	-30	5	-0.65	670844080	145034	34.94	4630	4755	4505	6010	3245	4630	4625.43	1.59	802	5020	4825	4665	4470	4310	4922	4567	55	1380	500	2870	5	1	10918462	502	-4.39	17.69	12	1.33	-1049.00	260.00	12900	20240715	-64.34	3385	20241209	35.89	5060	-9.09	20250106	3990	15.29	20250102	12900	-64.34	20240715	3385	35.89	20241209	3.39	N	373110	500	54 억	174065	N	N	N	N
94	20250109	121122	57	100.00	KOSDAQ	제약	N	N	N	N	N	4640	10	2	0.22	585139555	126456	30.47	4630	4755	4505	6010	3245	4630	4627.22	1.59	-3914	5020	4825	4665	4470	4310	4922	4567	55	1380	500	2870	5	1	10918462	507	-4.42	17.85	12	1.16	-1049.00	260.00	12900	20240715	-64.03	3385	20241209	37.08	5060	-8.30	20250106	3990	16.29	20250102	12900	-64.03	20240715	3385	37.08	20241209	3.39	N	373110	500	54 억	174065	N	N	N	N
95	20250109	111127	57	100.00	KOSDAQ	제약	N	N	N	N	N	4640	10	2	0.22	536194820	115895	27.92	4630	4755	4505	6010	3245	4630	4626.56	1.59	-5045	5020	4825	4665	4470	4310	4922	4567	55	1380	500	2870	5	1	10918462	507	-4.42	17.85	12	1.06	-1049.00	260.00	12900	20240715	-64.03	3385	20241209	37.08	5060	-8.30	20250106	3990	16.29	20250102	12900	-64.03	20240715	3385	37.08	20241209	3.39	N	373110	500	54 억	174065	N	N	N	N
96	20250109	101124	57	100.00	KOSDAQ	제약	N	N	N	N	N	4640	10	2	0.22	453385905	98007	23.61	4630	4755	4505	6010	3245	4630	4626.05	1.59	-5751	5020	4825	4665	4470	4310	4922	4567	55	1380	500	2870	5	1	10918462	507	-4.42	17.85	12	0.90	-1049.00	260.00	12900	20240715	-64.03	3385	20241209	37.08	5060	-8.30	20250106	3990	16.29	20250102	12900	-64.03	20240715	3385	37.08	20241209	3.39	N	373110	500	54 억	174065	N	N	N	N
97	20250109	091128	57	100.00	KOSDAQ	제약	N	N	N	N	N	4615	-15	5	-0.32	75782625	16552	3.99	4630	4630	4540	6010	3245	4630	4578.34	1.59	1605	5020	4825	4665	4470	4310	4922	4567	55	1380	500	2870	5	1	10918462	504	-4.40	17.75	12	0.15	-1049.00	260.00	12900	20240715	-64.22	3385	20241209	36.34	5060	-8.79	20250106	3990	15.66	20250102	12900	-64.22	20240715	3385	36.34	20241209	3.39	N	373110	500	54 억	174065	N	N	N	N
98	20250108	161112	57	100.00	KOSDAQ	제약	N	N	N	N	N	4630	130	2	2.89	1920592995	410493	128.79	4580	4860	4505	5850	3150	4500	4678.89	1.75	-17289	4706	4602	4516	4412	4326	4560	4370	55	1350	500	2790	5	1	10918462	506	-4.41	17.81	12	3.76	-1049.00	260.00	12900	20240715	-64.11	3385	20241209	36.78	5060	-8.50	20250106	3990	16.04	20250102	12900	-64.11	20240715	3385	36.78	20241209	2.75	N	373110	500	54 억	191354	N	N	N	N
99	20250108	151117	57	100.00	KOSDAQ	제약	N	N	N	N	N	4630	130	2	2.89	1853173190	395910	124.22	4580	4860	4505	5850	3150	4500	4680.79	1.75	-17116	4706	4602	4516	4412	4326	4560	4370	55	1350	500	2790	5	1	10918462	506	-4.41	17.81	12	3.63	-1049.00	260.00	12900	20240715	-64.11	3385	20241209	36.78	5060	-8.50	20250106	3990	16.04	20250102	12900	-64.11	20240715	3385	36.78	20241209	2.75	N	373110	500	54 억	191354	N	N	N	N
