KissMeData/196300/price/prices-20250101.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250124,160944,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11040,120,2,1.10,194750300,17832,57.13,11000,11120,10820,14190,7650,10920,10921.26,0.64,0,-201,11233,11076,10933,10776,10633,11005,10705,30,3270,500,7640,10,1,6003387,663,-7.21,6.23,12,0.30,-1531.00,1772.00,19000,20240131,-41.89,9000,20240805,22.67,13500,-18.22,20250113,10250,7.71,20250102,19000,-41.89,20240131,9000,22.67,20240805,0.09,N,196300,500,30 억,,38271,N,N,0,N,00,N
20250124,150943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11020,100,2,0.92,172417260,15807,50.64,11000,11120,10820,14190,7650,10920,10907.65,0.64,0,140,11233,11076,10933,10776,10633,11005,10705,30,3270,500,7640,10,1,6003387,662,-7.20,6.22,12,0.26,-1531.00,1772.00,19000,20240131,-42.00,9000,20240805,22.44,13500,-18.37,20250113,10250,7.51,20250102,19000,-42.00,20240131,9000,22.44,20240805,0.09,N,196300,500,30 억,,38271,N,N,0,N,00,N
20250124,140942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10860,-60,5,-0.55,87761580,8071,25.86,11000,11000,10820,14190,7650,10920,10873.69,0.64,0,-1240,11233,11076,10933,10776,10633,11005,10705,30,3270,500,7640,10,1,6003387,652,-7.09,6.13,12,0.13,-1531.00,1772.00,19000,20240131,-42.84,9000,20240805,20.67,13500,-19.56,20250113,10250,5.95,20250102,19000,-42.84,20240131,9000,20.67,20240805,0.09,N,196300,500,30 억,,38271,N,N,0,N,00,N
20250124,130943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10880,-40,5,-0.37,60965640,5601,17.95,11000,11000,10820,14190,7650,10920,10884.78,0.64,0,-1237,11233,11076,10933,10776,10633,11005,10705,30,3270,500,7640,10,1,6003387,653,-7.11,6.14,12,0.09,-1531.00,1772.00,19000,20240131,-42.74,9000,20240805,20.89,13500,-19.41,20250113,10250,6.15,20250102,19000,-42.74,20240131,9000,20.89,20240805,0.09,N,196300,500,30 억,,38271,N,N,0,N,00,N
20250124,120940,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10870,-50,5,-0.46,55826530,5128,16.43,11000,11000,10820,14190,7650,10920,10886.61,0.64,0,-1310,11233,11076,10933,10776,10633,11005,10705,30,3270,500,7640,10,1,6003387,653,-7.10,6.13,12,0.09,-1531.00,1772.00,19000,20240131,-42.79,9000,20240805,20.78,13500,-19.48,20250113,10250,6.05,20250102,19000,-42.79,20240131,9000,20.78,20240805,0.09,N,196300,500,30 억,,38271,N,N,0,N,00,N
20250124,110942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10860,-60,5,-0.55,43760770,4019,12.88,11000,11000,10820,14190,7650,10920,10888.47,0.64,0,-1282,11233,11076,10933,10776,10633,11005,10705,30,3270,500,7640,10,1,6003387,652,-7.09,6.13,12,0.07,-1531.00,1772.00,19000,20240131,-42.84,9000,20240805,20.67,13500,-19.56,20250113,10250,5.95,20250102,19000,-42.84,20240131,9000,20.67,20240805,0.09,N,196300,500,30 억,,38271,N,N,0,N,00,N
20250124,100938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10910,-10,5,-0.09,34240940,3145,10.08,11000,11000,10820,14190,7650,10920,10887.42,0.64,0,-1192,11233,11076,10933,10776,10633,11005,10705,30,3270,500,7640,10,1,6003387,655,-7.13,6.16,12,0.05,-1531.00,1772.00,19000,20240131,-42.58,9000,20240805,21.22,13500,-19.19,20250113,10250,6.44,20250102,19000,-42.58,20240131,9000,21.22,20240805,0.09,N,196300,500,30 억,,38271,N,N,0,N,00,N
20250124,090944,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10940,20,2,0.18,9213470,842,2.70,11000,11000,10900,14190,7650,10920,10942.36,0.64,0,-514,11233,11076,10933,10776,10633,11005,10705,30,3270,500,7640,10,1,6003387,657,-7.15,6.17,12,0.01,-1531.00,1772.00,19000,20240131,-42.42,9000,20240805,21.56,13500,-18.96,20250113,10250,6.73,20250102,19000,-42.42,20240131,9000,21.56,20240805,0.09,N,196300,500,30 억,,38271,N,N,0,N,00,N
20250123,160938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10920,100,2,0.92,341230640,31195,66.52,10990,11090,10790,14060,7580,10820,10938.63,0.73,0,-5467,11220,11020,10880,10680,10540,10950,10610,30,3240,500,7570,10,1,6003387,656,-7.13,6.16,12,0.52,-1531.00,1772.00,19000,20240131,-42.53,9000,20240805,21.33,13500,-19.11,20250113,10250,6.54,20250102,19000,-42.53,20240131,9000,21.33,20240805,0.09,N,196300,500,30 억,,43835,N,N,0,N,00,N
20250123,150936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10900,80,2,0.74,329719180,30139,64.26,10990,11090,10790,14060,7580,10820,10939.95,0.73,0,-5484,11220,11020,10880,10680,10540,10950,10610,30,3240,500,7570,10,1,6003387,654,-7.12,6.15,12,0.50,-1531.00,1772.00,19000,20240131,-42.63,9000,20240805,21.11,13500,-19.26,20250113,10250,6.34,20250102,19000,-42.63,20240131,9000,21.11,20240805,0.09,N,196300,500,30 억,,43835,N,N,0,N,00,N
20250123,140938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10950,130,2,1.20,295073930,26965,57.50,10990,11090,10790,14060,7580,10820,10942.85,0.73,0,-6137,11220,11020,10880,10680,10540,10950,10610,30,3240,500,7570,10,1,6003387,657,-7.15,6.18,12,0.45,-1531.00,1772.00,19000,20240131,-42.37,9000,20240805,21.67,13500,-18.89,20250113,10250,6.83,20250102,19000,-42.37,20240131,9000,21.67,20240805,0.09,N,196300,500,30 억,,43835,N,N,0,N,00,N
20250123,130936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10960,140,2,1.29,285517260,26094,55.64,10990,11090,10790,14060,7580,10820,10941.87,0.73,0,-6451,11220,11020,10880,10680,10540,10950,10610,30,3240,500,7570,10,1,6003387,658,-7.16,6.19,12,0.43,-1531.00,1772.00,19000,20240131,-42.32,9000,20240805,21.78,13500,-18.81,20250113,10250,6.93,20250102,19000,-42.32,20240131,9000,21.78,20240805,0.09,N,196300,500,30 억,,43835,N,N,0,N,00,N
20250123,120936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10980,160,2,1.48,273725040,25016,53.34,10990,11090,10790,14060,7580,10820,10942.00,0.73,0,-6210,11220,11020,10880,10680,10540,10950,10610,30,3240,500,7570,10,1,6003387,659,-7.17,6.20,12,0.42,-1531.00,1772.00,19000,20240131,-42.21,9000,20240805,22.00,13500,-18.67,20250113,10250,7.12,20250102,19000,-42.21,20240131,9000,22.00,20240805,0.09,N,196300,500,30 억,,43835,N,N,0,N,00,N
20250123,110928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10920,100,2,0.92,245831900,22459,47.89,10990,11090,10790,14060,7580,10820,10945.81,0.73,0,-6467,11220,11020,10880,10680,10540,10950,10610,30,3240,500,7570,10,1,6003387,656,-7.13,6.16,12,0.37,-1531.00,1772.00,19000,20240131,-42.53,9000,20240805,21.33,13500,-19.11,20250113,10250,6.54,20250102,19000,-42.53,20240131,9000,21.33,20240805,0.09,N,196300,500,30 억,,43835,N,N,0,N,00,N
20250123,100936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10990,170,2,1.57,114591830,10543,22.48,10990,11060,10790,14060,7580,10820,10869.00,0.73,0,-4629,11220,11020,10880,10680,10540,10950,10610,30,3240,500,7570,10,1,6003387,660,-7.18,6.20,12,0.18,-1531.00,1772.00,19000,20240131,-42.16,9000,20240805,22.11,13500,-18.59,20250113,10250,7.22,20250102,19000,-42.16,20240131,9000,22.11,20240805,0.09,N,196300,500,30 억,,43835,N,N,0,N,00,N
20250123,090937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10840,20,2,0.18,21206330,1955,4.17,10990,10990,10820,14060,7580,10820,10847.23,0.73,0,-1822,11220,11020,10880,10680,10540,10950,10610,30,3240,500,7570,10,1,6003387,651,-7.08,6.12,12,0.03,-1531.00,1772.00,19000,20240131,-42.95,9000,20240805,20.44,13500,-19.70,20250113,10250,5.76,20250102,19000,-42.95,20240131,9000,20.44,20240805,0.09,N,196300,500,30 억,,43835,N,N,0,N,00,N
20250122,160929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10820,-140,5,-1.28,509359870,46887,57.69,10960,11080,10740,14240,7680,10960,10863.57,0.81,0,-4590,11653,11306,11113,10766,10573,11210,10670,30,3280,500,7670,10,1,6003387,650,-7.07,6.11,12,0.78,-1531.00,1772.00,19000,20240131,-43.05,9000,20240805,20.22,13500,-19.85,20250113,10250,5.56,20250102,19000,-43.05,20240131,9000,20.22,20240805,0.09,N,196300,500,30 억,,48489,N,N,0,N,00,N
