KissMeData/234690/price/prices-20250101.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	marginalRateClassCode	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	161035	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8840	80	2	0.91	233651320	26492	37.97	8850	8880	8740	11380	6140	8760	8819.69	2.23	-1419	9113	8936	8843	8666	8573	8890	8620	89	2620	500	6130	10	1	17752276	1569	23.26	1.56	12	0.15	380.00	5655.00	13870	20240920	-36.27	7100	20240805	24.51	10200	-13.33	20250102	8630	2.43	20250115	13870	-36.27	20240920	7100	24.51	20240805	4.42	N	234690	500	88 억	395184	N	N	N	N
3	20250124	151034	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8850	90	2	1.03	213140820	24171	34.64	8850	8880	8740	11380	6140	8760	8818.04	2.23	-915	9113	8936	8843	8666	8573	8890	8620	89	2620	500	6130	10	1	17752276	1571	23.29	1.56	12	0.14	380.00	5655.00	13870	20240920	-36.19	7100	20240805	24.65	10200	-13.24	20250102	8630	2.55	20250115	13870	-36.19	20240920	7100	24.65	20240805	4.42	N	234690	500	88 억	395184	N	N	N	N
4	20250124	141032	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8820	60	2	0.68	168050650	19063	27.32	8850	8880	8740	11380	6140	8760	8815.54	2.23	756	9113	8936	8843	8666	8573	8890	8620	89	2620	500	6130	10	1	17752276	1566	23.21	1.56	12	0.11	380.00	5655.00	13870	20240920	-36.41	7100	20240805	24.23	10200	-13.53	20250102	8630	2.20	20250115	13870	-36.41	20240920	7100	24.23	20240805	4.42	N	234690	500	88 억	395184	N	N	N	N
5	20250124	131034	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8830	70	2	0.80	144700620	16415	23.53	8850	8880	8740	11380	6140	8760	8815.15	2.23	1525	9113	8936	8843	8666	8573	8890	8620	89	2620	500	6130	10	1	17752276	1568	23.24	1.56	12	0.09	380.00	5655.00	13870	20240920	-36.34	7100	20240805	24.37	10200	-13.43	20250102	8630	2.32	20250115	13870	-36.34	20240920	7100	24.37	20240805	4.42	N	234690	500	88 억	395184	N	N	N	N
6	20250124	121031	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8870	110	2	1.26	127455070	14465	20.73	8850	8880	8740	11380	6140	8760	8811.27	2.23	2240	9113	8936	8843	8666	8573	8890	8620	89	2620	500	6130	10	1	17752276	1575	23.34	1.57	12	0.08	380.00	5655.00	13870	20240920	-36.05	7100	20240805	24.93	10200	-13.04	20250102	8630	2.78	20250115	13870	-36.05	20240920	7100	24.93	20240805	4.42	N	234690	500	88 억	395184	N	N	N	N
7	20250124	111032	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8860	100	2	1.14	111807070	12700	18.20	8850	8880	8740	11380	6140	8760	8803.71	2.23	2404	9113	8936	8843	8666	8573	8890	8620	89	2620	500	6130	10	1	17752276	1573	23.32	1.57	12	0.07	380.00	5655.00	13870	20240920	-36.12	7100	20240805	24.79	10200	-13.14	20250102	8630	2.67	20250115	13870	-36.12	20240920	7100	24.79	20240805	4.42	N	234690	500	88 억	395184	N	N	N	N
8	20250124	101028	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8820	60	2	0.68	80015660	9112	13.06	8850	8870	8740	11380	6140	8760	8781.35	2.23	2554	9113	8936	8843	8666	8573	8890	8620	89	2620	500	6130	10	1	17752276	1566	23.21	1.56	12	0.05	380.00	5655.00	13870	20240920	-36.41	7100	20240805	24.23	10200	-13.53	20250102	8630	2.20	20250115	13870	-36.41	20240920	7100	24.23	20240805	4.42	N	234690	500	88 억	395184	N	N	N	N
9	20250124	091036	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8740	-20	5	-0.23	32469440	3697	5.30	8850	8850	8740	11380	6140	8760	8782.65	2.23	1981	9113	8936	8843	8666	8573	8890	8620	89	2620	500	6130	10	1	17752276	1552	23.00	1.55	12	0.02	380.00	5655.00	13870	20240920	-36.99	7100	20240805	23.10	10200	-14.31	20250102	8630	1.27	20250115	13870	-36.99	20240920	7100	23.10	20240805	4.42	N	234690	500	88 억	395184	N	N	N	N
10	20250123	161028	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8760	-260	5	-2.88	617375260	69720	118.38	9020	9020	8750	11720	6320	9020	8855.08	2.38	-26624	9200	9110	9040	8950	8880	9075	8915	89	2700	500	6310	10	1	17752276	1555	23.05	1.55	12	0.39	380.00	5655.00	13870	20240920	-36.84	7100	20240805	23.38	10200	-14.12	20250102	8630	1.51	20250115	13870	-36.84	20240920	7100	23.38	20240805	4.45	N	234690	500	88 억	421667	N	N	N	N
11	20250123	151026	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8780	-240	5	-2.66	564998460	63745	108.23	9020	9020	8750	11720	6320	9020	8863.42	2.38	-25081	9200	9110	9040	8950	8880	9075	8915	89	2700	500	6310	10	1	17752276	1559	23.11	1.55	12	0.36	380.00	5655.00	13870	20240920	-36.70	7100	20240805	23.66	10200	-13.92	20250102	8630	1.74	20250115	13870	-36.70	20240920	7100	23.66	20240805	4.45	N	234690	500	88 억	421667	N	N	N	N
12	20250123	141029	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8840	-180	5	-2.00	442242720	49809	84.57	9020	9020	8830	11720	6320	9020	8878.77	2.38	-18803	9200	9110	9040	8950	8880	9075	8915	89	2700	500	6310	10	1	17752276	1569	23.26	1.56	12	0.28	380.00	5655.00	13870	20240920	-36.27	7100	20240805	24.51	10200	-13.33	20250102	8630	2.43	20250115	13870	-36.27	20240920	7100	24.51	20240805	4.45	N	234690	500	88 억	421667	N	N	N	N
13	20250123	131027	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8860	-160	5	-1.77	397667990	44771	76.02	9020	9020	8830	11720	6320	9020	8882.27	2.38	-18224	9200	9110	9040	8950	8880	9075	8915	89	2700	500	6310	10	1	17752276	1573	23.32	1.57	12	0.25	380.00	5655.00	13870	20240920	-36.12	7100	20240805	24.79	10200	-13.14	20250102	8630	2.67	20250115	13870	-36.12	20240920	7100	24.79	20240805	4.45	N	234690	500	88 억	421667	N	N	N	N
14	20250123	121027	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8900	-120	5	-1.33	373422970	42040	71.38	9020	9020	8830	11720	6320	9020	8882.56	2.38	-17069	9200	9110	9040	8950	8880	9075	8915	89	2700	500	6310	10	1	17752276	1580	23.42	1.57	12	0.24	380.00	5655.00	13870	20240920	-35.83	7100	20240805	25.35	10200	-12.75	20250102	8630	3.13	20250115	13870	-35.83	20240920	7100	25.35	20240805	4.45	N	234690	500	88 억	421667	N	N	N	N
15	20250123	111018	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8880	-140	5	-1.55	329302460	37075	62.95	9020	9020	8830	11720	6320	9020	8882.06	2.38	-14178	9200	9110	9040	8950	8880	9075	8915	89	2700	500	6310	10	1	17752276	1576	23.37	1.57	12	0.21	380.00	5655.00	13870	20240920	-35.98	7100	20240805	25.07	10200	-12.94	20250102	8630	2.90	20250115	13870	-35.98	20240920	7100	25.07	20240805	4.45	N	234690	500	88 억	421667	N	N	N	N
16	20250123	101026	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8880	-140	5	-1.55	231211750	26008	44.16	9020	9020	8830	11720	6320	9020	8890.02	2.38	-7174	9200	9110	9040	8950	8880	9075	8915	89	2700	500	6310	10	1	17752276	1576	23.37	1.57	12	0.15	380.00	5655.00	13870	20240920	-35.98	7100	20240805	25.07	10200	-12.94	20250102	8630	2.90	20250115	13870	-35.98	20240920	7100	25.07	20240805	4.45	N	234690	500	88 억	421667	N	N	N	N
17	20250123	091027	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8920	-100	5	-1.11	117320500	13217	22.44	9020	9020	8830	11720	6320	9020	8876.48	2.38	-2110	9200	9110	9040	8950	8880	9075	8915	89	2700	500	6310	10	1	17752276	1584	23.47	1.58	12	0.07	380.00	5655.00	13870	20240920	-35.69	7100	20240805	25.63	10200	-12.55	20250102	8630	3.36	20250115	13870	-35.69	20240920	7100	25.63	20240805	4.45	N	234690	500	88 억	421667	N	N	N	N
18	20250122	161019	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9020	-50	5	-0.55	531575530	58870	90.86	9120	9130	8970	11790	6350	9070	9029.66	2.49	-20662	9216	9142	9036	8962	8856	9180	9000	89	2720	500	6340	10	1	17752276	1601	23.74	1.60	12	0.33	380.00	5655.00	13870	20240920	-34.97	7100	20240805	27.04	10200	-11.57	20250102	8630	4.52	20250115	13870	-34.97	20240920	7100	27.04	20240805	4.46	N	234690	500	88 억	442355	N	N	N	N