100	20250108	141120	57	100.00	KOSDAQ	제약	N	N	N	N	N	4580	80	2	1.78	1768813085	377636	118.48	4580	4860	4505	5850	3150	4500	4683.91	1.75	-18400	4706	4602	4516	4412	4326	4560	4370	55	1350	500	2790	5	1	10918462	500	-4.37	17.62	12	3.46	-1049.00	260.00	12900	20240715	-64.50	3385	20241209	35.30	5060	-9.49	20250106	3990	14.79	20250102	12900	-64.50	20240715	3385	35.30	20241209	2.75	N	373110	500	54 억	191354	N	N	N	N
101	20250108	131118	57	100.00	KOSDAQ	제약	N	N	N	N	N	4580	80	2	1.78	1709237740	364599	114.39	4580	4860	4505	5850	3150	4500	4687.99	1.75	-17703	4706	4602	4516	4412	4326	4560	4370	55	1350	500	2790	5	1	10918462	500	-4.37	17.62	12	3.34	-1049.00	260.00	12900	20240715	-64.50	3385	20241209	35.30	5060	-9.49	20250106	3990	14.79	20250102	12900	-64.50	20240715	3385	35.30	20241209	2.75	N	373110	500	54 억	191354	N	N	N	N
102	20250108	121115	57	100.00	KOSDAQ	제약	N	N	N	N	N	4600	100	2	2.22	1585039545	337306	105.83	4580	4860	4530	5850	3150	4500	4699.11	1.75	-16928	4706	4602	4516	4412	4326	4560	4370	55	1350	500	2790	5	1	10918462	502	-4.39	17.69	12	3.09	-1049.00	260.00	12900	20240715	-64.34	3385	20241209	35.89	5060	-9.09	20250106	3990	15.29	20250102	12900	-64.34	20240715	3385	35.89	20241209	2.75	N	373110	500	54 억	191354	N	N	N	N
103	20250108	111117	57	100.00	KOSDAQ	제약	N	N	N	N	N	4660	160	2	3.56	1419717420	301551	94.61	4580	4860	4530	5850	3150	4500	4708.05	1.75	4345	4706	4602	4516	4412	4326	4560	4370	55	1350	500	2790	5	1	10918462	509	-4.44	17.92	12	2.76	-1049.00	260.00	12900	20240715	-63.88	3385	20241209	37.67	5060	-7.91	20250106	3990	16.79	20250102	12900	-63.88	20240715	3385	37.67	20241209	2.75	N	373110	500	54 억	191354	N	N	N	N
104	20250108	101117	57	100.00	KOSDAQ	제약	N	N	N	N	N	4700	200	2	4.44	1156015905	245026	76.88	4580	4860	4530	5850	3150	4500	4717.93	1.75	2757	4706	4602	4516	4412	4326	4560	4370	55	1350	500	2790	5	1	10918462	513	-4.48	18.08	12	2.24	-1049.00	260.00	12900	20240715	-63.57	3385	20241209	38.85	5060	-7.11	20250106	3990	17.79	20250102	12900	-63.57	20240715	3385	38.85	20241209	2.75	N	373110	500	54 억	191354	N	N	N	N
105	20250108	091117	57	100.00	KOSDAQ	제약	N	N	N	N	N	4750	250	2	5.56	532245355	112923	35.43	4580	4825	4530	5850	3150	4500	4713.35	1.75	13840	4706	4602	4516	4412	4326	4560	4370	55	1350	500	2790	5	1	10918462	519	-4.53	18.27	12	1.03	-1049.00	260.00	12900	20240715	-63.18	3385	20241209	40.32	5060	-6.13	20250106	3990	19.05	20250102	12900	-63.18	20240715	3385	40.32	20241209	2.75	N	373110	500	54 억	191354	N	N	N	N