20250122,150930,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10740,-220,5,-2.01,494909980,45550,56.04,10960,11080,10740,14240,7680,10960,10865.20,0.81,0,-3904,11653,11306,11113,10766,10573,11210,10670,30,3280,500,7670,10,1,6003387,645,-7.02,6.06,12,0.76,-1531.00,1772.00,19000,20240131,-43.47,9000,20240805,19.33,13500,-20.44,20250113,10250,4.78,20250102,19000,-43.47,20240131,9000,19.33,20240805,0.09,N,196300,500,30 억,,48489,N,N,0,N,00,N
20250122,140929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10840,-120,5,-1.09,395852040,36351,44.72,10960,11080,10760,14240,7680,10960,10889.72,0.81,0,-1210,11653,11306,11113,10766,10573,11210,10670,30,3280,500,7670,10,1,6003387,651,-7.08,6.12,12,0.61,-1531.00,1772.00,19000,20240131,-42.95,9000,20240805,20.44,13500,-19.70,20250113,10250,5.76,20250102,19000,-42.95,20240131,9000,20.44,20240805,0.09,N,196300,500,30 억,,48489,N,N,0,N,00,N
20250122,130931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10840,-120,5,-1.09,319499110,29285,36.03,10960,11080,10830,14240,7680,10960,10909.99,0.81,0,268,11653,11306,11113,10766,10573,11210,10670,30,3280,500,7670,10,1,6003387,651,-7.08,6.12,12,0.49,-1531.00,1772.00,19000,20240131,-42.95,9000,20240805,20.44,13500,-19.70,20250113,10250,5.76,20250102,19000,-42.95,20240131,9000,20.44,20240805,0.09,N,196300,500,30 억,,48489,N,N,0,N,00,N
20250122,120928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10890,-70,5,-0.64,273899160,25083,30.86,10960,11080,10850,14240,7680,10960,10919.71,0.81,0,1618,11653,11306,11113,10766,10573,11210,10670,30,3280,500,7670,10,1,6003387,654,-7.11,6.15,12,0.42,-1531.00,1772.00,19000,20240131,-42.68,9000,20240805,21.00,13500,-19.33,20250113,10250,6.24,20250102,19000,-42.68,20240131,9000,21.00,20240805,0.09,N,196300,500,30 억,,48489,N,N,0,N,00,N
20250122,110930,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10930,-30,5,-0.27,188057830,17201,21.16,10960,11080,10870,14240,7680,10960,10932.96,0.81,0,2527,11653,11306,11113,10766,10573,11210,10670,30,3280,500,7670,10,1,6003387,656,-7.14,6.17,12,0.29,-1531.00,1772.00,19000,20240131,-42.47,9000,20240805,21.44,13500,-19.04,20250113,10250,6.63,20250102,19000,-42.47,20240131,9000,21.44,20240805,0.09,N,196300,500,30 억,,48489,N,N,0,N,00,N
20250122,100929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10970,10,2,0.09,140139790,12803,15.75,10960,11080,10870,14240,7680,10960,10945.86,0.81,0,5727,11653,11306,11113,10766,10573,11210,10670,30,3280,500,7670,10,1,6003387,659,-7.17,6.19,12,0.21,-1531.00,1772.00,19000,20240131,-42.26,9000,20240805,21.89,13500,-18.74,20250113,10250,7.02,20250102,19000,-42.26,20240131,9000,21.89,20240805,0.09,N,196300,500,30 억,,48489,N,N,0,N,00,N
20250122,090931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10950,-10,5,-0.09,9527640,870,1.07,10960,10960,10910,14240,7680,10960,10951.31,0.81,0,-495,11653,11306,11113,10766,10573,11210,10670,30,3280,500,7670,10,1,6003387,657,-7.15,6.18,12,0.01,-1531.00,1772.00,19000,20240131,-42.37,9000,20240805,21.67,13500,-18.89,20250113,10250,6.83,20250102,19000,-42.37,20240131,9000,21.67,20240805,0.09,N,196300,500,30 억,,48489,N,N,0,N,00,N
20250121,160923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10960,-510,5,-4.45,897496680,81279,182.37,11400,11460,10920,14910,8030,11470,11042.55,1.07,0,-15990,11830,11650,11500,11320,11170,11740,11410,30,3440,500,8020,10,1,6003387,658,-7.16,6.19,12,1.35,-1531.00,1772.00,19000,20240131,-42.32,9000,20240805,21.78,13500,-18.81,20250113,10250,6.93,20250102,19000,-42.32,20240131,9000,21.78,20240805,0.09,N,196300,500,30 억,,64497,N,N,0,N,00,N
20250121,150925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11000,-470,5,-4.10,876747460,79387,178.12,11400,11460,10920,14910,8030,11470,11043.93,1.07,0,-15562,11830,11650,11500,11320,11170,11740,11410,30,3440,500,8020,10,1,6003387,660,-7.18,6.21,12,1.32,-1531.00,1772.00,19000,20240131,-42.11,9000,20240805,22.22,13500,-18.52,20250113,10250,7.32,20250102,19000,-42.11,20240131,9000,22.22,20240805,0.09,N,196300,500,30 억,,64497,N,N,0,N,00,N
20250121,140926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11000,-470,5,-4.10,751376380,67951,152.46,11400,11460,10920,14910,8030,11470,11057.58,1.07,0,-10272,11830,11650,11500,11320,11170,11740,11410,30,3440,500,8020,10,1,6003387,660,-7.18,6.21,12,1.13,-1531.00,1772.00,19000,20240131,-42.11,9000,20240805,22.22,13500,-18.52,20250113,10250,7.32,20250102,19000,-42.11,20240131,9000,22.22,20240805,0.09,N,196300,500,30 억,,64497,N,N,0,N,00,N
20250121,130925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11000,-470,5,-4.10,697553280,63060,141.49,11400,11460,10920,14910,8030,11470,11061.69,1.07,0,-9813,11830,11650,11500,11320,11170,11740,11410,30,3440,500,8020,10,1,6003387,660,-7.18,6.21,12,1.05,-1531.00,1772.00,19000,20240131,-42.11,9000,20240805,22.22,13500,-18.52,20250113,10250,7.32,20250102,19000,-42.11,20240131,9000,22.22,20240805,0.09,N,196300,500,30 억,,64497,N,N,0,N,00,N
20250121,120908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10990,-480,5,-4.18,657596430,59427,133.34,11400,11460,10920,14910,8030,11470,11065.57,1.07,0,-8701,11830,11650,11500,11320,11170,11740,11410,30,3440,500,8020,10,1,6003387,660,-7.18,6.20,12,0.99,-1531.00,1772.00,19000,20240131,-42.16,9000,20240805,22.11,13500,-18.59,20250113,10250,7.22,20250102,19000,-42.16,20240131,9000,22.11,20240805,0.09,N,196300,500,30 억,,64497,N,N,0,N,00,N
20250121,110838,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11080,-390,5,-3.40,610769730,55166,123.78,11400,11460,10920,14910,8030,11470,11071.44,1.07,0,-7843,11830,11650,11500,11320,11170,11740,11410,30,3440,500,8020,10,1,6003387,665,-7.24,6.25,12,0.92,-1531.00,1772.00,19000,20240131,-41.68,9000,20240805,23.11,13500,-17.93,20250113,10250,8.10,20250102,19000,-41.68,20240131,9000,23.11,20240805,0.09,N,196300,500,30 억,,64497,N,N,0,N,00,N
20250121,100833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11010,-460,5,-4.01,465738650,41971,94.17,11400,11460,10960,14910,8030,11470,11096.62,1.07,0,-6252,11830,11650,11500,11320,11170,11740,11410,30,3440,500,8020,10,1,6003387,661,-7.19,6.21,12,0.70,-1531.00,1772.00,19000,20240131,-42.05,9000,20240805,22.33,13500,-18.44,20250113,10250,7.41,20250102,19000,-42.05,20240131,9000,22.33,20240805,0.09,N,196300,500,30 억,,64497,N,N,0,N,00,N
20250121,090927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11260,-210,5,-1.83,68630650,6100,13.69,11400,11460,11190,14910,8030,11470,11250.67,1.07,0,2077,11830,11650,11500,11320,11170,11740,11410,30,3440,500,8020,10,1,6003387,676,-7.35,6.35,12,0.10,-1531.00,1772.00,19000,20240131,-40.74,9000,20240805,25.11,13500,-16.59,20250113,10250,9.85,20250102,19000,-40.74,20240131,9000,25.11,20240805,0.09,N,196300,500,30 억,,64497,N,N,0,N,00,N
20250120,160913,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11470,-60,5,-0.52,448385740,38987,45.04,11350,11680,11350,14980,8080,11530,11500.90,1.07,0,280,12103,11816,11443,11156,10783,11630,10970,30,3450,500,8070,10,1,6003387,689,-7.49,6.47,12,0.65,-1531.00,1772.00,19000,20240131,-39.63,9000,20240805,27.44,13500,-15.04,20250113,10250,11.90,20250102,19000,-39.63,20240131,9000,27.44,20240805,0.09,N,196300,500,30 억,,64241,N,N,0,N,00,N
20250120,150925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11500,-30,5,-0.26,432312500,37587,43.42,11350,11680,11350,14980,8080,11530,11501.65,1.07,0,1417,12103,11816,11443,11156,10783,11630,10970,30,3450,500,8070,10,1,6003387,690,-7.51,6.49,12,0.63,-1531.00,1772.00,19000,20240131,-39.47,9000,20240805,27.78,13500,-14.81,20250113,10250,12.20,20250102,19000,-39.47,20240131,9000,27.78,20240805,0.09,N,196300,500,30 억,,64241,N,N,0,N,00,N