19	20250122	151020	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9020	-50	5	-0.55	506661590	56109	86.60	9120	9130	8970	11790	6350	9070	9029.95	2.49	-19451	9216	9142	9036	8962	8856	9180	9000	89	2720	500	6340	10	1	17752276	1601	23.74	1.60	12	0.32	380.00	5655.00	13870	20240920	-34.97	7100	20240805	27.04	10200	-11.57	20250102	8630	4.52	20250115	13870	-34.97	20240920	7100	27.04	20240805	4.46	N	234690	500	88 억	442355	N	N	N	N
20	20250122	141019	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9010	-60	5	-0.66	415958350	46071	71.11	9120	9130	8970	11790	6350	9070	9028.64	2.49	-14467	9216	9142	9036	8962	8856	9180	9000	89	2720	500	6340	10	1	17752276	1599	23.71	1.59	12	0.26	380.00	5655.00	13870	20240920	-35.04	7100	20240805	26.90	10200	-11.67	20250102	8630	4.40	20250115	13870	-35.04	20240920	7100	26.90	20240805	4.46	N	234690	500	88 억	442355	N	N	N	N
21	20250122	131020	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9000	-70	5	-0.77	398100060	44091	68.05	9120	9130	8970	11790	6350	9070	9029.05	2.49	-13540	9216	9142	9036	8962	8856	9180	9000	89	2720	500	6340	10	1	17752276	1598	23.68	1.59	12	0.25	380.00	5655.00	13870	20240920	-35.11	7100	20240805	26.76	10200	-11.76	20250102	8630	4.29	20250115	13870	-35.11	20240920	7100	26.76	20240805	4.46	N	234690	500	88 억	442355	N	N	N	N
22	20250122	121018	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9040	-30	5	-0.33	338776660	37510	57.89	9120	9130	8970	11790	6350	9070	9031.64	2.49	-12477	9216	9142	9036	8962	8856	9180	9000	89	2720	500	6340	10	1	17752276	1605	23.79	1.60	12	0.21	380.00	5655.00	13870	20240920	-34.82	7100	20240805	27.32	10200	-11.37	20250102	8630	4.75	20250115	13870	-34.82	20240920	7100	27.32	20240805	4.46	N	234690	500	88 억	442355	N	N	N	N
23	20250122	111020	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9010	-60	5	-0.66	249867330	27627	42.64	9120	9130	8980	11790	6350	9070	9044.32	2.49	-11686	9216	9142	9036	8962	8856	9180	9000	89	2720	500	6340	10	1	17752276	1599	23.71	1.59	12	0.16	380.00	5655.00	13870	20240920	-35.04	7100	20240805	26.90	10200	-11.67	20250102	8630	4.40	20250115	13870	-35.04	20240920	7100	26.90	20240805	4.46	N	234690	500	88 억	442355	N	N	N	N
24	20250122	101019	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8990	-80	5	-0.88	175687990	19387	29.92	9120	9130	8990	11790	6350	9070	9062.15	2.49	-8372	9216	9142	9036	8962	8856	9180	9000	89	2720	500	6340	10	1	17752276	1596	23.66	1.59	12	0.11	380.00	5655.00	13870	20240920	-35.18	7100	20240805	26.62	10200	-11.86	20250102	8630	4.17	20250115	13870	-35.18	20240920	7100	26.62	20240805	4.46	N	234690	500	88 억	442355	N	N	N	N
25	20250122	091021	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9100	30	2	0.33	24693350	2711	4.18	9120	9130	9070	11790	6350	9070	9108.58	2.49	-1425	9216	9142	9036	8962	8856	9180	9000	89	2720	500	6340	10	1	17752276	1615	23.95	1.61	12	0.02	380.00	5655.00	13870	20240920	-34.39	7100	20240805	28.17	10200	-10.78	20250102	8630	5.45	20250115	13870	-34.39	20240920	7100	28.17	20240805	4.46	N	234690	500	88 억	442355	N	N	N	N
26	20250121	161013	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9070	40	2	0.44	584926670	64791	113.06	8960	9110	8930	11730	6330	9030	9027.90	2.54	-8282	9250	9140	8990	8880	8730	9065	8805	89	2700	500	6320	10	1	17752276	1610	23.87	1.60	12	0.36	380.00	5655.00	13870	20240920	-34.61	7100	20240805	27.75	10200	-11.08	20250102	8630	5.10	20250115	13870	-34.61	20240920	7100	27.75	20240805	4.50	N	234690	500	88 억	450640	N	N	N	N
27	20250121	151015	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9080	50	2	0.55	561462090	62205	108.55	8960	9110	8930	11730	6330	9030	9026.00	2.54	-7824	9250	9140	8990	8880	8730	9065	8805	89	2700	500	6320	10	1	17752276	1612	23.89	1.61	12	0.35	380.00	5655.00	13870	20240920	-34.53	7100	20240805	27.89	10200	-10.98	20250102	8630	5.21	20250115	13870	-34.53	20240920	7100	27.89	20240805	4.50	N	234690	500	88 억	450640	N	N	N	N
28	20250121	141015	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9070	40	2	0.44	482481500	53507	93.37	8960	9110	8930	11730	6330	9030	9017.17	2.54	-6712	9250	9140	8990	8880	8730	9065	8805	89	2700	500	6320	10	1	17752276	1610	23.87	1.60	12	0.30	380.00	5655.00	13870	20240920	-34.61	7100	20240805	27.75	10200	-11.08	20250102	8630	5.10	20250115	13870	-34.61	20240920	7100	27.75	20240805	4.50	N	234690	500	88 억	450640	N	N	N	N
29	20250121	131014	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9030	0	3	0.00	374769340	41621	72.63	8960	9080	8930	11730	6330	9030	9004.33	2.54	-5272	9250	9140	8990	8880	8730	9065	8805	89	2700	500	6320	10	1	17752276	1603	23.76	1.60	12	0.23	380.00	5655.00	13870	20240920	-34.90	7100	20240805	27.18	10200	-11.47	20250102	8630	4.63	20250115	13870	-34.90	20240920	7100	27.18	20240805	4.50	N	234690	500	88 억	450640	N	N	N	N
30	20250121	120957	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9010	-20	5	-0.22	236515140	26308	45.91	8960	9060	8930	11730	6330	9030	8990.24	2.54	-3940	9250	9140	8990	8880	8730	9065	8805	89	2700	500	6320	10	1	17752276	1599	23.71	1.59	12	0.15	380.00	5655.00	13870	20240920	-35.04	7100	20240805	26.90	10200	-11.67	20250102	8630	4.40	20250115	13870	-35.04	20240920	7100	26.90	20240805	4.50	N	234690	500	88 억	450640	N	N	N	N
31	20250121	110922	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8980	-50	5	-0.55	191374810	21290	37.15	8960	9060	8930	11730	6330	9030	8988.95	2.54	-3255	9250	9140	8990	8880	8730	9065	8805	89	2700	500	6320	10	1	17752276	1594	23.63	1.59	12	0.12	380.00	5655.00	13870	20240920	-35.26	7100	20240805	26.48	10200	-11.96	20250102	8630	4.06	20250115	13870	-35.26	20240920	7100	26.48	20240805	4.50	N	234690	500	88 억	450640	N	N	N	N
32	20250121	100918	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8980	-50	5	-0.55	149931870	16674	29.10	8960	9060	8930	11730	6330	9030	8991.96	2.54	-2095	9250	9140	8990	8880	8730	9065	8805	89	2700	500	6320	10	1	17752276	1594	23.63	1.59	12	0.09	380.00	5655.00	13870	20240920	-35.26	7100	20240805	26.48	10200	-11.96	20250102	8630	4.06	20250115	13870	-35.26	20240920	7100	26.48	20240805	4.50	N	234690	500	88 억	450640	N	N	N	N
33	20250121	091016	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9010	-20	5	-0.22	8104670	902	1.57	8960	9060	8960	11730	6330	9030	8985.22	2.54	-71	9250	9140	8990	8880	8730	9065	8805	89	2700	500	6320	10	1	17752276	1599	23.71	1.59	12	0.01	380.00	5655.00	13870	20240920	-35.04	7100	20240805	26.90	10200	-11.67	20250102	8630	4.40	20250115	13870	-35.04	20240920	7100	26.90	20240805	4.50	N	234690	500	88 억	450640	N	N	N	N
34	20250120	161002	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9030	-40	5	-0.44	510054540	56972	67.86	9070	9100	8840	11790	6350	9070	8952.72	2.56	-4048	9236	9152	9076	8992	8916	9195	9035	89	2720	500	6340	10	1	17752276	1603	23.76	1.60	12	0.32	380.00	5655.00	13870	20240920	-34.90	7100	20240805	27.18	10200	-11.47	20250102	8630	4.63	20250115	13870	-34.90	20240920	7100	27.18	20240805	4.54	N	234690	500	88 억	454491	N	N	N	N
35	20250120	151014	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9030	-40	5	-0.44	487541910	54480	64.89	9070	9100	8840	11790	6350	9070	8949.01	2.56	-3629	9236	9152	9076	8992	8916	9195	9035	89	2720	500	6340	10	1	17752276	1603	23.76	1.60	12	0.31	380.00	5655.00	13870	20240920	-34.90	7100	20240805	27.18	10200	-11.47	20250102	8630	4.63	20250115	13870	-34.90	20240920	7100	27.18	20240805	4.54	N	234690	500	88 억	454491	N	N	N	N