106	20250107	161106	57	100.00	KOSDAQ	제약	N	N	N	N	N	4500	-130	5	-2.81	1438903490	317701	13.30	4535	4620	4430	6010	3245	4630	4529.11	1.61	13520	5356	4992	4696	4332	4036	5175	4515	55	1380	500	2870	5	1	10918462	491	-4.29	17.31	12	2.91	-1049.00	260.00	12900	20240715	-65.12	3385	20241209	32.94	5060	-11.07	20250106	3990	12.78	20250102	12900	-65.12	20240715	3385	32.94	20241209	2.88	N	373110	500	54 억	176333	N	N	N	N
107	20250107	151110	57	100.00	KOSDAQ	제약	N	N	N	N	N	4500	-130	5	-2.81	1382057565	305086	12.77	4535	4620	4430	6010	3245	4630	4530.04	1.61	10186	5356	4992	4696	4332	4036	5175	4515	55	1380	500	2870	5	1	10918462	491	-4.29	17.31	12	2.79	-1049.00	260.00	12900	20240715	-65.12	3385	20241209	32.94	5060	-11.07	20250106	3990	12.78	20250102	12900	-65.12	20240715	3385	32.94	20241209	2.88	N	373110	500	54 억	176333	N	N	N	N
108	20250107	141107	57	100.00	KOSDAQ	제약	N	N	N	N	N	4555	-75	5	-1.62	1216338730	268424	11.23	4535	4620	4430	6010	3245	4630	4531.39	1.61	7426	5356	4992	4696	4332	4036	5175	4515	55	1380	500	2870	5	1	10918462	497	-4.34	17.52	12	2.46	-1049.00	260.00	12900	20240715	-64.69	3385	20241209	34.56	5060	-9.98	20250106	3990	14.16	20250102	12900	-64.69	20240715	3385	34.56	20241209	2.88	N	373110	500	54 억	176333	N	N	N	N
109	20250107	131108	57	100.00	KOSDAQ	제약	N	N	N	N	N	4570	-60	5	-1.30	1070238205	236293	9.89	4535	4620	4430	6010	3245	4630	4529.26	1.61	5454	5356	4992	4696	4332	4036	5175	4515	55	1380	500	2870	5	1	10918462	499	-4.36	17.58	12	2.16	-1049.00	260.00	12900	20240715	-64.57	3385	20241209	35.01	5060	-9.68	20250106	3990	14.54	20250102	12900	-64.57	20240715	3385	35.01	20241209	2.88	N	373110	500	54 억	176333	N	N	N	N
110	20250107	121109	57	100.00	KOSDAQ	제약	N	N	N	N	N	4580	-50	5	-1.08	1005050565	221984	9.29	4535	4620	4430	6010	3245	4630	4527.55	1.61	5032	5356	4992	4696	4332	4036	5175	4515	55	1380	500	2870	5	1	10918462	500	-4.37	17.62	12	2.03	-1049.00	260.00	12900	20240715	-64.50	3385	20241209	35.30	5060	-9.49	20250106	3990	14.79	20250102	12900	-64.50	20240715	3385	35.30	20241209	2.88	N	373110	500	54 억	176333	N	N	N	N
111	20250107	111103	57	100.00	KOSDAQ	제약	N	N	N	N	N	4555	-75	5	-1.62	930608805	205695	8.61	4535	4620	4430	6010	3245	4630	4524.19	1.61	6519	5356	4992	4696	4332	4036	5175	4515	55	1380	500	2870	5	1	10918462	497	-4.34	17.52	12	1.88	-1049.00	260.00	12900	20240715	-64.69	3385	20241209	34.56	5060	-9.98	20250106	3990	14.16	20250102	12900	-64.69	20240715	3385	34.56	20241209	2.88	N	373110	500	54 억	176333	N	N	N	N