20250120,140922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11470,-60,5,-0.52,412492550,35860,41.42,11350,11680,11350,14980,8080,11530,11502.86,1.07,0,2179,12103,11816,11443,11156,10783,11630,10970,30,3450,500,8070,10,1,6003387,689,-7.49,6.47,12,0.60,-1531.00,1772.00,19000,20240131,-39.63,9000,20240805,27.44,13500,-15.04,20250113,10250,11.90,20250102,19000,-39.63,20240131,9000,27.44,20240805,0.09,N,196300,500,30 억,,64241,N,N,0,N,00,N
20250120,130923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11440,-90,5,-0.78,389874050,33883,39.14,11350,11680,11350,14980,8080,11530,11506.48,1.07,0,2036,12103,11816,11443,11156,10783,11630,10970,30,3450,500,8070,10,1,6003387,687,-7.47,6.46,12,0.56,-1531.00,1772.00,19000,20240131,-39.79,9000,20240805,27.11,13500,-15.26,20250113,10250,11.61,20250102,19000,-39.79,20240131,9000,27.11,20240805,0.09,N,196300,500,30 억,,64241,N,N,0,N,00,N
20250120,120924,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11470,-60,5,-0.52,341885010,29687,34.29,11350,11680,11350,14980,8080,11530,11516.32,1.07,0,1618,12103,11816,11443,11156,10783,11630,10970,30,3450,500,8070,10,1,6003387,689,-7.49,6.47,12,0.49,-1531.00,1772.00,19000,20240131,-39.63,9000,20240805,27.44,13500,-15.04,20250113,10250,11.90,20250102,19000,-39.63,20240131,9000,27.44,20240805,0.09,N,196300,500,30 억,,64241,N,N,0,N,00,N
20250120,110924,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11570,40,2,0.35,263539660,22872,26.42,11350,11680,11350,14980,8080,11530,11522.37,1.07,0,2988,12103,11816,11443,11156,10783,11630,10970,30,3450,500,8070,10,1,6003387,695,-7.56,6.53,12,0.38,-1531.00,1772.00,19000,20240131,-39.11,9000,20240805,28.56,13500,-14.30,20250113,10250,12.88,20250102,19000,-39.11,20240131,9000,28.56,20240805,0.09,N,196300,500,30 억,,64241,N,N,0,N,00,N
20250120,100923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11470,-60,5,-0.52,96341060,8445,9.76,11350,11630,11350,14980,8080,11530,11408.06,1.07,0,516,12103,11816,11443,11156,10783,11630,10970,30,3450,500,8070,10,1,6003387,689,-7.49,6.47,12,0.14,-1531.00,1772.00,19000,20240131,-39.63,9000,20240805,27.44,13500,-15.04,20250113,10250,11.90,20250102,19000,-39.63,20240131,9000,27.44,20240805,0.09,N,196300,500,30 억,,64241,N,N,0,N,00,N
20250120,090925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11440,-90,5,-0.78,44615410,3927,4.54,11350,11450,11350,14980,8080,11530,11361.19,1.07,0,2370,12103,11816,11443,11156,10783,11630,10970,30,3450,500,8070,10,1,6003387,687,-7.47,6.46,12,0.07,-1531.00,1772.00,19000,20240131,-39.79,9000,20240805,27.11,13500,-15.26,20250113,10250,11.61,20250102,19000,-39.79,20240131,9000,27.11,20240805,0.09,N,196300,500,30 억,,64241,N,N,0,N,00,N
20250117,160920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11530,-90,5,-0.77,989535770,86537,253.13,11630,11730,11070,15100,8140,11620,11434.83,1.06,0,771,12153,11886,11723,11456,11293,11805,11375,30,3480,500,8130,10,1,6003387,692,-7.53,6.51,12,1.44,-1531.00,1772.00,19000,20240131,-39.32,9000,20240805,28.11,13500,-14.59,20250113,10250,12.49,20250102,19000,-39.32,20240131,9000,28.11,20240805,0.09,N,196300,500,30 억,,63542,N,N,0,N,00,N
20250117,150923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11470,-150,5,-1.29,963900910,84307,246.61,11630,11730,11070,15100,8140,11620,11433.23,1.06,0,1046,12153,11886,11723,11456,11293,11805,11375,30,3480,500,8130,10,1,6003387,689,-7.49,6.47,12,1.40,-1531.00,1772.00,19000,20240131,-39.63,9000,20240805,27.44,13500,-15.04,20250113,10250,11.90,20250102,19000,-39.63,20240131,9000,27.44,20240805,0.09,N,196300,500,30 억,,63542,N,N,0,N,00,N
20250117,140924,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11350,-270,5,-2.32,786972240,68763,201.14,11630,11730,11070,15100,8140,11620,11444.70,1.06,0,3317,12153,11886,11723,11456,11293,11805,11375,30,3480,500,8130,10,1,6003387,681,-7.41,6.41,12,1.15,-1531.00,1772.00,19000,20240131,-40.26,9000,20240805,26.11,13500,-15.93,20250113,10250,10.73,20250102,19000,-40.26,20240131,9000,26.11,20240805,0.09,N,196300,500,30 억,,63542,N,N,0,N,00,N
20250117,130922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11460,-160,5,-1.38,682135340,59553,174.20,11630,11730,11070,15100,8140,11620,11454.26,1.06,0,3375,12153,11886,11723,11456,11293,11805,11375,30,3480,500,8130,10,1,6003387,688,-7.49,6.47,12,0.99,-1531.00,1772.00,19000,20240131,-39.68,9000,20240805,27.33,13500,-15.11,20250113,10250,11.80,20250102,19000,-39.68,20240131,9000,27.33,20240805,0.09,N,196300,500,30 억,,63542,N,N,0,N,00,N
20250117,120923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11590,-30,5,-0.26,608879620,53162,155.50,11630,11730,11070,15100,8140,11620,11453.29,1.06,0,4515,12153,11886,11723,11456,11293,11805,11375,30,3480,500,8130,10,1,6003387,696,-7.57,6.54,12,0.89,-1531.00,1772.00,19000,20240131,-39.00,9000,20240805,28.78,13500,-14.15,20250113,10250,13.07,20250102,19000,-39.00,20240131,9000,28.78,20240805,0.09,N,196300,500,30 억,,63542,N,N,0,N,00,N
20250117,110922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11460,-160,5,-1.38,462690830,40397,118.16,11630,11730,11070,15100,8140,11620,11453.59,1.06,0,3966,12153,11886,11723,11456,11293,11805,11375,30,3480,500,8130,10,1,6003387,688,-7.49,6.47,12,0.67,-1531.00,1772.00,19000,20240131,-39.68,9000,20240805,27.33,13500,-15.11,20250113,10250,11.80,20250102,19000,-39.68,20240131,9000,27.33,20240805,0.09,N,196300,500,30 억,,63542,N,N,0,N,00,N
20250117,100924,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11630,10,2,0.09,203483390,17786,52.03,11630,11670,11070,15100,8140,11620,11440.65,1.06,0,-860,12153,11886,11723,11456,11293,11805,11375,30,3480,500,8130,10,1,6003387,698,-7.60,6.56,12,0.30,-1531.00,1772.00,19000,20240131,-38.79,9000,20240805,29.22,13500,-13.85,20250113,10250,13.46,20250102,19000,-38.79,20240131,9000,29.22,20240805,0.09,N,196300,500,30 억,,63542,N,N,0,N,00,N
20250117,090924,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11570,-50,5,-0.43,9762300,840,2.46,11630,11670,11570,15100,8140,11620,11621.79,1.06,0,-774,12153,11886,11723,11456,11293,11805,11375,30,3480,500,8130,10,1,6003387,695,-7.56,6.53,12,0.01,-1531.00,1772.00,19000,20240131,-39.11,9000,20240805,28.56,13500,-14.30,20250113,10250,12.88,20250102,19000,-39.11,20240131,9000,28.56,20240805,0.09,N,196300,500,30 억,,63542,N,N,0,N,00,N
20250116,160916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11620,-90,5,-0.77,398292930,34133,34.93,11720,11990,11560,15220,8200,11710,11668.85,1.03,0,1884,12403,12056,11553,11206,10703,12230,11380,30,3510,500,8190,10,1,6003387,698,-7.59,6.56,12,0.57,-1531.00,1772.00,19000,20240131,-38.84,9000,20240805,29.11,13500,-13.93,20250113,10250,13.37,20250102,19000,-38.84,20240131,9000,29.11,20240805,0.09,N,196300,500,30 억,,61658,N,N,0,N,00,N
20250116,150831,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11700,-10,5,-0.09,391642130,33561,34.34,11720,11990,11560,15220,8200,11710,11669.56,1.03,0,1966,12403,12056,11553,11206,10703,12230,11380,30,3510,500,8190,10,1,6003387,702,-7.64,6.60,12,0.56,-1531.00,1772.00,19000,20240131,-38.42,9000,20240805,30.00,13500,-13.33,20250113,10250,14.15,20250102,19000,-38.42,20240131,9000,30.00,20240805,0.09,N,196300,500,30 억,,61658,N,N,0,N,00,N
20250116,140921,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11610,-100,5,-0.85,325933660,27919,28.57,11720,11990,11560,15220,8200,11710,11674.26,1.03,0,1663,12403,12056,11553,11206,10703,12230,11380,30,3510,500,8190,10,1,6003387,697,-7.58,6.55,12,0.47,-1531.00,1772.00,19000,20240131,-38.89,9000,20240805,29.00,13500,-14.00,20250113,10250,13.27,20250102,19000,-38.89,20240131,9000,29.00,20240805,0.09,N,196300,500,30 억,,61658,N,N,0,N,00,N