36	20250120	141012	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9030	-40	5	-0.44	446514640	49936	59.48	9070	9100	8840	11790	6350	9070	8941.74	2.56	-4192	9236	9152	9076	8992	8916	9195	9035	89	2720	500	6340	10	1	17752276	1603	23.76	1.60	12	0.28	380.00	5655.00	13870	20240920	-34.90	7100	20240805	27.18	10200	-11.47	20250102	8630	4.63	20250115	13870	-34.90	20240920	7100	27.18	20240805	4.54	N	234690	500	88 억	454491	N	N	N	N
37	20250120	131012	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9020	-50	5	-0.55	392453120	43940	52.34	9070	9100	8840	11790	6350	9070	8931.57	2.56	-5652	9236	9152	9076	8992	8916	9195	9035	89	2720	500	6340	10	1	17752276	1601	23.74	1.60	12	0.25	380.00	5655.00	13870	20240920	-34.97	7100	20240805	27.04	10200	-11.57	20250102	8630	4.52	20250115	13870	-34.97	20240920	7100	27.04	20240805	4.54	N	234690	500	88 억	454491	N	N	N	N
38	20250120	121013	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8970	-100	5	-1.10	357408160	40036	47.69	9070	9100	8840	11790	6350	9070	8927.17	2.56	-5471	9236	9152	9076	8992	8916	9195	9035	89	2720	500	6340	10	1	17752276	1592	23.61	1.59	12	0.23	380.00	5655.00	13870	20240920	-35.33	7100	20240805	26.34	10200	-12.06	20250102	8630	3.94	20250115	13870	-35.33	20240920	7100	26.34	20240805	4.54	N	234690	500	88 억	454491	N	N	N	N
39	20250120	111014	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8980	-90	5	-0.99	337097810	37774	44.99	9070	9100	8840	11790	6350	9070	8924.07	2.56	-4748	9236	9152	9076	8992	8916	9195	9035	89	2720	500	6340	10	1	17752276	1594	23.63	1.59	12	0.21	380.00	5655.00	13870	20240920	-35.26	7100	20240805	26.48	10200	-11.96	20250102	8630	4.06	20250115	13870	-35.26	20240920	7100	26.48	20240805	4.54	N	234690	500	88 억	454491	N	N	N	N
40	20250120	101013	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8970	-100	5	-1.10	218308450	24501	29.18	9070	9100	8840	11790	6350	9070	8910.19	2.56	-7999	9236	9152	9076	8992	8916	9195	9035	89	2720	500	6340	10	1	17752276	1592	23.61	1.59	12	0.14	380.00	5655.00	13870	20240920	-35.33	7100	20240805	26.34	10200	-12.06	20250102	8630	3.94	20250115	13870	-35.33	20240920	7100	26.34	20240805	4.54	N	234690	500	88 억	454491	N	N	N	N
41	20250120	091015	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8890	-180	5	-1.98	86588660	9660	11.51	9070	9100	8890	11790	6350	9070	8963.63	2.56	-4667	9236	9152	9076	8992	8916	9195	9035	89	2720	500	6340	10	1	17752276	1578	23.39	1.57	12	0.05	380.00	5655.00	13870	20240920	-35.90	7100	20240805	25.21	10200	-12.84	20250102	8630	3.01	20250115	13870	-35.90	20240920	7100	25.21	20240805	4.54	N	234690	500	88 억	454491	N	N	N	N
42	20250117	161009	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9070	10	2	0.11	757717200	83502	45.16	9060	9160	9000	11770	6350	9060	9074.25	2.70	-23819	9333	9196	8993	8856	8653	9265	8925	89	2710	500	6340	10	1	17752276	1610	23.87	1.60	12	0.47	380.00	5655.00	13870	20240920	-34.61	7100	20240805	27.75	10200	-11.08	20250102	8630	5.10	20250115	13870	-34.61	20240920	7100	27.75	20240805	4.46	N	234690	500	88 억	478453	N	N	N	N
43	20250117	151008	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9090	30	2	0.33	727019470	80119	43.33	9060	9160	9000	11770	6350	9060	9074.25	2.70	-23447	9333	9196	8993	8856	8653	9265	8925	89	2710	500	6340	10	1	17752276	1614	23.92	1.61	12	0.45	380.00	5655.00	13870	20240920	-34.46	7100	20240805	28.03	10200	-10.88	20250102	8630	5.33	20250115	13870	-34.46	20240920	7100	28.03	20240805	4.46	N	234690	500	88 억	478453	N	N	N	N
44	20250117	141014	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9050	-10	5	-0.11	623713820	68714	37.17	9060	9160	9000	11770	6350	9060	9076.95	2.70	-20409	9333	9196	8993	8856	8653	9265	8925	89	2710	500	6340	10	1	17752276	1607	23.82	1.60	12	0.39	380.00	5655.00	13870	20240920	-34.75	7100	20240805	27.46	10200	-11.27	20250102	8630	4.87	20250115	13870	-34.75	20240920	7100	27.46	20240805	4.46	N	234690	500	88 억	478453	N	N	N	N
45	20250117	131011	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9060	0	3	0.00	585956810	64547	34.91	9060	9160	9000	11770	6350	9060	9077.99	2.70	-18982	9333	9196	8993	8856	8653	9265	8925	89	2710	500	6340	10	1	17752276	1608	23.84	1.60	12	0.36	380.00	5655.00	13870	20240920	-34.68	7100	20240805	27.61	10200	-11.18	20250102	8630	4.98	20250115	13870	-34.68	20240920	7100	27.61	20240805	4.46	N	234690	500	88 억	478453	N	N	N	N
46	20250117	121013	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9060	0	3	0.00	569710120	62755	33.94	9060	9160	9000	11770	6350	9060	9078.32	2.70	-18183	9333	9196	8993	8856	8653	9265	8925	89	2710	500	6340	10	1	17752276	1608	23.84	1.60	12	0.35	380.00	5655.00	13870	20240920	-34.68	7100	20240805	27.61	10200	-11.18	20250102	8630	4.98	20250115	13870	-34.68	20240920	7100	27.61	20240805	4.46	N	234690	500	88 억	478453	N	N	N	N
47	20250117	111012	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9020	-40	5	-0.44	527337890	58071	31.41	9060	9160	9000	11770	6350	9060	9080.92	2.70	-16827	9333	9196	8993	8856	8653	9265	8925	89	2710	500	6340	10	1	17752276	1601	23.74	1.60	12	0.33	380.00	5655.00	13870	20240920	-34.97	7100	20240805	27.04	10200	-11.57	20250102	8630	4.52	20250115	13870	-34.97	20240920	7100	27.04	20240805	4.46	N	234690	500	88 억	478453	N	N	N	N
48	20250117	101013	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9100	40	2	0.44	406604070	44698	24.18	9060	9160	9040	11770	6350	9060	9096.69	2.70	-17499	9333	9196	8993	8856	8653	9265	8925	89	2710	500	6340	10	1	17752276	1615	23.95	1.61	12	0.25	380.00	5655.00	13870	20240920	-34.39	7100	20240805	28.17	10200	-10.78	20250102	8630	5.45	20250115	13870	-34.39	20240920	7100	28.17	20240805	4.46	N	234690	500	88 억	478453	N	N	N	N
49	20250117	091013	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9140	80	2	0.88	115379130	12698	6.87	9060	9140	9040	11770	6350	9060	9086.40	2.70	-6357	9333	9196	8993	8856	8653	9265	8925	89	2710	500	6340	10	1	17752276	1623	24.05	1.62	12	0.07	380.00	5655.00	13870	20240920	-34.10	7100	20240805	28.73	10200	-10.39	20250102	8630	5.91	20250115	13870	-34.10	20240920	7100	28.73	20240805	4.46	N	234690	500	88 억	478453	N	N	N	N
50	20250116	161005	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9060	330	2	3.78	1659428170	184262	138.83	8800	9130	8790	11340	6120	8730	9005.76	2.44	44965	8943	8836	8733	8626	8523	8785	8575	89	2610	500	6110	10	1	17752276	1608	23.84	1.60	12	1.04	380.00	5655.00	13870	20240920	-34.68	7100	20240805	27.61	10200	-11.18	20250102	8630	4.98	20250115	13870	-34.68	20240920	7100	27.61	20240805	4.27	N	234690	500	88 억	433595	N	N	N	N
51	20250116	150917	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9060	330	2	3.78	1589462570	176553	133.02	8800	9130	8790	11340	6120	8730	9002.75	2.44	44854	8943	8836	8733	8626	8523	8785	8575	89	2610	500	6110	10	1	17752276	1608	23.84	1.60	12	0.99	380.00	5655.00	13870	20240920	-34.68	7100	20240805	27.61	10200	-11.18	20250102	8630	4.98	20250115	13870	-34.68	20240920	7100	27.61	20240805	4.27	N	234690	500	88 억	433595	N	N	N	N
52	20250116	141010	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9040	310	2	3.55	1470148870	163354	123.08	8800	9130	8790	11340	6120	8730	8999.77	2.44	47416	8943	8836	8733	8626	8523	8785	8575	89	2610	500	6110	10	1	17752276	1605	23.79	1.60	12	0.92	380.00	5655.00	13870	20240920	-34.82	7100	20240805	27.32	10200	-11.37	20250102	8630	4.75	20250115	13870	-34.82	20240920	7100	27.32	20240805	4.27	N	234690	500	88 억	433595	N	N	N	N