112	20250107	101109	57	100.00	KOSDAQ	제약	N	N	N	N	N	4585	-45	5	-0.97	753129550	166775	6.98	4535	4620	4430	6010	3245	4630	4515.80	1.61	9278	5356	4992	4696	4332	4036	5175	4515	55	1380	500	2870	5	1	10918462	501	-4.37	17.63	12	1.53	-1049.00	260.00	12900	20240715	-64.46	3385	20241209	35.45	5060	-9.39	20250106	3990	14.91	20250102	12900	-64.46	20240715	3385	35.45	20241209	2.88	N	373110	500	54 억	176333	N	N	N	N
113	20250107	091112	57	100.00	KOSDAQ	제약	N	N	N	N	N	4520	-110	5	-2.38	236430810	52453	2.20	4535	4540	4460	6010	3245	4630	4507.34	1.61	3200	5356	4992	4696	4332	4036	5175	4515	55	1380	500	2870	5	1	10918462	494	-4.31	17.38	12	0.48	-1049.00	260.00	12900	20240715	-64.96	3385	20241209	33.53	5060	-10.67	20250106	3990	13.28	20250102	12900	-64.96	20240715	3385	33.53	20241209	2.88	N	373110	500	54 억	176333	N	N	N	N
114	20250106	161055	57	100.00	KOSDAQ	제약	N	N	N	N	N	4630	215	2	4.87	11342018630	2354602	867.58	4415	5060	4400	5730	3095	4415	4817.13	2.56	-103785	4671	4542	4366	4237	4061	4607	4302	55	1315	500	2730	5	1	10918462	506	-4.41	17.81	12	21.57	-1049.00	260.00	12900	20240715	-64.11	3385	20241209	36.78	5060	-8.50	20250106	3990	16.04	20250102	12900	-64.11	20240715	3385	36.78	20241209	2.99	N	373110	500	54 억	279075	N	N	N	N
115	20250106	151054	57	100.00	KOSDAQ	제약	N	N	N	N	N	4690	275	2	6.23	11136958540	2310553	851.35	4415	5060	4400	5730	3095	4415	4820.04	2.56	-106910	4671	4542	4366	4237	4061	4607	4302	55	1315	500	2730	5	1	10918462	512	-4.47	18.04	12	21.16	-1049.00	260.00	12900	20240715	-63.64	3385	20241209	38.55	5060	-7.31	20250106	3990	17.54	20250102	12900	-63.64	20240715	3385	38.55	20241209	2.99	N	373110	500	54 억	279075	N	N	N	N
116	20250106	141055	57	100.00	KOSDAQ	제약	N	N	N	N	N	4790	375	2	8.49	4747468880	1005112	370.34	4415	4935	4400	5730	3095	4415	4723.32	2.56	-33988	4671	4542	4366	4237	4061	4607	4302	55	1315	500	2730	5	1	10918462	523	-4.57	18.42	12	9.21	-1049.00	260.00	12900	20240715	-62.87	3385	20241209	41.51	4935	-2.94	20250106	3990	20.05	20250102	12900	-62.87	20240715	3385	41.51	20241209	2.99	N	373110	500	54 억	279075	N	N	N	N
117	20250106	131044	57	100.00	KOSDAQ	제약	N	N	N	N	N	4490	75	2	1.70	576364355	128304	47.28	4415	4550	4400	5730	3095	4415	4492.18	2.56	-10190	4671	4542	4366	4237	4061	4607	4302	55	1315	500	2730	5	1	10918462	490	-4.28	17.27	12	1.18	-1049.00	260.00	12900	20240715	-65.19	3385	20241209	32.64	4550	-1.32	20250106	3990	12.53	20250102	12900	-65.19	20240715	3385	32.64	20241209	2.99	N	373110	500	54 억	279075	N	N	N	N
118	20250106	121052	57	100.00	KOSDAQ	제약	N	N	N	N	N	4480	65	2	1.47	541578350	120538	44.41	4415	4550	4400	5730	3095	4415	4493.01	2.56	-10498	4671	4542	4366	4237	4061	4607	4302	55	1315	500	2730	5	1	10918462	489	-4.27	17.23	12	1.10	-1049.00	260.00	12900	20240715	-65.27	3385	20241209	32.35	4550	-1.54	20250106	3990	12.28	20250102	12900	-65.27	20240715	3385	32.35	20241209	2.99	N	373110	500	54 억	279075	N	N	N	N