20250116,130920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11670,-40,5,-0.34,278120670,23797,24.35,11720,11990,11560,15220,8200,11710,11687.22,1.03,0,1371,12403,12056,11553,11206,10703,12230,11380,30,3510,500,8190,10,1,6003387,701,-7.62,6.59,12,0.40,-1531.00,1772.00,19000,20240131,-38.58,9000,20240805,29.67,13500,-13.56,20250113,10250,13.85,20250102,19000,-38.58,20240131,9000,29.67,20240805,0.09,N,196300,500,30 억,,61658,N,N,0,N,00,N
20250116,120920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11670,-40,5,-0.34,243076690,20788,21.27,11720,11990,11560,15220,8200,11710,11693.13,1.03,0,1267,12403,12056,11553,11206,10703,12230,11380,30,3510,500,8190,10,1,6003387,701,-7.62,6.59,12,0.35,-1531.00,1772.00,19000,20240131,-38.58,9000,20240805,29.67,13500,-13.56,20250113,10250,13.85,20250102,19000,-38.58,20240131,9000,29.67,20240805,0.09,N,196300,500,30 억,,61658,N,N,0,N,00,N
20250116,110922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11700,-10,5,-0.09,233413760,19961,20.42,11720,11990,11560,15220,8200,11710,11693.49,1.03,0,1474,12403,12056,11553,11206,10703,12230,11380,30,3510,500,8190,10,1,6003387,702,-7.64,6.60,12,0.33,-1531.00,1772.00,19000,20240131,-38.42,9000,20240805,30.00,13500,-13.33,20250113,10250,14.15,20250102,19000,-38.42,20240131,9000,30.00,20240805,0.09,N,196300,500,30 억,,61658,N,N,0,N,00,N
20250116,100922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11730,20,2,0.17,187593340,16030,16.40,11720,11990,11560,15220,8200,11710,11702.64,1.03,0,1286,12403,12056,11553,11206,10703,12230,11380,30,3510,500,8190,10,1,6003387,704,-7.66,6.62,12,0.27,-1531.00,1772.00,19000,20240131,-38.26,9000,20240805,30.33,13500,-13.11,20250113,10250,14.44,20250102,19000,-38.26,20240131,9000,30.33,20240805,0.09,N,196300,500,30 억,,61658,N,N,0,N,00,N
20250116,090923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11670,-40,5,-0.34,126213110,10771,11.02,11720,11990,11560,15220,8200,11710,11717.86,1.03,0,2416,12403,12056,11553,11206,10703,12230,11380,30,3510,500,8190,10,1,6003387,701,-7.62,6.59,12,0.18,-1531.00,1772.00,19000,20240131,-38.58,9000,20240805,29.67,13500,-13.56,20250113,10250,13.85,20250102,19000,-38.58,20240131,9000,29.67,20240805,0.09,N,196300,500,30 억,,61658,N,N,0,N,00,N
20250115,160918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11710,20,2,0.17,1111200320,97528,34.35,11690,11900,11050,15190,8190,11690,11393.65,1.01,0,902,13656,12672,12016,11032,10376,12345,10705,30,3500,500,8180,10,1,6003387,703,-7.65,6.61,12,1.62,-1531.00,1772.00,19000,20240131,-38.37,9000,20240805,30.11,13500,-13.26,20250113,10250,14.24,20250102,19000,-38.37,20240131,9000,30.11,20240805,0.09,N,196300,500,30 억,,60761,N,N,0,N,00,N
20250115,150919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11800,110,2,0.94,1085788230,95361,33.59,11690,11900,11050,15190,8190,11690,11386.08,1.01,0,1183,13656,12672,12016,11032,10376,12345,10705,30,3500,500,8180,10,1,6003387,708,-7.71,6.66,12,1.59,-1531.00,1772.00,19000,20240131,-37.89,9000,20240805,31.11,13500,-12.59,20250113,10250,15.12,20250102,19000,-37.89,20240131,9000,31.11,20240805,0.09,N,196300,500,30 억,,60761,N,N,0,N,00,N
20250115,140913,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11580,-110,5,-0.94,879301150,77715,27.37,11690,11690,11050,15190,8190,11690,11314.43,1.01,0,-2498,13656,12672,12016,11032,10376,12345,10705,30,3500,500,8180,10,1,6003387,695,-7.56,6.53,12,1.29,-1531.00,1772.00,19000,20240131,-39.05,9000,20240805,28.67,13500,-14.22,20250113,10250,12.98,20250102,19000,-39.05,20240131,9000,28.67,20240805,0.09,N,196300,500,30 억,,60761,N,N,0,N,00,N
20250115,130919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11530,-160,5,-1.37,776076030,68774,24.22,11690,11690,11050,15190,8190,11690,11284.44,1.01,0,-2954,13656,12672,12016,11032,10376,12345,10705,30,3500,500,8180,10,1,6003387,692,-7.53,6.51,12,1.15,-1531.00,1772.00,19000,20240131,-39.32,9000,20240805,28.11,13500,-14.59,20250113,10250,12.49,20250102,19000,-39.32,20240131,9000,28.11,20240805,0.09,N,196300,500,30 억,,60761,N,N,0,N,00,N
20250115,120904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11430,-260,5,-2.22,715663260,63509,22.37,11690,11690,11050,15190,8190,11690,11268.69,1.01,0,-2906,13656,12672,12016,11032,10376,12345,10705,30,3500,500,8180,10,1,6003387,686,-7.47,6.45,12,1.06,-1531.00,1772.00,19000,20240131,-39.84,9000,20240805,27.00,13500,-15.33,20250113,10250,11.51,20250102,19000,-39.84,20240131,9000,27.00,20240805,0.09,N,196300,500,30 억,,60761,N,N,0,N,00,N
20250115,110919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11310,-380,5,-3.25,636822380,56633,19.95,11690,11690,11050,15190,8190,11690,11244.72,1.01,0,-3598,13656,12672,12016,11032,10376,12345,10705,30,3500,500,8180,10,1,6003387,679,-7.39,6.38,12,0.94,-1531.00,1772.00,19000,20240131,-40.47,9000,20240805,25.67,13500,-16.22,20250113,10250,10.34,20250102,19000,-40.47,20240131,9000,25.67,20240805,0.09,N,196300,500,30 억,,60761,N,N,0,N,00,N
20250115,100918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11230,-460,5,-3.93,526801430,46883,16.51,11690,11690,11050,15190,8190,11690,11236.51,1.01,0,-1463,13656,12672,12016,11032,10376,12345,10705,30,3500,500,8180,10,1,6003387,674,-7.34,6.34,12,0.78,-1531.00,1772.00,19000,20240131,-40.89,9000,20240805,24.78,13500,-16.81,20250113,10250,9.56,20250102,19000,-40.89,20240131,9000,24.78,20240805,0.09,N,196300,500,30 억,,60761,N,N,0,N,00,N
20250115,090922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11360,-330,5,-2.82,99992480,8733,3.08,11690,11690,11330,15190,8190,11690,11449.96,1.01,0,-84,13656,12672,12016,11032,10376,12345,10705,30,3500,500,8180,10,1,6003387,682,-7.42,6.41,12,0.15,-1531.00,1772.00,19000,20240131,-40.21,9000,20240805,26.22,13500,-15.85,20250113,10250,10.83,20250102,19000,-40.21,20240131,9000,26.22,20240805,0.09,N,196300,500,30 억,,60761,N,N,0,N,00,N
20250114,160900,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11690,-1360,5,-10.42,3356568690,283311,185.16,13000,13000,11360,16960,9140,13050,11847.66,1.93,0,-54980,14470,13760,12790,12080,11110,14115,12435,30,3910,500,9130,10,1,6003387,702,-7.64,6.60,12,4.72,-1531.00,1772.00,19000,20240131,-38.47,9000,20240805,29.89,13500,-13.41,20250113,10250,14.05,20250102,19000,-38.47,20240131,9000,29.89,20240805,0.09,N,196300,500,30 억,,115845,N,N,0,N,00,N
20250114,150917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11700,-1350,5,-10.34,3292891290,277842,181.58,13000,13000,11360,16960,9140,13050,11851.67,1.93,0,-53999,14470,13760,12790,12080,11110,14115,12435,30,3910,500,9130,10,1,6003387,702,-7.64,6.60,12,4.63,-1531.00,1772.00,19000,20240131,-38.42,9000,20240805,30.00,13500,-13.33,20250113,10250,14.15,20250102,19000,-38.42,20240131,9000,30.00,20240805,0.09,N,196300,500,30 억,,115845,N,N,0,N,00,N
20250114,140914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11520,-1530,5,-11.72,2976001530,250404,163.65,13000,13000,11400,16960,9140,13050,11884.80,1.93,0,-51027,14470,13760,12790,12080,11110,14115,12435,30,3910,500,9130,10,1,6003387,692,-7.52,6.50,12,4.17,-1531.00,1772.00,19000,20240131,-39.37,9000,20240805,28.00,13500,-14.67,20250113,10250,12.39,20250102,19000,-39.37,20240131,9000,28.00,20240805,0.09,N,196300,500,30 억,,115845,N,N,0,N,00,N
20250114,130913,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11850,-1200,5,-9.20,2715211530,228156,149.11,13000,13000,11400,16960,9140,13050,11900.68,1.93,0,-49583,14470,13760,12790,12080,11110,14115,12435,30,3910,500,9130,10,1,6003387,711,-7.74,6.69,12,3.80,-1531.00,1772.00,19000,20240131,-37.63,9000,20240805,31.67,13500,-12.22,20250113,10250,15.61,20250102,19000,-37.63,20240131,9000,31.67,20240805,0.09,N,196300,500,30 억,,115845,N,N,0,N,00,N