53	20250116	131009	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9110	380	2	4.35	1362832760	151553	114.18	8800	9110	8790	11340	6120	8730	8992.45	2.44	46142	8943	8836	8733	8626	8523	8785	8575	89	2610	500	6110	10	1	17752276	1617	23.97	1.61	12	0.85	380.00	5655.00	13870	20240920	-34.32	7100	20240805	28.31	10200	-10.69	20250102	8630	5.56	20250115	13870	-34.32	20240920	7100	28.31	20240805	4.27	N	234690	500	88 억	433595	N	N	N	N
54	20250116	121009	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9040	310	2	3.55	1088042760	121270	91.37	8800	9100	8790	11340	6120	8730	8972.07	2.44	32533	8943	8836	8733	8626	8523	8785	8575	89	2610	500	6110	10	1	17752276	1605	23.79	1.60	12	0.68	380.00	5655.00	13870	20240920	-34.82	7100	20240805	27.32	10200	-11.37	20250102	8630	4.75	20250115	13870	-34.82	20240920	7100	27.32	20240805	4.27	N	234690	500	88 억	433595	N	N	N	N
55	20250116	111010	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9010	280	2	3.21	751073510	84048	63.32	8800	9060	8790	11340	6120	8730	8936.24	2.44	13851	8943	8836	8733	8626	8523	8785	8575	89	2610	500	6110	10	1	17752276	1599	23.71	1.59	12	0.47	380.00	5655.00	13870	20240920	-35.04	7100	20240805	26.90	10200	-11.67	20250102	8630	4.40	20250115	13870	-35.04	20240920	7100	26.90	20240805	4.27	N	234690	500	88 억	433595	N	N	N	N
56	20250116	101011	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8880	150	2	1.72	528994790	59229	44.63	8800	9060	8790	11340	6120	8730	8931.35	2.44	9567	8943	8836	8733	8626	8523	8785	8575	89	2610	500	6110	10	1	17752276	1576	23.37	1.57	12	0.33	380.00	5655.00	13870	20240920	-35.98	7100	20240805	25.07	10200	-12.94	20250102	8630	2.90	20250115	13870	-35.98	20240920	7100	25.07	20240805	4.27	N	234690	500	88 억	433595	N	N	N	N
57	20250116	091012	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8940	210	2	2.41	342805740	38272	28.84	8800	9060	8790	11340	6120	8730	8957.09	2.44	7063	8943	8836	8733	8626	8523	8785	8575	89	2610	500	6110	10	1	17752276	1587	23.53	1.58	12	0.22	380.00	5655.00	13870	20240920	-35.54	7100	20240805	25.92	10200	-12.35	20250102	8630	3.59	20250115	13870	-35.54	20240920	7100	25.92	20240805	4.27	N	234690	500	88 억	433595	N	N	N	N
58	20250115	161008	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8730	-70	5	-0.80	1149761260	132364	59.80	8780	8840	8630	11440	6160	8800	8686.36	2.38	13967	9180	8990	8850	8660	8520	8920	8590	89	2640	500	6160	10	1	17752276	1550	22.97	1.54	12	0.75	380.00	5655.00	13870	20240920	-37.06	7100	20240805	22.96	10200	-14.41	20250102	8630	1.16	20250115	13870	-37.06	20240920	7100	22.96	20240805	4.12	N	234690	500	88 억	422996	N	N	N	N
59	20250115	151008	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8670	-130	5	-1.48	1076074920	123918	55.98	8780	8840	8630	11440	6160	8800	8683.77	2.38	14532	9180	8990	8850	8660	8520	8920	8590	89	2640	500	6160	10	1	17752276	1539	22.82	1.53	12	0.70	380.00	5655.00	13870	20240920	-37.49	7100	20240805	22.11	10200	-15.00	20250102	8630	0.46	20250115	13870	-37.49	20240920	7100	22.11	20240805	4.12	N	234690	500	88 억	422996	N	N	N	N
60	20250115	141002	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8690	-110	5	-1.25	972266130	111965	50.58	8780	8840	8630	11440	6160	8800	8683.66	2.38	10944	9180	8990	8850	8660	8520	8920	8590	89	2640	500	6160	10	1	17752276	1543	22.87	1.54	12	0.63	380.00	5655.00	13870	20240920	-37.35	7100	20240805	22.39	10200	-14.80	20250102	8630	0.70	20250115	13870	-37.35	20240920	7100	22.39	20240805	4.12	N	234690	500	88 억	422996	N	N	N	N
61	20250115	131010	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8650	-150	5	-1.70	816182800	94020	42.48	8780	8840	8630	11440	6160	8800	8680.95	2.38	296	9180	8990	8850	8660	8520	8920	8590	89	2640	500	6160	10	1	17752276	1536	22.76	1.53	12	0.53	380.00	5655.00	13870	20240920	-37.64	7100	20240805	21.83	10200	-15.20	20250102	8630	0.23	20250115	13870	-37.64	20240920	7100	21.83	20240805	4.12	N	234690	500	88 억	422996	N	N	N	N
62	20250115	120954	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8640	-160	5	-1.82	680816230	78361	35.40	8780	8840	8640	11440	6160	8800	8688.20	2.38	-3585	9180	8990	8850	8660	8520	8920	8590	89	2640	500	6160	10	1	17752276	1534	22.74	1.53	12	0.44	380.00	5655.00	13870	20240920	-37.71	7100	20240805	21.69	10200	-15.29	20250102	8640	0.00	20250115	13870	-37.71	20240920	7100	21.69	20240805	4.12	N	234690	500	88 억	422996	N	N	N	N
63	20250115	111007	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8640	-160	5	-1.82	545915520	62771	28.36	8780	8840	8640	11440	6160	8800	8696.94	2.38	-5795	9180	8990	8850	8660	8520	8920	8590	89	2640	500	6160	10	1	17752276	1534	22.74	1.53	12	0.35	380.00	5655.00	13870	20240920	-37.71	7100	20240805	21.69	10200	-15.29	20250102	8640	0.00	20250115	13870	-37.71	20240920	7100	21.69	20240805	4.12	N	234690	500	88 억	422996	N	N	N	N
64	20250115	101007	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8670	-130	5	-1.48	347916600	39973	18.06	8780	8840	8650	11440	6160	8800	8703.79	2.38	-4916	9180	8990	8850	8660	8520	8920	8590	89	2640	500	6160	10	1	17752276	1539	22.82	1.53	12	0.23	380.00	5655.00	13870	20240920	-37.49	7100	20240805	22.11	10200	-15.00	20250102	8650	0.23	20250115	13870	-37.49	20240920	7100	22.11	20240805	4.12	N	234690	500	88 억	422996	N	N	N	N
65	20250115	091011	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8770	-30	5	-0.34	28693130	3265	1.48	8780	8840	8770	11440	6160	8800	8788.09	2.38	322	9180	8990	8850	8660	8520	8920	8590	89	2640	500	6160	10	1	17752276	1557	23.08	1.55	12	0.02	380.00	5655.00	13870	20240920	-36.77	7100	20240805	23.52	10200	-14.02	20250102	8710	0.69	20250114	13870	-36.77	20240920	7100	23.52	20240805	4.12	N	234690	500	88 억	422996	N	N	N	N
66	20250114	160949	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8800	-200	5	-2.22	1934517940	220354	136.01	8990	9040	8710	11700	6300	9000	8779.13	2.33	9926	9306	9152	9026	8872	8746	9090	8810	89	2700	500	6300	10	1	17752276	1562	23.16	1.56	12	1.24	380.00	5655.00	13870	20240920	-36.55	7100	20240805	23.94	10200	-13.73	20250102	8710	1.03	20250114	13870	-36.55	20240920	7100	23.94	20240805	4.03	N	234690	500	88 억	413098	N	N	N	N
67	20250114	151006	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8810	-190	5	-2.11	1895793280	215955	133.30	8990	9040	8710	11700	6300	9000	8778.65	2.33	9384	9306	9152	9026	8872	8746	9090	8810	89	2700	500	6300	10	1	17752276	1564	23.18	1.56	12	1.22	380.00	5655.00	13870	20240920	-36.48	7100	20240805	24.08	10200	-13.63	20250102	8710	1.15	20250114	13870	-36.48	20240920	7100	24.08	20240805	4.03	N	234690	500	88 억	413098	N	N	N	N
68	20250114	141002	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8710	-290	5	-3.22	1695045830	193043	119.16	8990	9040	8710	11700	6300	9000	8780.66	2.33	3908	9306	9152	9026	8872	8746	9090	8810	89	2700	500	6300	10	1	17752276	1546	22.92	1.54	12	1.09	380.00	5655.00	13870	20240920	-37.20	7100	20240805	22.68	10200	-14.61	20250102	8710	0.00	20250114	13870	-37.20	20240920	7100	22.68	20240805	4.03	N	234690	500	88 억	413098	N	N	N	N
69	20250114	131001	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8760	-240	5	-2.67	1414119750	160899	99.31	8990	9040	8710	11700	6300	9000	8788.87	2.33	-7573	9306	9152	9026	8872	8746	9090	8810	89	2700	500	6300	10	1	17752276	1555	23.05	1.55	12	0.91	380.00	5655.00	13870	20240920	-36.84	7100	20240805	23.38	10200	-14.12	20250102	8710	0.57	20250114	13870	-36.84	20240920	7100	23.38	20240805	4.03	N	234690	500	88 억	413098	N	N	N	N