119	20250106	111049	57	100.00	KOSDAQ	제약	N	N	N	N	N	4485	70	2	1.59	479218265	106657	39.30	4415	4550	4400	5730	3095	4415	4493.08	2.56	-14532	4671	4542	4366	4237	4061	4607	4302	55	1315	500	2730	5	1	10918462	490	-4.28	17.25	12	0.98	-1049.00	260.00	12900	20240715	-65.23	3385	20241209	32.50	4550	-1.43	20250106	3990	12.41	20250102	12900	-65.23	20240715	3385	32.50	20241209	2.99	N	373110	500	54 억	279075	N	N	N	N
120	20250106	101045	57	100.00	KOSDAQ	제약	N	N	N	N	N	4525	110	2	2.49	360870370	80452	29.64	4415	4550	4400	5730	3095	4415	4485.54	2.56	-7766	4671	4542	4366	4237	4061	4607	4302	55	1315	500	2730	5	1	10918462	494	-4.31	17.40	12	0.74	-1049.00	260.00	12900	20240715	-64.92	3385	20241209	33.68	4550	-0.55	20250106	3990	13.41	20250102	12900	-64.92	20240715	3385	33.68	20241209	2.99	N	373110	500	54 억	279075	N	N	N	N
121	20250106	091045	57	100.00	KOSDAQ	제약	N	N	N	N	N	4470	55	2	1.25	134488465	30146	11.11	4415	4520	4400	5730	3095	4415	4461.24	2.56	-12485	4671	4542	4366	4237	4061	4607	4302	55	1315	500	2730	5	1	10918462	488	-4.26	17.19	12	0.28	-1049.00	260.00	12900	20240715	-65.35	3385	20241209	32.05	4520	-1.11	20250106	3990	12.03	20250102	12900	-65.35	20240715	3385	32.05	20241209	2.99	N	373110	500	54 억	279075	N	N	N	N
122	20250103	161041	57	100.00	KOSDAQ	제약	N	N	N	N	N	4415	185	2	4.37	1185119720	269363	149.95	4230	4495	4190	5490	2965	4230	4399.78	2.24	36272	4390	4310	4150	4070	3910	4350	4110	55	1260	500	2620	5	1	10918462	482	-4.21	16.98	12	2.47	-1049.00	260.00	12900	20240715	-65.78	3385	20241209	30.43	4495	-1.78	20250103	3990	10.65	20250102	12900	-65.78	20240715	3385	30.43	20241209	3.05	N	373110	500	54 억	245077	N	N	N	N
123	20250103	151044	57	100.00	KOSDAQ	제약	N	N	N	N	N	4395	165	2	3.90	1161871290	264088	147.02	4230	4495	4190	5490	2965	4230	4399.63	2.24	36791	4390	4310	4150	4070	3910	4350	4110	55	1260	500	2620	5	1	10918462	480	-4.19	16.90	12	2.42	-1049.00	260.00	12900	20240715	-65.93	3385	20241209	29.84	4495	-2.22	20250103	3990	10.15	20250102	12900	-65.93	20240715	3385	29.84	20241209	3.05	N	373110	500	54 억	245077	N	N	N	N
124	20250103	141043	57	100.00	KOSDAQ	제약	N	N	N	N	N	4410	180	2	4.26	1088810880	247494	137.78	4230	4495	4190	5490	2965	4230	4399.42	2.24	28925	4390	4310	4150	4070	3910	4350	4110	55	1260	500	2620	5	1	10918462	482	-4.20	16.96	12	2.27	-1049.00	260.00	12900	20240715	-65.81	3385	20241209	30.28	4495	-1.89	20250103	3990	10.53	20250102	12900	-65.81	20240715	3385	30.28	20241209	3.05	N	373110	500	54 억	245077	N	N	N	N