20250114,120910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11760,-1290,5,-9.89,2491141250,209378,136.84,13000,13000,11400,16960,9140,13050,11897.82,1.93,0,-44307,14470,13760,12790,12080,11110,14115,12435,30,3910,500,9130,10,1,6003387,706,-7.68,6.64,12,3.49,-1531.00,1772.00,19000,20240131,-38.11,9000,20240805,30.67,13500,-12.89,20250113,10250,14.73,20250102,19000,-38.11,20240131,9000,30.67,20240805,0.09,N,196300,500,30 억,,115845,N,N,0,N,00,N
20250114,110910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11610,-1440,5,-11.03,2383659870,200169,130.82,13000,13000,11400,16960,9140,13050,11908.24,1.93,0,-41567,14470,13760,12790,12080,11110,14115,12435,30,3910,500,9130,10,1,6003387,697,-7.58,6.55,12,3.33,-1531.00,1772.00,19000,20240131,-38.89,9000,20240805,29.00,13500,-14.00,20250113,10250,13.27,20250102,19000,-38.89,20240131,9000,29.00,20240805,0.09,N,196300,500,30 억,,115845,N,N,0,N,00,N
20250114,100908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11620,-1430,5,-10.96,1999375080,166985,109.13,13000,13000,11400,16960,9140,13050,11973.38,1.93,0,-30181,14470,13760,12790,12080,11110,14115,12435,30,3910,500,9130,10,1,6003387,698,-7.59,6.56,12,2.78,-1531.00,1772.00,19000,20240131,-38.84,9000,20240805,29.11,13500,-13.93,20250113,10250,13.37,20250102,19000,-38.84,20240131,9000,29.11,20240805,0.09,N,196300,500,30 억,,115845,N,N,0,N,00,N
20250114,090913,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12330,-720,5,-5.52,245442410,19547,12.77,13000,13000,12280,16960,9140,13050,12556.53,1.93,0,-360,14470,13760,12790,12080,11110,14115,12435,30,3910,500,9130,10,1,6003387,740,-8.05,6.96,12,0.33,-1531.00,1772.00,19000,20240131,-35.11,9000,20240805,37.00,13500,-8.67,20250113,10250,20.29,20250102,19000,-35.11,20240131,9000,37.00,20240805,0.09,N,196300,500,30 억,,115845,N,N,0,N,00,N
20250113,160900,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13050,1230,2,10.41,1956665110,152670,254.42,11990,13500,11820,15360,8280,11820,12816.30,1.68,0,14884,12666,12242,11996,11572,11326,12120,11450,30,3540,500,8270,10,1,6003387,783,-8.52,7.36,12,2.54,-1531.00,1772.00,19000,20240131,-31.32,9000,20240805,45.00,13500,-3.33,20250113,10250,27.32,20250102,19000,-31.32,20240131,9000,45.00,20240805,0.09,N,196300,500,30 억,,100868,N,N,0,N,00,N
20250113,150904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12960,1140,2,9.64,1895590090,147982,246.61,11990,13500,11820,15360,8280,11820,12809.60,1.68,0,13898,12666,12242,11996,11572,11326,12120,11450,30,3540,500,8270,10,1,6003387,778,-8.47,7.31,12,2.46,-1531.00,1772.00,19000,20240131,-31.79,9000,20240805,44.00,13500,-4.00,20250113,10250,26.44,20250102,19000,-31.79,20240131,9000,44.00,20240805,0.09,N,196300,500,30 억,,100868,N,N,0,N,00,N
20250113,140842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12850,1030,2,8.71,1558529030,121956,203.24,11990,13500,11820,15360,8280,11820,12779.44,1.68,0,11041,12666,12242,11996,11572,11326,12120,11450,30,3540,500,8270,10,1,6003387,771,-8.39,7.25,12,2.03,-1531.00,1772.00,19000,20240131,-32.37,9000,20240805,42.78,13500,-4.81,20250113,10250,25.37,20250102,19000,-32.37,20240131,9000,42.78,20240805,0.09,N,196300,500,30 억,,100868,N,N,0,N,00,N
20250113,130852,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12920,1100,2,9.31,1343484300,105379,175.61,11990,13500,11820,15360,8280,11820,12749.07,1.68,0,13665,12666,12242,11996,11572,11326,12120,11450,30,3540,500,8270,10,1,6003387,776,-8.44,7.29,12,1.76,-1531.00,1772.00,19000,20240131,-32.00,9000,20240805,43.56,13500,-4.30,20250113,10250,26.05,20250102,19000,-32.00,20240131,9000,43.56,20240805,0.09,N,196300,500,30 억,,100868,N,N,0,N,00,N
20250113,120855,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12970,1150,2,9.73,931411290,73821,123.02,11990,13500,11820,15360,8280,11820,12617.16,1.68,0,3522,12666,12242,11996,11572,11326,12120,11450,30,3540,500,8270,10,1,6003387,779,-8.47,7.32,12,1.23,-1531.00,1772.00,19000,20240131,-31.74,9000,20240805,44.11,13500,-3.93,20250113,10250,26.54,20250102,19000,-31.74,20240131,9000,44.11,20240805,0.09,N,196300,500,30 억,,100868,N,N,0,N,00,N
20250113,110853,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12450,630,2,5.33,556895770,44574,74.28,11990,13500,11820,15360,8280,11820,12493.74,1.68,0,443,12666,12242,11996,11572,11326,12120,11450,30,3540,500,8270,10,1,6003387,747,-8.13,7.03,12,0.74,-1531.00,1772.00,19000,20240131,-34.47,9000,20240805,38.33,13500,-7.78,20250113,10250,21.46,20250102,19000,-34.47,20240131,9000,38.33,20240805,0.09,N,196300,500,30 억,,100868,N,N,0,N,00,N
20250113,100852,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12270,450,2,3.81,452301710,36136,60.22,11990,13500,11820,15360,8280,11820,12516.65,1.68,0,-1126,12666,12242,11996,11572,11326,12120,11450,30,3540,500,8270,10,1,6003387,737,-8.01,6.92,12,0.60,-1531.00,1772.00,19000,20240131,-35.42,9000,20240805,36.33,13500,-9.11,20250113,10250,19.71,20250102,19000,-35.42,20240131,9000,36.33,20240805,0.09,N,196300,500,30 억,,100868,N,N,0,N,00,N
20250113,090858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12220,400,2,3.38,203640420,16139,26.90,11990,13500,11820,15360,8280,11820,12617.91,1.68,0,-4856,12666,12242,11996,11572,11326,12120,11450,30,3540,500,8270,10,1,6003387,734,-7.98,6.90,12,0.27,-1531.00,1772.00,19000,20240131,-35.68,9000,20240805,35.78,13500,-9.48,20250113,10250,19.22,20250102,19000,-35.68,20240131,9000,35.78,20240805,0.09,N,196300,500,30 억,,100868,N,N,0,N,00,N
20250110,160834,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11820,-590,5,-4.75,716780950,59907,28.94,12410,12420,11750,16130,8690,12410,11964.89,2.07,0,-23347,13456,12932,12126,11602,10796,13195,11865,30,3720,500,8680,10,1,6003387,710,-7.72,6.67,12,1.00,-1531.00,1772.00,19000,20240131,-37.79,9000,20240805,31.33,12650,-6.56,20250109,10250,15.32,20250102,19000,-37.79,20240131,9000,31.33,20240805,0.09,N,196300,500,30 억,,124199,N,N,0,N,00,N
20250110,150843,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11920,-490,5,-3.95,683209260,57082,27.57,12410,12420,11750,16130,8690,12410,11968.91,2.07,0,-21318,13456,12932,12126,11602,10796,13195,11865,30,3720,500,8680,10,1,6003387,716,-7.79,6.73,12,0.95,-1531.00,1772.00,19000,20240131,-37.26,9000,20240805,32.44,12650,-5.77,20250109,10250,16.29,20250102,19000,-37.26,20240131,9000,32.44,20240805,0.09,N,196300,500,30 억,,124199,N,N,0,N,00,N
20250110,140848,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11920,-490,5,-3.95,619139770,51695,24.97,12410,12420,11750,16130,8690,12410,11976.78,2.07,0,-17813,13456,12932,12126,11602,10796,13195,11865,30,3720,500,8680,10,1,6003387,716,-7.79,6.73,12,0.86,-1531.00,1772.00,19000,20240131,-37.26,9000,20240805,32.44,12650,-5.77,20250109,10250,16.29,20250102,19000,-37.26,20240131,9000,32.44,20240805,0.09,N,196300,500,30 억,,124199,N,N,0,N,00,N
20250110,130848,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12030,-380,5,-3.06,544977250,45498,21.98,12410,12420,11750,16130,8690,12410,11978.05,2.07,0,-15346,13456,12932,12126,11602,10796,13195,11865,30,3720,500,8680,10,1,6003387,722,-7.86,6.79,12,0.76,-1531.00,1772.00,19000,20240131,-36.68,9000,20240805,33.67,12650,-4.90,20250109,10250,17.37,20250102,19000,-36.68,20240131,9000,33.67,20240805,0.09,N,196300,500,30 억,,124199,N,N,0,N,00,N
20250110,120849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12000,-410,5,-3.30,497796660,41570,20.08,12410,12420,11750,16130,8690,12410,11974.90,2.07,0,-12996,13456,12932,12126,11602,10796,13195,11865,30,3720,500,8680,10,1,6003387,720,-7.84,6.77,12,0.69,-1531.00,1772.00,19000,20240131,-36.84,9000,20240805,33.33,12650,-5.14,20250109,10250,17.07,20250102,19000,-36.84,20240131,9000,33.33,20240805,0.09,N,196300,500,30 억,,124199,N,N,0,N,00,N