70	20250114	120957	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8740	-260	5	-2.89	1204066820	136833	84.46	8990	9040	8720	11700	6300	9000	8799.54	2.33	-15105	9306	9152	9026	8872	8746	9090	8810	89	2700	500	6300	10	1	17752276	1552	23.00	1.55	12	0.77	380.00	5655.00	13870	20240920	-36.99	7100	20240805	23.10	10200	-14.31	20250102	8720	0.23	20250114	13870	-36.99	20240920	7100	23.10	20240805	4.03	N	234690	500	88 억	413098	N	N	N	N
71	20250114	110957	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8730	-270	5	-3.00	1007128550	114283	70.54	8990	9040	8720	11700	6300	9000	8812.58	2.33	-18423	9306	9152	9026	8872	8746	9090	8810	89	2700	500	6300	10	1	17752276	1550	22.97	1.54	12	0.64	380.00	5655.00	13870	20240920	-37.06	7100	20240805	22.96	10200	-14.41	20250102	8720	0.11	20250114	13870	-37.06	20240920	7100	22.96	20240805	4.03	N	234690	500	88 억	413098	N	N	N	N
72	20250114	100956	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8850	-150	5	-1.67	377810110	42566	26.27	8990	9040	8830	11700	6300	9000	8875.87	2.33	-10257	9306	9152	9026	8872	8746	9090	8810	89	2700	500	6300	10	1	17752276	1571	23.29	1.56	12	0.24	380.00	5655.00	13870	20240920	-36.19	7100	20240805	24.65	10200	-13.24	20250102	8830	0.23	20250114	13870	-36.19	20240920	7100	24.65	20240805	4.03	N	234690	500	88 억	413098	N	N	N	N
73	20250114	091001	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9000	0	3	0.00	15553720	1725	1.06	8990	9040	8990	11700	6300	9000	9016.65	2.33	-55	9306	9152	9026	8872	8746	9090	8810	89	2700	500	6300	10	1	17752276	1598	23.68	1.59	12	0.01	380.00	5655.00	13870	20240920	-35.11	7100	20240805	26.76	10200	-11.76	20250102	8900	1.12	20250113	13870	-35.11	20240920	7100	26.76	20240805	4.03	N	234690	500	88 억	413098	N	N	N	N
74	20250113	160947	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9000	-160	5	-1.75	1456371250	161608	95.98	9090	9180	8900	11900	6420	9160	9011.76	2.28	9378	9406	9282	9156	9032	8906	9220	8970	89	2740	500	6410	10	1	17752276	1598	23.68	1.59	12	0.91	380.00	5655.00	13870	20240920	-35.11	7100	20240805	26.76	10200	-11.76	20250102	8900	1.12	20250113	13870	-35.11	20240920	7100	26.76	20240805	3.97	N	234690	500	88 억	404876	N	N	N	N
75	20250113	150952	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8980	-180	5	-1.97	1409918930	156440	92.91	9090	9180	8900	11900	6420	9160	9012.50	2.28	9556	9406	9282	9156	9032	8906	9220	8970	89	2740	500	6410	10	1	17752276	1594	23.63	1.59	12	0.88	380.00	5655.00	13870	20240920	-35.26	7100	20240805	26.48	10200	-11.96	20250102	8900	0.90	20250113	13870	-35.26	20240920	7100	26.48	20240805	3.97	N	234690	500	88 억	404876	N	N	N	N
76	20250113	140929	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8970	-190	5	-2.07	1245561860	138104	82.02	9090	9180	8900	11900	6420	9160	9018.99	2.28	1345	9406	9282	9156	9032	8906	9220	8970	89	2740	500	6410	10	1	17752276	1592	23.61	1.59	12	0.78	380.00	5655.00	13870	20240920	-35.33	7100	20240805	26.34	10200	-12.06	20250102	8900	0.79	20250113	13870	-35.33	20240920	7100	26.34	20240805	3.97	N	234690	500	88 억	404876	N	N	N	N
77	20250113	130937	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8950	-210	5	-2.29	1018031870	112678	66.92	9090	9180	8900	11900	6420	9160	9034.86	2.28	-9229	9406	9282	9156	9032	8906	9220	8970	89	2740	500	6410	10	1	17752276	1589	23.55	1.58	12	0.63	380.00	5655.00	13870	20240920	-35.47	7100	20240805	26.06	10200	-12.25	20250102	8900	0.56	20250113	13870	-35.47	20240920	7100	26.06	20240805	3.97	N	234690	500	88 억	404876	N	N	N	N
78	20250113	120942	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9070	-90	5	-0.98	718328860	79291	47.09	9090	9180	9010	11900	6420	9160	9059.38	2.28	5424	9406	9282	9156	9032	8906	9220	8970	89	2740	500	6410	10	1	17752276	1610	23.87	1.60	12	0.45	380.00	5655.00	13870	20240920	-34.61	7100	20240805	27.75	10200	-11.08	20250102	9010	0.67	20250113	13870	-34.61	20240920	7100	27.75	20240805	3.97	N	234690	500	88 억	404876	N	N	N	N
79	20250113	110939	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9010	-150	5	-1.64	574206520	63322	37.61	9090	9180	9010	11900	6420	9160	9068.01	2.28	2302	9406	9282	9156	9032	8906	9220	8970	89	2740	500	6410	10	1	17752276	1599	23.71	1.59	12	0.36	380.00	5655.00	13870	20240920	-35.04	7100	20240805	26.90	10200	-11.67	20250102	9010	0.00	20250113	13870	-35.04	20240920	7100	26.90	20240805	3.97	N	234690	500	88 억	404876	N	N	N	N
80	20250113	100938	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9070	-90	5	-0.98	281836820	30958	18.39	9090	9180	9060	11900	6420	9160	9103.81	2.28	2721	9406	9282	9156	9032	8906	9220	8970	89	2740	500	6410	10	1	17752276	1610	23.87	1.60	12	0.17	380.00	5655.00	13870	20240920	-34.61	7100	20240805	27.75	10200	-11.08	20250102	9030	0.44	20250110	13870	-34.61	20240920	7100	27.75	20240805	3.97	N	234690	500	88 억	404876	N	N	N	N
81	20250113	090945	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9170	10	2	0.11	37959060	4146	2.46	9090	9180	9090	11900	6420	9160	9155.57	2.28	2887	9406	9282	9156	9032	8906	9220	8970	89	2740	500	6410	10	1	17752276	1628	24.13	1.62	12	0.02	380.00	5655.00	13870	20240920	-33.89	7100	20240805	29.15	10200	-10.10	20250102	9030	1.55	20250110	13870	-33.89	20240920	7100	29.15	20240805	3.97	N	234690	500	88 억	404876	N	N	N	N
82	20250110	160920	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9160	-70	5	-0.76	1531284740	168129	210.39	9280	9280	9030	11990	6470	9230	9107.79	2.31	-2435	9396	9312	9216	9132	9036	9355	9175	89	2760	500	6460	10	1	17752276	1626	24.11	1.62	12	0.95	380.00	5655.00	13870	20240920	-33.96	7100	20240805	29.01	10200	-10.20	20250102	9030	1.44	20250110	13870	-33.96	20240920	7100	29.01	20240805	3.87	N	234690	500	88 억	409646	N	N	N	N
83	20250110	150928	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9140	-90	5	-0.98	1436852820	157796	197.46	9280	9280	9030	11990	6470	9230	9105.76	2.31	1075	9396	9312	9216	9132	9036	9355	9175	89	2760	500	6460	10	1	17752276	1623	24.05	1.62	12	0.89	380.00	5655.00	13870	20240920	-34.10	7100	20240805	28.73	10200	-10.39	20250102	9030	1.22	20250110	13870	-34.10	20240920	7100	28.73	20240805	3.87	N	234690	500	88 억	409646	N	N	N	N
84	20250110	140935	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9130	-100	5	-1.08	1296033150	142366	178.15	9280	9280	9030	11990	6470	9230	9103.53	2.31	-201	9396	9312	9216	9132	9036	9355	9175	89	2760	500	6460	10	1	17752276	1621	24.03	1.61	12	0.80	380.00	5655.00	13870	20240920	-34.17	7100	20240805	28.59	10200	-10.49	20250102	9030	1.11	20250110	13870	-34.17	20240920	7100	28.59	20240805	3.87	N	234690	500	88 억	409646	N	N	N	N
85	20250110	130934	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9040	-190	5	-2.06	959840460	105564	132.10	9280	9280	9030	11990	6470	9230	9092.50	2.31	-21990	9396	9312	9216	9132	9036	9355	9175	89	2760	500	6460	10	1	17752276	1605	23.79	1.60	12	0.59	380.00	5655.00	13870	20240920	-34.82	7100	20240805	27.32	10200	-11.37	20250102	9030	0.11	20250110	13870	-34.82	20240920	7100	27.32	20240805	3.87	N	234690	500	88 억	409646	N	N	N	N
86	20250110	120935	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9080	-150	5	-1.63	679292990	74588	93.34	9280	9280	9040	11990	6470	9230	9107.27	2.31	-24557	9396	9312	9216	9132	9036	9355	9175	89	2760	500	6460	10	1	17752276	1612	23.89	1.61	12	0.42	380.00	5655.00	13870	20240920	-34.53	7100	20240805	27.89	10200	-10.98	20250102	9040	0.44	20250110	13870	-34.53	20240920	7100	27.89	20240805	3.87	N	234690	500	88 억	409646	N	N	N	N