125	20250103	131044	57	100.00	KOSDAQ	제약	N	N	N	N	N	4385	155	2	3.66	1004790785	228359	127.13	4230	4495	4190	5490	2965	4230	4400.13	2.24	31703	4390	4310	4150	4070	3910	4350	4110	55	1260	500	2620	5	1	10918462	479	-4.18	16.87	12	2.09	-1049.00	260.00	12900	20240715	-66.01	3385	20241209	29.54	4495	-2.45	20250103	3990	9.90	20250102	12900	-66.01	20240715	3385	29.54	20241209	3.05	N	373110	500	54 억	245077	N	N	N	N
126	20250103	121043	57	100.00	KOSDAQ	제약	N	N	N	N	N	4420	190	2	4.49	955681735	217193	120.91	4230	4495	4190	5490	2965	4230	4400.24	2.24	30089	4390	4310	4150	4070	3910	4350	4110	55	1260	500	2620	5	1	10918462	483	-4.21	17.00	12	1.99	-1049.00	260.00	12900	20240715	-65.74	3385	20241209	30.58	4495	-1.67	20250103	3990	10.78	20250102	12900	-65.74	20240715	3385	30.58	20241209	3.05	N	373110	500	54 억	245077	N	N	N	N
127	20250103	111044	57	100.00	KOSDAQ	제약	N	N	N	N	N	4410	180	2	4.26	916495750	208307	115.96	4230	4495	4190	5490	2965	4230	4399.83	2.24	31261	4390	4310	4150	4070	3910	4350	4110	55	1260	500	2620	5	1	10918462	482	-4.20	16.96	12	1.91	-1049.00	260.00	12900	20240715	-65.81	3385	20241209	30.28	4495	-1.89	20250103	3990	10.53	20250102	12900	-65.81	20240715	3385	30.28	20241209	3.05	N	373110	500	54 억	245077	N	N	N	N
128	20250103	101041	57	100.00	KOSDAQ	제약	N	N	N	N	N	4400	170	2	4.02	743956410	168863	94.01	4230	4495	4190	5490	2965	4230	4405.80	2.24	34273	4390	4310	4150	4070	3910	4350	4110	55	1260	500	2620	5	1	10918462	480	-4.19	16.92	12	1.55	-1049.00	260.00	12900	20240715	-65.89	3385	20241209	29.99	4495	-2.11	20250103	3990	10.28	20250102	12900	-65.89	20240715	3385	29.99	20241209	3.05	N	373110	500	54 억	245077	N	N	N	N
129	20250103	091044	57	100.00	KOSDAQ	제약	N	N	N	N	N	4295	65	2	1.54	25822090	6094	3.39	4230	4295	4190	5490	2965	4230	4237.44	2.24	-12	4390	4310	4150	4070	3910	4350	4110	55	1260	500	2620	5	1	10918462	469	-4.09	16.52	12	0.06	-1049.00	260.00	12900	20240715	-66.71	3385	20241209	26.88	4295	0.00	20250103	3990	7.64	20250102	12900	-66.71	20240715	3385	26.88	20241209	3.05	N	373110	500	54 억	245077	N	N	N	N
130	20250102	161031	57	100.00	KOSDAQ	제약	N	N	N	N	N	4230	165	2	4.06	736787850	178662	29.60	4010	4230	3990	5280	2850	4065	4123.80	2.10	16220	4548	4306	4038	3796	3528	4427	3917	55	1215	500	2520	5	1	10918462	462	-4.03	16.27	12	1.64	-1049.00	260.00	12900	20240715	-67.21	3385	20241209	24.96	4230	0.00	20250102	3990	6.02	20250102	12900	-67.21	20240715	3385	24.96	20241209	2.99	N	373110	500	54 억	228930	N	N	N	N
131	20250102	151033	57	100.00	KOSDAQ	제약	N	N	N	N	N	4190	125	2	3.08	666728505	162061	26.85	4010	4215	3990	5280	2850	4065	4114.06	2.10	11911	4548	4306	4038	3796	3528	4427	3917	55	1215	500	2520	5	1	10918462	457	-3.99	16.12	12	1.48	-1049.00	260.00	12900	20240715	-67.52	3385	20241209	23.78	4215	-0.59	20250102	3990	5.01	20250102	12900	-67.52	20240715	3385	23.78	20241209	2.99	N	373110	500	54 억	228930	N	N	N	N