20250110,110847,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11950,-460,5,-3.71,483457440,40375,19.50,12410,12420,11750,16130,8690,12410,11974.18,2.07,0,-12542,13456,12932,12126,11602,10796,13195,11865,30,3720,500,8680,10,1,6003387,717,-7.81,6.74,12,0.67,-1531.00,1772.00,19000,20240131,-37.11,9000,20240805,32.78,12650,-5.53,20250109,10250,16.59,20250102,19000,-37.11,20240131,9000,32.78,20240805,0.09,N,196300,500,30 억,,124199,N,N,0,N,00,N
20250110,100845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12010,-400,5,-3.22,343706360,28580,13.80,12410,12420,11750,16130,8690,12410,12026.11,2.07,0,-6984,13456,12932,12126,11602,10796,13195,11865,30,3720,500,8680,10,1,6003387,721,-7.84,6.78,12,0.48,-1531.00,1772.00,19000,20240131,-36.79,9000,20240805,33.44,12650,-5.06,20250109,10250,17.17,20250102,19000,-36.79,20240131,9000,33.44,20240805,0.09,N,196300,500,30 억,,124199,N,N,0,N,00,N
20250110,090849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12110,-300,5,-2.42,113102570,9242,4.46,12410,12420,12060,16130,8690,12410,12237.89,2.07,0,-133,13456,12932,12126,11602,10796,13195,11865,30,3720,500,8680,10,1,6003387,727,-7.91,6.83,12,0.15,-1531.00,1772.00,19000,20240131,-36.26,9000,20240805,34.56,12650,-4.27,20250109,10250,18.15,20250102,19000,-36.26,20240131,9000,34.56,20240805,0.09,N,196300,500,30 억,,124199,N,N,0,N,00,N
20250109,160840,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12410,760,2,6.52,2460267460,207003,300.54,11650,12650,11320,15140,8160,11650,11884.42,1.11,0,57436,12203,11926,11473,11196,10743,12065,11335,30,3490,500,8150,10,1,6003387,745,-8.11,7.00,12,3.45,-1531.00,1772.00,19000,20240131,-34.68,9000,20240805,37.89,12650,-1.90,20250109,10250,21.07,20250102,19000,-34.68,20240131,9000,37.89,20240805,0.09,N,196300,500,30 억,,66904,N,N,0,N,00,N
20250109,150835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12460,810,2,6.95,2380383110,200557,291.18,11650,12650,11320,15140,8160,11650,11868.86,1.11,0,55973,12203,11926,11473,11196,10743,12065,11335,30,3490,500,8150,10,1,6003387,748,-8.14,7.03,12,3.34,-1531.00,1772.00,19000,20240131,-34.42,9000,20240805,38.44,12650,-1.50,20250109,10250,21.56,20250102,19000,-34.42,20240131,9000,38.44,20240805,0.09,N,196300,500,30 억,,66904,N,N,0,N,00,N
20250109,140843,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12320,670,2,5.75,1911648520,162907,236.52,11650,12400,11320,15140,8160,11650,11734.60,1.11,0,38782,12203,11926,11473,11196,10743,12065,11335,30,3490,500,8150,10,1,6003387,740,-8.05,6.95,12,2.71,-1531.00,1772.00,19000,20240131,-35.16,9000,20240805,36.89,12400,-0.65,20250109,10250,20.20,20250102,19000,-35.16,20240131,9000,36.89,20240805,0.09,N,196300,500,30 억,,66904,N,N,0,N,00,N
20250109,130842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12090,440,2,3.78,1635412860,140128,203.44,11650,12100,11320,15140,8160,11650,11670.85,1.11,0,33006,12203,11926,11473,11196,10743,12065,11335,30,3490,500,8150,10,1,6003387,726,-7.90,6.82,12,2.33,-1531.00,1772.00,19000,20240131,-36.37,9000,20240805,34.33,12100,-0.08,20250109,10250,17.95,20250102,19000,-36.37,20240131,9000,34.33,20240805,0.09,N,196300,500,30 억,,66904,N,N,0,N,00,N
20250109,120842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11590,-60,5,-0.52,1173826760,100837,146.40,11650,11910,11320,15140,8160,11650,11640.83,1.11,0,18326,12203,11926,11473,11196,10743,12065,11335,30,3490,500,8150,10,1,6003387,696,-7.57,6.54,12,1.68,-1531.00,1772.00,19000,20240131,-39.00,9000,20240805,28.78,11990,-3.34,20250107,10250,13.07,20250102,19000,-39.00,20240131,9000,28.78,20240805,0.09,N,196300,500,30 억,,66904,N,N,0,N,00,N
20250109,110847,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11740,90,2,0.77,893296000,76526,111.10,11650,11910,11320,15140,8160,11650,11673.10,1.11,0,14281,12203,11926,11473,11196,10743,12065,11335,30,3490,500,8150,10,1,6003387,705,-7.67,6.63,12,1.27,-1531.00,1772.00,19000,20240131,-38.21,9000,20240805,30.44,11990,-2.09,20250107,10250,14.54,20250102,19000,-38.21,20240131,9000,30.44,20240805,0.09,N,196300,500,30 억,,66904,N,N,0,N,00,N
20250109,100844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11700,50,2,0.43,635907260,54340,78.89,11650,11910,11320,15140,8160,11650,11702.38,1.11,0,13518,12203,11926,11473,11196,10743,12065,11335,30,3490,500,8150,10,1,6003387,702,-7.64,6.60,12,0.91,-1531.00,1772.00,19000,20240131,-38.42,9000,20240805,30.00,11990,-2.42,20250107,10250,14.15,20250102,19000,-38.42,20240131,9000,30.00,20240805,0.09,N,196300,500,30 억,,66904,N,N,0,N,00,N
20250109,090848,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11670,20,2,0.17,39017520,3377,4.90,11650,11820,11460,15140,8160,11650,11553.90,1.11,0,1068,12203,11926,11473,11196,10743,12065,11335,30,3490,500,8150,10,1,6003387,701,-7.62,6.59,12,0.06,-1531.00,1772.00,19000,20240131,-38.58,9000,20240805,29.67,11990,-2.67,20250107,10250,13.85,20250102,19000,-38.58,20240131,9000,29.67,20240805,0.09,N,196300,500,30 억,,66904,N,N,0,N,00,N
20250108,160836,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11650,-120,5,-1.02,795005330,68837,168.89,11510,11750,11020,15300,8240,11770,11549.10,1.19,0,-4593,12310,12040,11720,11450,11130,11880,11290,30,3530,500,8230,10,1,6003387,699,-7.61,6.57,12,1.15,-1531.00,1772.00,19000,20240131,-38.68,9000,20240805,29.44,11990,-2.84,20250107,10250,13.66,20250102,19000,-38.68,20240131,9000,29.44,20240805,0.09,N,196300,500,30 억,,71489,N,N,0,N,00,N
20250108,150839,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11650,-120,5,-1.02,747445370,64753,158.87,11510,11750,11020,15300,8240,11770,11543.02,1.19,0,-4528,12310,12040,11720,11450,11130,11880,11290,30,3530,500,8230,10,1,6003387,699,-7.61,6.57,12,1.08,-1531.00,1772.00,19000,20240131,-38.68,9000,20240805,29.44,11990,-2.84,20250107,10250,13.66,20250102,19000,-38.68,20240131,9000,29.44,20240805,0.09,N,196300,500,30 억,,71489,N,N,0,N,00,N
20250108,140841,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11600,-170,5,-1.44,619954610,53738,131.84,11510,11750,11020,15300,8240,11770,11536.61,1.19,0,-5422,12310,12040,11720,11450,11130,11880,11290,30,3530,500,8230,10,1,6003387,696,-7.58,6.55,12,0.90,-1531.00,1772.00,19000,20240131,-38.95,9000,20240805,28.89,11990,-3.25,20250107,10250,13.17,20250102,19000,-38.95,20240131,9000,28.89,20240805,0.09,N,196300,500,30 억,,71489,N,N,0,N,00,N
20250108,130840,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11500,-270,5,-2.29,471270050,40797,100.09,11510,11750,11020,15300,8240,11770,11551.59,1.19,0,-4411,12310,12040,11720,11450,11130,11880,11290,30,3530,500,8230,10,1,6003387,690,-7.51,6.49,12,0.68,-1531.00,1772.00,19000,20240131,-39.47,9000,20240805,27.78,11990,-4.09,20250107,10250,12.20,20250102,19000,-39.47,20240131,9000,27.78,20240805,0.09,N,196300,500,30 억,,71489,N,N,0,N,00,N
20250108,120837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11620,-150,5,-1.27,342206600,29555,72.51,11510,11750,11020,15300,8240,11770,11578.64,1.19,0,-4577,12310,12040,11720,11450,11130,11880,11290,30,3530,500,8230,10,1,6003387,698,-7.59,6.56,12,0.49,-1531.00,1772.00,19000,20240131,-38.84,9000,20240805,29.11,11990,-3.09,20250107,10250,13.37,20250102,19000,-38.84,20240131,9000,29.11,20240805,0.09,N,196300,500,30 억,,71489,N,N,0,N,00,N
20250108,110838,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11580,-190,5,-1.61,260671770,22587,55.42,11510,11750,11020,15300,8240,11770,11540.79,1.19,0,-2868,12310,12040,11720,11450,11130,11880,11290,30,3530,500,8230,10,1,6003387,695,-7.56,6.53,12,0.38,-1531.00,1772.00,19000,20240131,-39.05,9000,20240805,28.67,11990,-3.42,20250107,10250,12.98,20250102,19000,-39.05,20240131,9000,28.67,20240805,0.09,N,196300,500,30 억,,71489,N,N,0,N,00,N