87	20250110	110933	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9080	-150	5	-1.63	596455390	65447	81.90	9280	9280	9040	11990	6470	9230	9113.56	2.31	-23916	9396	9312	9216	9132	9036	9355	9175	89	2760	500	6460	10	1	17752276	1612	23.89	1.61	12	0.37	380.00	5655.00	13870	20240920	-34.53	7100	20240805	27.89	10200	-10.98	20250102	9040	0.44	20250110	13870	-34.53	20240920	7100	27.89	20240805	3.87	N	234690	500	88 억	409646	N	N	N	N
88	20250110	100931	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9180	-50	5	-0.54	282357820	30892	38.66	9280	9280	9110	11990	6470	9230	9140.16	2.31	-11989	9396	9312	9216	9132	9036	9355	9175	89	2760	500	6460	10	1	17752276	1630	24.16	1.62	12	0.17	380.00	5655.00	13870	20240920	-33.81	7100	20240805	29.30	10200	-10.00	20250102	9070	1.21	20250108	13870	-33.81	20240920	7100	29.30	20240805	3.87	N	234690	500	88 억	409646	N	N	N	N
89	20250110	090935	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9200	-30	5	-0.33	19825640	2152	2.69	9280	9280	9190	11990	6470	9230	9212.66	2.31	-19	9396	9312	9216	9132	9036	9355	9175	89	2760	500	6460	10	1	17752276	1633	24.21	1.63	12	0.01	380.00	5655.00	13870	20240920	-33.67	7100	20240805	29.58	10200	-9.80	20250102	9070	1.43	20250108	13870	-33.67	20240920	7100	29.58	20240805	3.87	N	234690	500	88 억	409646	N	N	N	N
90	20250109	160925	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9230	-40	5	-0.43	729392470	79377	25.40	9210	9300	9120	12050	6490	9270	9188.31	2.22	14053	10096	9682	9376	8962	8656	9890	9170	89	2780	500	6480	10	1	17752276	1639	24.29	1.63	12	0.45	380.00	5655.00	13870	20240920	-33.45	7100	20240805	30.00	10200	-9.51	20250102	9070	1.76	20250108	13870	-33.45	20240920	7100	30.00	20240805	3.47	N	234690	500	88 억	394445	N	N	N	N
91	20250109	150920	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9210	-60	5	-0.65	689056740	75005	24.00	9210	9300	9120	12050	6490	9270	9186.73	2.22	13986	10096	9682	9376	8962	8656	9890	9170	89	2780	500	6480	10	1	17752276	1635	24.24	1.63	12	0.42	380.00	5655.00	13870	20240920	-33.60	7100	20240805	29.72	10200	-9.71	20250102	9070	1.54	20250108	13870	-33.60	20240920	7100	29.72	20240805	3.47	N	234690	500	88 억	394445	N	N	N	N
92	20250109	140928	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9160	-110	5	-1.19	626491740	68209	21.83	9210	9300	9120	12050	6490	9270	9184.80	2.22	10910	10096	9682	9376	8962	8656	9890	9170	89	2780	500	6480	10	1	17752276	1626	24.11	1.62	12	0.38	380.00	5655.00	13870	20240920	-33.96	7100	20240805	29.01	10200	-10.20	20250102	9070	0.99	20250108	13870	-33.96	20240920	7100	29.01	20240805	3.47	N	234690	500	88 억	394445	N	N	N	N
93	20250109	130926	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9170	-100	5	-1.08	516239150	56146	17.97	9210	9300	9150	12050	6490	9270	9194.49	2.22	7539	10096	9682	9376	8962	8656	9890	9170	89	2780	500	6480	10	1	17752276	1628	24.13	1.62	12	0.32	380.00	5655.00	13870	20240920	-33.89	7100	20240805	29.15	10200	-10.10	20250102	9070	1.10	20250108	13870	-33.89	20240920	7100	29.15	20240805	3.47	N	234690	500	88 억	394445	N	N	N	N
94	20250109	120927	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9180	-90	5	-0.97	418449560	45491	14.56	9210	9300	9150	12050	6490	9270	9198.40	2.22	3353	10096	9682	9376	8962	8656	9890	9170	89	2780	500	6480	10	1	17752276	1630	24.16	1.62	12	0.26	380.00	5655.00	13870	20240920	-33.81	7100	20240805	29.30	10200	-10.00	20250102	9070	1.21	20250108	13870	-33.81	20240920	7100	29.30	20240805	3.47	N	234690	500	88 억	394445	N	N	N	N
95	20250109	110932	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9170	-100	5	-1.08	317173690	34431	11.02	9210	9300	9160	12050	6490	9270	9211.75	2.22	2782	10096	9682	9376	8962	8656	9890	9170	89	2780	500	6480	10	1	17752276	1628	24.13	1.62	12	0.19	380.00	5655.00	13870	20240920	-33.89	7100	20240805	29.15	10200	-10.10	20250102	9070	1.10	20250108	13870	-33.89	20240920	7100	29.15	20240805	3.47	N	234690	500	88 억	394445	N	N	N	N
96	20250109	100929	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9260	-10	5	-0.11	200045500	21670	6.93	9210	9300	9200	12050	6490	9270	9231.32	2.22	2761	10096	9682	9376	8962	8656	9890	9170	89	2780	500	6480	10	1	17752276	1644	24.37	1.64	12	0.12	380.00	5655.00	13870	20240920	-33.24	7100	20240805	30.42	10200	-9.22	20250102	9070	2.09	20250108	13870	-33.24	20240920	7100	30.42	20240805	3.47	N	234690	500	88 억	394445	N	N	N	N
97	20250109	090934	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9280	10	2	0.11	98537840	10662	3.41	9210	9300	9200	12050	6490	9270	9241.78	2.22	5124	10096	9682	9376	8962	8656	9890	9170	89	2780	500	6480	10	1	17752276	1647	24.42	1.64	12	0.06	380.00	5655.00	13870	20240920	-33.09	7100	20240805	30.70	10200	-9.02	20250102	9070	2.32	20250108	13870	-33.09	20240920	7100	30.70	20240805	3.47	N	234690	500	88 억	394445	N	N	N	N
98	20250108	160920	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9270	-90	5	-0.96	2887852590	311603	155.91	9250	9790	9070	12160	6560	9360	9267.67	2.19	9462	9926	9642	9446	9162	8966	9545	9065	89	2800	500	6550	10	1	17752276	1646	24.39	1.64	12	1.76	380.00	5655.00	13870	20240920	-33.17	7100	20240805	30.56	10200	-9.12	20250102	9070	2.21	20250108	13870	-33.17	20240920	7100	30.56	20240805	3.42	N	234690	500	88 억	389072	N	N	N	N
99	20250108	150923	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9310	-50	5	-0.53	2758091560	297580	148.90	9250	9790	9070	12160	6560	9360	9268.34	2.19	8257	9926	9642	9446	9162	8966	9545	9065	89	2800	500	6550	10	1	17752276	1653	24.50	1.65	12	1.68	380.00	5655.00	13870	20240920	-32.88	7100	20240805	31.13	10200	-8.73	20250102	9070	2.65	20250108	13870	-32.88	20240920	7100	31.13	20240805	3.42	N	234690	500	88 억	389072	N	N	N	N
100	20250108	140927	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9150	-210	5	-2.24	2305718870	248647	124.41	9250	9790	9070	12160	6560	9360	9272.99	2.19	-12238	9926	9642	9446	9162	8966	9545	9065	89	2800	500	6550	10	1	17752276	1624	24.08	1.62	12	1.40	380.00	5655.00	13870	20240920	-34.03	7100	20240805	28.87	10200	-10.29	20250102	9070	0.88	20250108	13870	-34.03	20240920	7100	28.87	20240805	3.42	N	234690	500	88 억	389072	N	N	N	N
101	20250108	130925	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9140	-220	5	-2.35	2034929310	218902	109.53	9250	9790	9100	12160	6560	9360	9296.02	2.19	-16788	9926	9642	9446	9162	8966	9545	9065	89	2800	500	6550	10	1	17752276	1623	24.05	1.62	12	1.23	380.00	5655.00	13870	20240920	-34.10	7100	20240805	28.73	10200	-10.39	20250102	9100	0.44	20250108	13870	-34.10	20240920	7100	28.73	20240805	3.42	N	234690	500	88 억	389072	N	N	N	N
102	20250108	120922	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9160	-200	5	-2.14	1859751990	199670	99.91	9250	9790	9100	12160	6560	9360	9314.08	2.19	-16818	9926	9642	9446	9162	8966	9545	9065	89	2800	500	6550	10	1	17752276	1626	24.11	1.62	12	1.12	380.00	5655.00	13870	20240920	-33.96	7100	20240805	29.01	10200	-10.20	20250102	9100	0.66	20250108	13870	-33.96	20240920	7100	29.01	20240805	3.42	N	234690	500	88 억	389072	N	N	N	N
103	20250108	110923	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9190	-170	5	-1.82	1569020050	167859	83.99	9250	9790	9160	12160	6560	9360	9347.23	2.19	-10463	9926	9642	9446	9162	8966	9545	9065	89	2800	500	6550	10	1	17752276	1631	24.18	1.63	12	0.95	380.00	5655.00	13870	20240920	-33.74	7100	20240805	29.44	10200	-9.90	20250102	9160	0.33	20250108	13870	-33.74	20240920	7100	29.44	20240805	3.42	N	234690	500	88 억	389072	N	N	N	N