132	20250102	141030	57	100.00	KOSDAQ	제약	N	N	N	N	N	4150	85	2	2.09	535631295	130689	21.65	4010	4175	3990	5280	2850	4065	4098.52	2.10	2972	4548	4306	4038	3796	3528	4427	3917	55	1215	500	2520	5	1	10918462	453	-3.96	15.96	12	1.20	-1049.00	260.00	12900	20240715	-67.83	3385	20241209	22.60	4175	-0.60	20250102	3990	4.01	20250102	12900	-67.83	20240715	3385	22.60	20241209	2.99	N	373110	500	54 억	228930	N	N	N	N
133	20250102	131034	57	100.00	KOSDAQ	제약	N	N	N	N	N	4120	55	2	1.35	512785365	125168	20.74	4010	4175	3990	5280	2850	4065	4096.78	2.10	2440	4548	4306	4038	3796	3528	4427	3917	55	1215	500	2520	5	1	10918462	450	-3.93	15.85	12	1.15	-1049.00	260.00	12900	20240715	-68.06	3385	20241209	21.71	4175	-1.32	20250102	3990	3.26	20250102	12900	-68.06	20240715	3385	21.71	20241209	2.99	N	373110	500	54 억	228930	N	N	N	N
134	20250102	121030	57	100.00	KOSDAQ	제약	N	N	N	N	N	4110	45	2	1.11	420273290	102725	17.02	4010	4175	3990	5280	2850	4065	4091.25	2.10	-396	4548	4306	4038	3796	3528	4427	3917	55	1215	500	2520	5	1	10918462	449	-3.92	15.81	12	0.94	-1049.00	260.00	12900	20240715	-68.14	3385	20241209	21.42	4175	-1.56	20250102	3990	3.01	20250102	12900	-68.14	20240715	3385	21.42	20241209	2.99	N	373110	500	54 억	228930	N	N	N	N
135	20250102	111022	57	100.00	KOSDAQ	제약	N	N	N	N	N	4140	75	2	1.85	331493910	81149	13.44	4010	4175	3990	5280	2850	4065	4085.00	2.10	4761	4548	4306	4038	3796	3528	4427	3917	55	1215	500	2520	5	1	10918462	452	-3.95	15.92	12	0.74	-1049.00	260.00	12900	20240715	-67.91	3385	20241209	22.30	4175	-0.84	20250102	3990	3.76	20250102	12900	-67.91	20240715	3385	22.30	20241209	2.99	N	373110	500	54 억	228930	N	N	N	N
136	20250102	101029	57	100.00	KOSDAQ	제약	N	N	N	N	N	4035	-30	5	-0.74	82416170	20517	3.40	4010	4060	4000	5280	2850	4065	4016.97	2.10	4296	4548	4306	4038	3796	3528	4427	3917	55	1215	500	2520	5	1	10918462	441	-3.85	15.52	12	0.19	-1049.00	260.00	12900	20240715	-68.72	3385	20241209	19.20	4060	-0.62	20250102	4000	0.88	20250102	12900	-68.72	20240715	3385	19.20	20241209	2.99	N	373110	500	54 억	228930	N	N	N	N
137	20250102	091018	57	100.00	KOSDAQ	제약	N	N	N	N	N	4065	0	3	0.00	0	0	0.00	0	0	0	5280	2850	4065	0.00	2.10	0	4548	4306	4038	3796	3528	4427	3917	55	1215	500	2520	5	1	10918462	444	-3.88	15.63	12	0.00	-1049.00	260.00	12900	20240715	-68.49	3385	20241209	20.09	0	0.00	0	0	0.00	0	12900	-68.49	20240715	3385	20.09	20241209	2.99	N	373110	500	54 억	228930	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History