20250108,100839,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11550,-220,5,-1.87,202858870,17604,43.19,11510,11690,11020,15300,8240,11770,11523.45,1.19,0,-2452,12310,12040,11720,11450,11130,11880,11290,30,3530,500,8230,10,1,6003387,693,-7.54,6.52,12,0.29,-1531.00,1772.00,19000,20240131,-39.21,9000,20240805,28.33,11990,-3.67,20250107,10250,12.68,20250102,19000,-39.21,20240131,9000,28.33,20240805,0.09,N,196300,500,30 억,,71489,N,N,0,N,00,N
20250108,090840,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11490,-280,5,-2.38,54244770,4752,11.66,11510,11580,11020,15300,8240,11770,11415.15,1.19,0,-108,12310,12040,11720,11450,11130,11880,11290,30,3530,500,8230,10,1,6003387,690,-7.50,6.48,12,0.08,-1531.00,1772.00,19000,20240131,-39.53,9000,20240805,27.67,11990,-4.17,20250107,10250,12.10,20250102,19000,-39.53,20240131,9000,27.67,20240805,0.09,N,196300,500,30 억,,71489,N,N,0,N,00,N
20250107,160832,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11770,-30,5,-0.25,471999940,40759,88.37,11800,11990,11400,15340,8260,11800,11580.26,1.21,0,-1221,12213,12006,11693,11486,11173,11850,11330,30,3540,500,8260,10,1,6003387,707,-7.69,6.64,12,0.68,-1531.00,1772.00,19000,20240131,-38.05,9000,20240805,30.78,11990,-1.83,20250107,10250,14.83,20250102,19000,-38.05,20240131,9000,30.78,20240805,0.09,N,196300,500,30 억,,72723,N,N,0,N,00,N
20250107,150833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11570,-230,5,-1.95,398278790,34430,74.65,11800,11990,11400,15340,8260,11800,11567.78,1.21,0,53,12213,12006,11693,11486,11173,11850,11330,30,3540,500,8260,10,1,6003387,695,-7.56,6.53,12,0.57,-1531.00,1772.00,19000,20240131,-39.11,9000,20240805,28.56,11990,-3.50,20250107,10250,12.88,20250102,19000,-39.11,20240131,9000,28.56,20240805,0.09,N,196300,500,30 억,,72723,N,N,0,N,00,N
20250107,140831,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11570,-230,5,-1.95,386538160,33417,72.45,11800,11990,11400,15340,8260,11800,11567.11,1.21,0,323,12213,12006,11693,11486,11173,11850,11330,30,3540,500,8260,10,1,6003387,695,-7.56,6.53,12,0.56,-1531.00,1772.00,19000,20240131,-39.11,9000,20240805,28.56,11990,-3.50,20250107,10250,12.88,20250102,19000,-39.11,20240131,9000,28.56,20240805,0.09,N,196300,500,30 억,,72723,N,N,0,N,00,N
20250107,130832,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11590,-210,5,-1.78,375489440,32463,70.39,11800,11990,11400,15340,8260,11800,11566.69,1.21,0,165,12213,12006,11693,11486,11173,11850,11330,30,3540,500,8260,10,1,6003387,696,-7.57,6.54,12,0.54,-1531.00,1772.00,19000,20240131,-39.00,9000,20240805,28.78,11990,-3.34,20250107,10250,13.07,20250102,19000,-39.00,20240131,9000,28.78,20240805,0.09,N,196300,500,30 억,,72723,N,N,0,N,00,N
20250107,120832,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11610,-190,5,-1.61,330708890,28601,62.01,11800,11990,11400,15340,8260,11800,11562.84,1.21,0,-89,12213,12006,11693,11486,11173,11850,11330,30,3540,500,8260,10,1,6003387,697,-7.58,6.55,12,0.48,-1531.00,1772.00,19000,20240131,-38.89,9000,20240805,29.00,11990,-3.17,20250107,10250,13.27,20250102,19000,-38.89,20240131,9000,29.00,20240805,0.09,N,196300,500,30 억,,72723,N,N,0,N,00,N
20250107,110828,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11650,-150,5,-1.27,317892040,27500,59.62,11800,11990,11400,15340,8260,11800,11559.71,1.21,0,45,12213,12006,11693,11486,11173,11850,11330,30,3540,500,8260,10,1,6003387,699,-7.61,6.57,12,0.46,-1531.00,1772.00,19000,20240131,-38.68,9000,20240805,29.44,11990,-2.84,20250107,10250,13.66,20250102,19000,-38.68,20240131,9000,29.44,20240805,0.09,N,196300,500,30 억,,72723,N,N,0,N,00,N
20250107,100835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11570,-230,5,-1.95,206082790,17745,38.47,11800,11990,11490,15340,8260,11800,11613.57,1.21,0,-377,12213,12006,11693,11486,11173,11850,11330,30,3540,500,8260,10,1,6003387,695,-7.56,6.53,12,0.30,-1531.00,1772.00,19000,20240131,-39.11,9000,20240805,28.56,11990,-3.50,20250107,10250,12.88,20250102,19000,-39.11,20240131,9000,28.56,20240805,0.09,N,196300,500,30 억,,72723,N,N,0,N,00,N
20250107,090836,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11870,70,2,0.59,5506880,467,1.01,11800,11880,11700,15340,8260,11800,11792.03,1.21,0,-149,12213,12006,11693,11486,11173,11850,11330,30,3540,500,8260,10,1,6003387,713,-7.75,6.70,12,0.01,-1531.00,1772.00,19000,20240131,-37.53,9000,20240805,31.89,11900,-0.25,20250106,10250,15.80,20250102,19000,-37.53,20240131,9000,31.89,20240805,0.09,N,196300,500,30 억,,72723,N,N,0,N,00,N
20250106,160822,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11800,110,2,0.94,534672550,46120,64.94,11880,11900,11380,15190,8190,11690,11593.07,1.31,0,-6322,12330,12010,11550,11230,10770,12170,11390,30,3500,500,8180,10,1,6003387,708,-7.71,6.66,12,0.77,-1531.00,1772.00,19000,20240131,-37.89,9000,20240805,31.11,11900,-0.84,20250106,10250,15.12,20250102,19000,-37.89,20240131,9000,31.11,20240805,0.09,N,196300,500,30 억,,78685,N,N,0,N,00,N
20250106,150822,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11690,0,3,0.00,521035450,44959,63.31,11880,11900,11380,15190,8190,11690,11589.12,1.31,0,-6080,12330,12010,11550,11230,10770,12170,11390,30,3500,500,8180,10,1,6003387,702,-7.64,6.60,12,0.75,-1531.00,1772.00,19000,20240131,-38.47,9000,20240805,29.89,11900,-1.76,20250106,10250,14.05,20250102,19000,-38.47,20240131,9000,29.89,20240805,0.09,N,196300,500,30 억,,78685,N,N,0,N,00,N
20250106,140823,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11540,-150,5,-1.28,295751480,25451,35.84,11880,11900,11380,15190,8190,11690,11620.43,1.31,0,-8617,12330,12010,11550,11230,10770,12170,11390,30,3500,500,8180,10,1,6003387,693,-7.54,6.51,12,0.42,-1531.00,1772.00,19000,20240131,-39.26,9000,20240805,28.22,11900,-3.03,20250106,10250,12.59,20250102,19000,-39.26,20240131,9000,28.22,20240805,0.09,N,196300,500,30 억,,78685,N,N,0,N,00,N
20250106,130816,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11660,-30,5,-0.26,237449300,20430,28.77,11880,11900,11380,15190,8190,11690,11622.58,1.31,0,-7462,12330,12010,11550,11230,10770,12170,11390,30,3500,500,8180,10,1,6003387,700,-7.62,6.58,12,0.34,-1531.00,1772.00,19000,20240131,-38.63,9000,20240805,29.56,11900,-2.02,20250106,10250,13.76,20250102,19000,-38.63,20240131,9000,29.56,20240805,0.09,N,196300,500,30 억,,78685,N,N,0,N,00,N
20250106,120819,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11610,-80,5,-0.68,204412040,17590,24.77,11880,11900,11380,15190,8190,11690,11620.92,1.31,0,-6777,12330,12010,11550,11230,10770,12170,11390,30,3500,500,8180,10,1,6003387,697,-7.58,6.55,12,0.29,-1531.00,1772.00,19000,20240131,-38.89,9000,20240805,29.00,11900,-2.44,20250106,10250,13.27,20250102,19000,-38.89,20240131,9000,29.00,20240805,0.09,N,196300,500,30 억,,78685,N,N,0,N,00,N
20250106,110818,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11550,-140,5,-1.20,179487840,15430,21.73,11880,11900,11380,15190,8190,11690,11632.39,1.31,0,-6336,12330,12010,11550,11230,10770,12170,11390,30,3500,500,8180,10,1,6003387,693,-7.54,6.52,12,0.26,-1531.00,1772.00,19000,20240131,-39.21,9000,20240805,28.33,11900,-2.94,20250106,10250,12.68,20250102,19000,-39.21,20240131,9000,28.33,20240805,0.09,N,196300,500,30 억,,78685,N,N,0,N,00,N
20250106,100815,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11440,-250,5,-2.14,136493010,11703,16.48,11880,11900,11380,15190,8190,11690,11663.08,1.31,0,-4714,12330,12010,11550,11230,10770,12170,11390,30,3500,500,8180,10,1,6003387,687,-7.47,6.46,12,0.19,-1531.00,1772.00,19000,20240131,-39.79,9000,20240805,27.11,11900,-3.87,20250106,10250,11.61,20250102,19000,-39.79,20240131,9000,27.11,20240805,0.09,N,196300,500,30 억,,78685,N,N,0,N,00,N