104	20250108	100924	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9240	-120	5	-1.28	1224164690	130372	65.23	9250	9790	9210	12160	6560	9360	9389.83	2.19	453	9926	9642	9446	9162	8966	9545	9065	89	2800	500	6550	10	1	17752276	1640	24.32	1.63	12	0.73	380.00	5655.00	13870	20240920	-33.38	7100	20240805	30.14	10200	-9.41	20250102	9210	0.33	20250108	13870	-33.38	20240920	7100	30.14	20240805	3.42	N	234690	500	88 억	389072	N	N	N	N
105	20250108	090924	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9450	90	2	0.96	579601900	61038	30.54	9250	9790	9250	12160	6560	9360	9496.20	2.19	23395	9926	9642	9446	9162	8966	9545	9065	89	2800	500	6550	10	1	17752276	1678	24.87	1.67	12	0.34	380.00	5655.00	13870	20240920	-31.87	7100	20240805	33.10	10200	-7.35	20250102	9250	2.16	20250108	13870	-31.87	20240920	7100	33.10	20240805	3.42	N	234690	500	88 억	389072	N	N	N	N
106	20250107	160915	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9360	-300	5	-3.11	1863046390	199255	218.16	9730	9730	9250	12550	6770	9660	9350.06	2.23	-6015	9906	9782	9536	9412	9166	9845	9475	89	2890	500	6760	10	1	17752276	1662	24.63	1.66	12	1.12	380.00	5655.00	13870	20240920	-32.52	7030	20231227	33.14	10200	-8.24	20250102	9250	1.19	20250107	13870	-32.52	20240920	7100	31.83	20240805	3.23	N	234690	500	88 억	395410	N	N	N	N
107	20250107	150917	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9280	-380	5	-3.93	1812761190	193872	212.26	9730	9730	9250	12550	6770	9660	9350.30	2.23	-5518	9906	9782	9536	9412	9166	9845	9475	89	2890	500	6760	10	1	17752276	1647	24.42	1.64	12	1.09	380.00	5655.00	13870	20240920	-33.09	7030	20231227	32.01	10200	-9.02	20250102	9250	0.32	20250107	13870	-33.09	20240920	7100	30.70	20240805	3.23	N	234690	500	88 억	395410	N	N	N	N
108	20250107	140916	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9290	-370	5	-3.83	1559273980	166557	182.36	9730	9730	9250	12550	6770	9660	9361.80	2.23	-13743	9906	9782	9536	9412	9166	9845	9475	89	2890	500	6760	10	1	17752276	1649	24.45	1.64	12	0.94	380.00	5655.00	13870	20240920	-33.02	7030	20231227	32.15	10200	-8.92	20250102	9250	0.43	20250107	13870	-33.02	20240920	7100	30.85	20240805	3.23	N	234690	500	88 억	395410	N	N	N	N
109	20250107	130916	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9320	-340	5	-3.52	1246042650	132792	145.39	9730	9730	9300	12550	6770	9660	9383.42	2.23	-20619	9906	9782	9536	9412	9166	9845	9475	89	2890	500	6760	10	1	17752276	1655	24.53	1.65	12	0.75	380.00	5655.00	13870	20240920	-32.80	7030	20231227	32.57	10200	-8.63	20250102	9290	0.32	20250106	13870	-32.80	20240920	7100	31.27	20240805	3.23	N	234690	500	88 억	395410	N	N	N	N
110	20250107	120917	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9340	-320	5	-3.31	1006989550	107120	117.28	9730	9730	9310	12550	6770	9660	9400.57	2.23	-21732	9906	9782	9536	9412	9166	9845	9475	89	2890	500	6760	10	1	17752276	1658	24.58	1.65	12	0.60	380.00	5655.00	13870	20240920	-32.66	7030	20231227	32.86	10200	-8.43	20250102	9290	0.54	20250106	13870	-32.66	20240920	7100	31.55	20240805	3.23	N	234690	500	88 억	395410	N	N	N	N
111	20250107	110912	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9370	-290	5	-3.00	691836020	73395	80.36	9730	9730	9350	12550	6770	9660	9426.20	2.23	-22907	9906	9782	9536	9412	9166	9845	9475	89	2890	500	6760	10	1	17752276	1663	24.66	1.66	12	0.41	380.00	5655.00	13870	20240920	-32.44	7030	20231227	33.29	10200	-8.14	20250102	9290	0.86	20250106	13870	-32.44	20240920	7100	31.97	20240805	3.23	N	234690	500	88 억	395410	N	N	N	N
112	20250107	100917	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9380	-280	5	-2.90	511179130	54138	59.27	9730	9730	9350	12550	6770	9660	9442.15	2.23	-21882	9906	9782	9536	9412	9166	9845	9475	89	2890	500	6760	10	1	17752276	1665	24.68	1.66	12	0.30	380.00	5655.00	13870	20240920	-32.37	7030	20231227	33.43	10200	-8.04	20250102	9290	0.97	20250106	13870	-32.37	20240920	7100	32.11	20240805	3.23	N	234690	500	88 억	395410	N	N	N	N
113	20250107	090920	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9560	-100	5	-1.04	32345620	3367	3.69	9730	9730	9550	12550	6770	9660	9606.66	2.23	-880	9906	9782	9536	9412	9166	9845	9475	89	2890	500	6760	10	1	17752276	1697	25.16	1.69	12	0.02	380.00	5655.00	13870	20240920	-31.07	7030	20231227	35.99	10200	-6.27	20250102	9290	2.91	20250106	13870	-31.07	20240920	7100	34.65	20240805	3.23	N	234690	500	88 억	395410	N	N	N	N
114	20250106	160906	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9660	170	2	1.79	862121780	91230	49.35	9500	9660	9290	12330	6650	9490	9446.38	2.13	18030	10163	9826	9563	9226	8963	9695	9095	89	2840	500	6640	10	1	17752276	1715	25.42	1.71	12	0.51	380.00	5655.00	13870	20240920	-30.35	6790	20231226	42.27	10200	-5.29	20250102	9290	3.98	20250106	13870	-30.35	20240920	7100	36.06	20240805	3.29	N	234690	500	88 억	377463	N	N	N	N
115	20250106	150905	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9560	70	2	0.74	808136330	85621	46.32	9500	9630	9290	12330	6650	9490	9438.35	2.13	18686	10163	9826	9563	9226	8963	9695	9095	89	2840	500	6640	10	1	17752276	1697	25.16	1.69	12	0.48	380.00	5655.00	13870	20240920	-31.07	6790	20231226	40.80	10200	-6.27	20250102	9290	2.91	20250106	13870	-31.07	20240920	7100	34.65	20240805	3.29	N	234690	500	88 억	377463	N	N	N	N
116	20250106	140907	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9550	60	2	0.63	706199570	74913	40.52	9500	9630	9290	12330	6650	9490	9426.68	2.13	12757	10163	9826	9563	9226	8963	9695	9095	89	2840	500	6640	10	1	17752276	1695	25.13	1.69	12	0.42	380.00	5655.00	13870	20240920	-31.15	6790	20231226	40.65	10200	-6.37	20250102	9290	2.80	20250106	13870	-31.15	20240920	7100	34.51	20240805	3.29	N	234690	500	88 억	377463	N	N	N	N
117	20250106	130855	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9500	10	2	0.11	603143170	64117	34.68	9500	9540	9290	12330	6650	9490	9406.52	2.13	8141	10163	9826	9563	9226	8963	9695	9095	89	2840	500	6640	10	1	17752276	1686	25.00	1.68	12	0.36	380.00	5655.00	13870	20240920	-31.51	6790	20231226	39.91	10200	-6.86	20250102	9290	2.26	20250106	13870	-31.51	20240920	7100	33.80	20240805	3.29	N	234690	500	88 억	377463	N	N	N	N
118	20250106	120903	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9440	-50	5	-0.53	564962750	60082	32.50	9500	9540	9290	12330	6650	9490	9402.76	2.13	7271	10163	9826	9563	9226	8963	9695	9095	89	2840	500	6640	10	1	17752276	1676	24.84	1.67	12	0.34	380.00	5655.00	13870	20240920	-31.94	6790	20231226	39.03	10200	-7.45	20250102	9290	1.61	20250106	13870	-31.94	20240920	7100	32.96	20240805	3.29	N	234690	500	88 억	377463	N	N	N	N
119	20250106	110900	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9480	-10	5	-0.11	493797690	52577	28.44	9500	9540	9290	12330	6650	9490	9391.33	2.13	7236	10163	9826	9563	9226	8963	9695	9095	89	2840	500	6640	10	1	17752276	1683	24.95	1.68	12	0.30	380.00	5655.00	13870	20240920	-31.65	6790	20231226	39.62	10200	-7.06	20250102	9290	2.05	20250106	13870	-31.65	20240920	7100	33.52	20240805	3.29	N	234690	500	88 억	377463	N	N	N	N
120	20250106	100857	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9370	-120	5	-1.26	415385140	44252	23.94	9500	9540	9290	12330	6650	9490	9386.11	2.13	5431	10163	9826	9563	9226	8963	9695	9095	89	2840	500	6640	10	1	17752276	1663	24.66	1.66	12	0.25	380.00	5655.00	13870	20240920	-32.44	6790	20231226	38.00	10200	-8.14	20250102	9290	0.86	20250106	13870	-32.44	20240920	7100	31.97	20240805	3.29	N	234690	500	88 억	377463	N	N	N	N
121	20250106	090858	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9500	10	2	0.11	68756660	7244	3.92	9500	9530	9400	12330	6650	9490	9491.60	2.13	1584	10163	9826	9563	9226	8963	9695	9095	89	2840	500	6640	10	1	17752276	1686	25.00	1.68	12	0.04	380.00	5655.00	13870	20240920	-31.51	6790	20231226	39.91	10200	-6.86	20250102	9300	2.15	20250103	13870	-31.51	20240920	7100	33.80	20240805	3.29	N	234690	500	88 억	377463	N	N	N	N
122	20250103	160854	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9490	-340	5	-3.46	1745002660	184431	182.92	9900	9900	9300	12770	6890	9830	9461.55	2.15	-4894	10390	10110	9920	9640	9450	10015	9545	89	2940	500	6880	10	1	17752276	1685	24.97	1.68	12	1.04	380.00	5655.00	13870	20240920	-31.58	6590	20231222	44.01	10200	-6.96	20250102	9300	2.04	20250103	13870	-31.58	20240920	7100	33.66	20240805	3.31	N	234690	500	88 억	382357	N	N	N	N
123	20250103	150856	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9470	-360	5	-3.66	1655688070	175010	173.58	9900	9900	9300	12770	6890	9830	9460.53	2.15	-2296	10390	10110	9920	9640	9450	10015	9545	89	2940	500	6880	10	1	17752276	1681	24.92	1.67	12	0.99	380.00	5655.00	13870	20240920	-31.72	6590	20231222	43.70	10200	-7.16	20250102	9300	1.83	20250103	13870	-31.72	20240920	7100	33.38	20240805	3.31	N	234690	500	88 억	382357	N	N	N	N
124	20250103	140857	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9450	-380	5	-3.87	1531864920	161949	160.62	9900	9900	9300	12770	6890	9830	9458.93	2.15	-7388	10390	10110	9920	9640	9450	10015	9545	89	2940	500	6880	10	1	17752276	1678	24.87	1.67	12	0.91	380.00	5655.00	13870	20240920	-31.87	6590	20231222	43.40	10200	-7.35	20250102	9300	1.61	20250103	13870	-31.87	20240920	7100	33.10	20240805	3.31	N	234690	500	88 억	382357	N	N	N	N
125	20250103	130856	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9440	-390	5	-3.97	1410881050	149178	147.96	9900	9900	9300	12770	6890	9830	9457.70	2.15	-11265	10390	10110	9920	9640	9450	10015	9545	89	2940	500	6880	10	1	17752276	1676	24.84	1.67	12	0.84	380.00	5655.00	13870	20240920	-31.94	6590	20231222	43.25	10200	-7.45	20250102	9300	1.51	20250103	13870	-31.94	20240920	7100	32.96	20240805	3.31	N	234690	500	88 억	382357	N	N	N	N
126	20250103	120856	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9460	-370	5	-3.76	1288567910	136261	135.15	9900	9900	9300	12770	6890	9830	9456.62	2.15	-13371	10390	10110	9920	9640	9450	10015	9545	89	2940	500	6880	10	1	17752276	1679	24.89	1.67	12	0.77	380.00	5655.00	13870	20240920	-31.80	6590	20231222	43.55	10200	-7.25	20250102	9300	1.72	20250103	13870	-31.80	20240920	7100	33.24	20240805	3.31	N	234690	500	88 억	382357	N	N	N	N
127	20250103	110856	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9400	-430	5	-4.37	1177840790	124529	123.51	9900	9900	9300	12770	6890	9830	9458.37	2.15	-15408	10390	10110	9920	9640	9450	10015	9545	89	2940	500	6880	10	1	17752276	1669	24.74	1.66	12	0.70	380.00	5655.00	13870	20240920	-32.23	6590	20231222	42.64	10200	-7.84	20250102	9300	1.08	20250103	13870	-32.23	20240920	7100	32.39	20240805	3.31	N	234690	500	88 억	382357	N	N	N	N
128	20250103	100854	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9390	-440	5	-4.48	857586030	90329	89.59	9900	9900	9300	12770	6890	9830	9494.03	2.15	-5778	10390	10110	9920	9640	9450	10015	9545	89	2940	500	6880	10	1	17752276	1667	24.71	1.66	12	0.51	380.00	5655.00	13870	20240920	-32.30	6590	20231222	42.49	10200	-7.94	20250102	9300	0.97	20250103	13870	-32.30	20240920	7100	32.25	20240805	3.31	N	234690	500	88 억	382357	N	N	N	N
129	20250103	090857	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9680	-150	5	-1.53	56795360	5851	5.80	9900	9900	9660	12770	6890	9830	9706.95	2.15	-1954	10390	10110	9920	9640	9450	10015	9545	89	2940	500	6880	10	1	17752276	1718	25.47	1.71	12	0.03	380.00	5655.00	13870	20240920	-30.21	6590	20231222	46.89	10200	-5.10	20250102	9660	0.21	20250103	13870	-30.21	20240920	7100	36.34	20240805	3.31	N	234690	500	88 억	382357	N	N	N	N
130	20250102	160847	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9830	-230	5	-2.29	993846210	100817	146.97	10060	10200	9730	13070	7050	10060	9858.14	2.17	-2965	10533	10296	10043	9806	9553	10415	9925	89	3010	500	7040	10	1	17752276	1745	25.87	1.74	12	0.57	380.00	5655.00	13870	20240920	-29.13	6570	20231221	49.62	10200	-3.63	20250102	9730	1.03	20250102	13870	-29.13	20240920	7100	38.45	20240805	3.27	N	234690	500	88 억	385192	N	N	N	N
131	20250102	150848	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9770	-290	5	-2.88	950189910	96361	140.47	10060	10200	9730	13070	7050	10060	9860.73	2.17	-2101	10533	10296	10043	9806	9553	10415	9925	89	3010	500	7040	10	1	17752276	1734	25.71	1.73	12	0.54	380.00	5655.00	13870	20240920	-29.56	6570	20231221	48.71	10200	-4.22	20250102	9730	0.41	20250102	13870	-29.56	20240920	7100	37.61	20240805	3.27	N	234690	500	88 억	385192	N	N	N	N
132	20250102	140845	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9770	-290	5	-2.88	817284010	82759	120.64	10060	10200	9730	13070	7050	10060	9875.47	2.17	-3415	10533	10296	10043	9806	9553	10415	9925	89	3010	500	7040	10	1	17752276	1734	25.71	1.73	12	0.47	380.00	5655.00	13870	20240920	-29.56	6570	20231221	48.71	10200	-4.22	20250102	9730	0.41	20250102	13870	-29.56	20240920	7100	37.61	20240805	3.27	N	234690	500	88 억	385192	N	N	N	N
133	20250102	130848	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9780	-280	5	-2.78	762182300	77133	112.44	10060	10200	9730	13070	7050	10060	9881.40	2.17	-3826	10533	10296	10043	9806	9553	10415	9925	89	3010	500	7040	10	1	17752276	1736	25.74	1.73	12	0.43	380.00	5655.00	13870	20240920	-29.49	6570	20231221	48.86	10200	-4.12	20250102	9730	0.51	20250102	13870	-29.49	20240920	7100	37.75	20240805	3.27	N	234690	500	88 억	385192	N	N	N	N
134	20250102	120845	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9820	-240	5	-2.39	658513450	66545	97.01	10060	10200	9730	13070	7050	10060	9895.76	2.17	-6132	10533	10296	10043	9806	9553	10415	9925	89	3010	500	7040	10	1	17752276	1743	25.84	1.74	12	0.37	380.00	5655.00	13870	20240920	-29.20	6570	20231221	49.47	10200	-3.73	20250102	9730	0.92	20250102	13870	-29.20	20240920	7100	38.31	20240805	3.27	N	234690	500	88 억	385192	N	N	N	N
135	20250102	110837	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9850	-210	5	-2.09	406587590	40891	59.61	10060	10200	9840	13070	7050	10060	9943.20	2.17	8300	10533	10296	10043	9806	9553	10415	9925	89	3010	500	7040	10	1	17752276	1749	25.92	1.74	12	0.23	380.00	5655.00	13870	20240920	-28.98	6570	20231221	49.92	10200	-3.43	20250102	9840	0.10	20250102	13870	-28.98	20240920	7100	38.73	20240805	3.27	N	234690	500	88 억	385192	N	N	N	N
136	20250102	100844	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10070	10	2	0.10	36582560	3641	5.31	10060	10200	10000	13070	7050	10060	10047.39	2.17	-764	10533	10296	10043	9806	9553	10415	9925	89	3010	500	7040	10	1	17752276	1788	26.50	1.78	12	0.02	380.00	5655.00	13870	20240920	-27.40	6570	20231221	53.27	10200	-1.27	20250102	10000	0.70	20250102	13870	-27.40	20240920	7100	41.83	20240805	3.27	N	234690	500	88 억	385192	N	N	N	N
137	20250102	090835	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10060	0	3	0.00	0	0	0.00	0	0	0	13070	7050	10060	0.00	2.17	0	10533	10296	10043	9806	9553	10415	9925	89	3010	500	7040	10	1	17752276	1786	26.47	1.78	12	0.00	380.00	5655.00	13870	20240920	-27.47	6570	20231221	53.12	0	0.00	0	0	0.00	0	13870	-27.47	20240920	7100	41.69	20240805	3.27	N	234690	500	88 억	385192	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History