20250106,090816,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11750,60,2,0.51,53564400,4537,6.39,11880,11900,11640,15190,8190,11690,11806.13,1.31,0,-2322,12330,12010,11550,11230,10770,12170,11390,30,3500,500,8180,10,1,6003387,705,-7.67,6.63,12,0.08,-1531.00,1772.00,19000,20240131,-38.16,9000,20240805,30.56,11900,-1.26,20250106,10250,14.63,20250102,19000,-38.16,20240131,9000,30.56,20240805,0.09,N,196300,500,30 억,,78685,N,N,0,N,00,N
20250103,160812,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11690,610,2,5.51,818589170,71013,48.46,11250,11870,11090,14400,7760,11080,11527.31,0.98,0,19606,12646,11862,11056,10272,9466,11460,9870,30,3320,500,7750,10,1,6003387,702,-7.64,6.60,12,1.18,-1531.00,1772.00,19000,20240131,-38.47,9000,20240805,29.89,11870,-1.52,20250103,10250,14.05,20250102,19000,-38.47,20240131,9000,29.89,20240805,0.09,N,196300,500,30 억,,59106,N,N,0,N,00,N
20250103,150814,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11790,710,2,6.41,771637200,67005,45.73,11250,11870,11090,14400,7760,11080,11516.11,0.98,0,18892,12646,11862,11056,10272,9466,11460,9870,30,3320,500,7750,10,1,6003387,708,-7.70,6.65,12,1.12,-1531.00,1772.00,19000,20240131,-37.95,9000,20240805,31.00,11870,-0.67,20250103,10250,15.02,20250102,19000,-37.95,20240131,9000,31.00,20240805,0.09,N,196300,500,30 억,,59106,N,N,0,N,00,N
20250103,140815,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11540,460,2,4.15,683843200,59529,40.62,11250,11870,11090,14400,7760,11080,11487.56,0.98,0,17305,12646,11862,11056,10272,9466,11460,9870,30,3320,500,7750,10,1,6003387,693,-7.54,6.51,12,0.99,-1531.00,1772.00,19000,20240131,-39.26,9000,20240805,28.22,11870,-2.78,20250103,10250,12.59,20250102,19000,-39.26,20240131,9000,28.22,20240805,0.09,N,196300,500,30 억,,59106,N,N,0,N,00,N
20250103,130814,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11750,670,2,6.05,498409150,43554,29.72,11250,11870,11090,14400,7760,11080,11443.48,0.98,0,16001,12646,11862,11056,10272,9466,11460,9870,30,3320,500,7750,10,1,6003387,705,-7.67,6.63,12,0.73,-1531.00,1772.00,19000,20240131,-38.16,9000,20240805,30.56,11870,-1.01,20250103,10250,14.63,20250102,19000,-38.16,20240131,9000,30.56,20240805,0.09,N,196300,500,30 억,,59106,N,N,0,N,00,N
20250103,120813,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11750,670,2,6.05,413710210,36363,24.81,11250,11820,11090,14400,7760,11080,11377.23,0.98,0,11105,12646,11862,11056,10272,9466,11460,9870,30,3320,500,7750,10,1,6003387,705,-7.67,6.63,12,0.61,-1531.00,1772.00,19000,20240131,-38.16,9000,20240805,30.56,11840,-0.76,20250102,10250,14.63,20250102,19000,-38.16,20240131,9000,30.56,20240805,0.09,N,196300,500,30 억,,59106,N,N,0,N,00,N
20250103,110814,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11310,230,2,2.08,244815820,21756,14.85,11250,11500,11090,14400,7760,11080,11252.80,0.98,0,3460,12646,11862,11056,10272,9466,11460,9870,30,3320,500,7750,10,1,6003387,679,-7.39,6.38,12,0.36,-1531.00,1772.00,19000,20240131,-40.47,9000,20240805,25.67,11840,-4.48,20250102,10250,10.34,20250102,19000,-40.47,20240131,9000,25.67,20240805,0.09,N,196300,500,30 억,,59106,N,N,0,N,00,N
20250103,100811,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11340,260,2,2.35,168205520,14966,10.21,11250,11500,11090,14400,7760,11080,11239.18,0.98,0,1901,12646,11862,11056,10272,9466,11460,9870,30,3320,500,7750,10,1,6003387,681,-7.41,6.40,12,0.25,-1531.00,1772.00,19000,20240131,-40.32,9000,20240805,26.00,11840,-4.22,20250102,10250,10.63,20250102,19000,-40.32,20240131,9000,26.00,20240805,0.09,N,196300,500,30 억,,59106,N,N,0,N,00,N
20250103,090815,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11380,300,2,2.71,17109750,1507,1.03,11250,11500,11090,14400,7760,11080,11353.52,0.98,0,-77,12646,11862,11056,10272,9466,11460,9870,30,3320,500,7750,10,1,6003387,683,-7.43,6.42,12,0.03,-1531.00,1772.00,19000,20240131,-40.11,9000,20240805,26.44,11840,-3.89,20250102,10250,11.02,20250102,19000,-40.11,20240131,9000,26.44,20240805,0.09,N,196300,500,30 억,,59106,N,N,0,N,00,N
20250102,160805,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11080,-660,5,-5.62,1615872100,146535,162.23,11760,11840,10250,15260,8220,11740,11027.21,1.00,0,-757,12660,12200,11950,11490,11240,12075,11365,30,3520,500,8210,10,1,6003387,665,-7.24,6.25,12,2.44,-1531.00,1772.00,19000,20240131,-41.68,9000,20240805,23.11,11840,-6.42,20250102,10250,8.10,20250102,19000,-41.68,20240131,9000,23.11,20240805,0.09,N,196300,500,30 억,,59863,N,N,0,N,00,N
20250102,150806,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11150,-590,5,-5.03,1589620520,144166,159.60,11760,11840,10250,15260,8220,11740,11026.32,1.00,0,-1184,12660,12200,11950,11490,11240,12075,11365,30,3520,500,8210,10,1,6003387,669,-7.28,6.29,12,2.40,-1531.00,1772.00,19000,20240131,-41.32,9000,20240805,23.89,11840,-5.83,20250102,10250,8.78,20250102,19000,-41.32,20240131,9000,23.89,20240805,0.09,N,196300,500,30 억,,59863,N,N,0,N,00,N
20250102,140804,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11100,-640,5,-5.45,1486845930,135012,149.47,11760,11840,10250,15260,8220,11740,11012.69,1.00,0,931,12660,12200,11950,11490,11240,12075,11365,30,3520,500,8210,10,1,6003387,666,-7.25,6.26,12,2.25,-1531.00,1772.00,19000,20240131,-41.58,9000,20240805,23.33,11840,-6.25,20250102,10250,8.29,20250102,19000,-41.58,20240131,9000,23.33,20240805,0.09,N,196300,500,30 억,,59863,N,N,0,N,00,N
20250102,130806,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10880,-860,5,-7.33,1395074450,126685,140.25,11760,11840,10250,15260,8220,11740,11012.15,1.00,0,1826,12660,12200,11950,11490,11240,12075,11365,30,3520,500,8210,10,1,6003387,653,-7.11,6.14,12,2.11,-1531.00,1772.00,19000,20240131,-42.74,9000,20240805,20.89,11840,-8.11,20250102,10250,6.15,20250102,19000,-42.74,20240131,9000,20.89,20240805,0.09,N,196300,500,30 억,,59863,N,N,0,N,00,N
20250102,120803,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10560,-1180,5,-10.05,1187785950,107362,118.86,11760,11840,10250,15260,8220,11740,11063.37,1.00,0,4851,12660,12200,11950,11490,11240,12075,11365,30,3520,500,8210,10,1,6003387,634,-6.90,5.96,12,1.79,-1531.00,1772.00,19000,20240131,-44.42,9000,20240805,17.33,11840,-10.81,20250102,10250,3.02,20250102,19000,-44.42,20240131,9000,17.33,20240805,0.09,N,196300,500,30 억,,59863,N,N,0,N,00,N
20250102,110755,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11250,-490,5,-4.17,469197420,40699,45.06,11760,11840,11150,15260,8220,11740,11528.48,1.00,0,10650,12660,12200,11950,11490,11240,12075,11365,30,3520,500,8210,10,1,6003387,675,-7.35,6.35,12,0.68,-1531.00,1772.00,19000,20240131,-40.79,9000,20240805,25.00,11840,-4.98,20250102,11150,0.90,20250102,19000,-40.79,20240131,9000,25.00,20240805,0.09,N,196300,500,30 억,,59863,N,N,0,N,00,N
20250102,100802,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11800,60,2,0.51,26476210,2245,2.49,11760,11840,11700,15260,8220,11740,11793.41,1.00,0,-1833,12660,12200,11950,11490,11240,12075,11365,30,3520,500,8210,10,1,6003387,708,-7.71,6.66,12,0.04,-1531.00,1772.00,19000,20240131,-37.89,9000,20240805,31.11,11840,-0.34,20250102,11700,0.85,20250102,19000,-37.89,20240131,9000,31.11,20240805,0.09,N,196300,500,30 억,,59863,N,N,0,N,00,N
20250102,090755,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11740,0,3,0.00,0,0,0.00,0,0,0,15260,8220,11740,0.00,1.00,0,0,12660,12200,11950,11490,11240,12075,11365,30,3520,500,8210,10,1,6003387,705,-7.67,6.63,12,0.00,-1531.00,1772.00,19000,20240131,-38.21,9000,20240805,30.44,0,0.00,0,0,0.00,0,19000,-38.21,20240131,9000,30.44,20240805,0.09,N,196300,500,30 억,,59863,N,N,0,N,00,N