KissMeData/205470/price/prices-20250101.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160956	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1740	21	2	1.22	1896173508	1089912	93.59	1731	1777	1713	2230	1204	1719	1739.75	6.99	140703	1804	1761	1739	1696	1674	1750	1685	130	511	100	1200	1	1	129375009	2251	-4.07	0.71	12	0.84	-428.00	2453.00	3235	20240819	-46.21	1489	20241015	16.86	2175	-20.00	20250109	1630	6.75	20250102	3235	-46.21	20240819	1489	16.86	20241015	5.72	N	205470	100	129 억	9041369	N	N	20	N	N
3	20250124	150955	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1743	24	2	1.40	1800956351	1035224	88.90	1731	1777	1713	2230	1204	1719	1739.68	6.99	137327	1804	1761	1739	1696	1674	1750	1685	130	511	100	1200	1	1	129375009	2255	-4.07	0.71	12	0.80	-428.00	2453.00	3235	20240819	-46.12	1489	20241015	17.06	2175	-19.86	20250109	1630	6.93	20250102	3235	-46.12	20240819	1489	17.06	20241015	5.72	N	205470	100	129 억	9041369	N	N	183	N	N
4	20250124	140954	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1758	39	2	2.27	1472681295	847352	72.76	1731	1777	1713	2230	1204	1719	1737.99	6.99	85336	1804	1761	1739	1696	1674	1750	1685	130	511	100	1200	1	1	129375009	2274	-4.11	0.72	12	0.65	-428.00	2453.00	3235	20240819	-45.66	1489	20241015	18.07	2175	-19.17	20250109	1630	7.85	20250102	3235	-45.66	20240819	1489	18.07	20241015	5.72	N	205470	100	129 억	9041369	N	N	183	N	N
5	20250124	130955	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1757	38	2	2.21	1255870359	724341	62.20	1731	1760	1713	2230	1204	1719	1733.82	6.99	58051	1804	1761	1739	1696	1674	1750	1685	130	511	100	1200	1	1	129375009	2273	-4.11	0.72	12	0.56	-428.00	2453.00	3235	20240819	-45.69	1489	20241015	18.00	2175	-19.22	20250109	1630	7.79	20250102	3235	-45.69	20240819	1489	18.00	20241015	5.72	N	205470	100	129 억	9041369	N	N	183	N	N
6	20250124	120952	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1746	27	2	1.57	1025886423	593091	50.93	1731	1753	1713	2230	1204	1719	1729.73	6.99	26872	1804	1761	1739	1696	1674	1750	1685	130	511	100	1200	1	1	129375009	2259	-4.08	0.71	12	0.46	-428.00	2453.00	3235	20240819	-46.03	1489	20241015	17.26	2175	-19.72	20250109	1630	7.12	20250102	3235	-46.03	20240819	1489	17.26	20241015	5.72	N	205470	100	129 억	9041369	N	N	183	N	N
7	20250124	110954	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1747	28	2	1.63	915151995	529703	45.49	1731	1750	1713	2230	1204	1719	1727.67	6.99	-1160	1804	1761	1739	1696	1674	1750	1685	130	511	100	1200	1	1	129375009	2260	-4.08	0.71	12	0.41	-428.00	2453.00	3235	20240819	-46.00	1489	20241015	17.33	2175	-19.68	20250109	1630	7.18	20250102	3235	-46.00	20240819	1489	17.33	20241015	5.72	N	205470	100	129 억	9041369	N	N	183	N	N
8	20250124	100949	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1720	1	2	0.06	478255002	278001	23.87	1731	1731	1713	2230	1204	1719	1720.34	6.99	-103117	1804	1761	1739	1696	1674	1750	1685	130	511	100	1200	1	1	129375009	2225	-4.02	0.70	12	0.21	-428.00	2453.00	3235	20240819	-46.83	1489	20241015	15.51	2175	-20.92	20250109	1630	5.52	20250102	3235	-46.83	20240819	1489	15.51	20241015	5.72	N	205470	100	129 억	9041369	N	N	183	N	N
9	20250124	090956	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1715	-4	5	-0.23	185671321	107762	9.25	1731	1731	1713	2230	1204	1719	1722.98	6.99	-59669	1804	1761	1739	1696	1674	1750	1685	130	511	100	1200	1	1	129375009	2219	-4.01	0.70	12	0.08	-428.00	2453.00	3235	20240819	-46.99	1489	20241015	15.18	2175	-21.15	20250109	1630	5.21	20250102	3235	-46.99	20240819	1489	15.18	20241015	5.72	N	205470	100	129 억	9041369	N	N	183	N	N
10	20250123	160950	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1719	-55	5	-3.10	1967978598	1134256	98.74	1780	1782	1717	2305	1242	1774	1735.14	6.91	97312	1839	1806	1790	1757	1741	1798	1749	130	531	100	1240	1	1	129375009	2224	-4.02	0.70	12	0.88	-428.00	2453.00	3235	20240819	-46.86	1489	20241015	15.45	2175	-20.97	20250109	1630	5.46	20250102	3235	-46.86	20240819	1489	15.45	20241015	5.72	N	205470	100	129 억	8945639	N	N	183	N	N
11	20250123	150948	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1717	-57	5	-3.21	1801311662	1037349	90.31	1780	1782	1717	2305	1242	1774	1736.45	6.91	86281	1839	1806	1790	1757	1741	1798	1749	130	531	100	1240	1	1	129375009	2221	-4.01	0.70	12	0.80	-428.00	2453.00	3235	20240819	-46.92	1489	20241015	15.31	2175	-21.06	20250109	1630	5.34	20250102	3235	-46.92	20240819	1489	15.31	20241015	5.72	N	205470	100	129 억	8945639	N	N	25	N	N
12	20250123	140950	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1732	-42	5	-2.37	1389119085	798270	69.49	1780	1782	1728	2305	1242	1774	1740.15	6.91	49418	1839	1806	1790	1757	1741	1798	1749	130	531	100	1240	1	1	129375009	2241	-4.05	0.71	12	0.62	-428.00	2453.00	3235	20240819	-46.46	1489	20241015	16.32	2175	-20.37	20250109	1630	6.26	20250102	3235	-46.46	20240819	1489	16.32	20241015	5.72	N	205470	100	129 억	8945639	N	N	25	N	N
13	20250123	130948	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1729	-45	5	-2.54	1325714092	761632	66.30	1780	1782	1728	2305	1242	1774	1740.61	6.91	53555	1839	1806	1790	1757	1741	1798	1749	130	531	100	1240	1	1	129375009	2237	-4.04	0.70	12	0.59	-428.00	2453.00	3235	20240819	-46.55	1489	20241015	16.12	2175	-20.51	20250109	1630	6.07	20250102	3235	-46.55	20240819	1489	16.12	20241015	5.72	N	205470	100	129 억	8945639	N	N	25	N	N
14	20250123	120948	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1733	-41	5	-2.31	1157243091	664273	57.83	1780	1782	1728	2305	1242	1774	1742.10	6.91	61446	1839	1806	1790	1757	1741	1798	1749	130	531	100	1240	1	1	129375009	2242	-4.05	0.71	12	0.51	-428.00	2453.00	3235	20240819	-46.43	1489	20241015	16.39	2175	-20.32	20250109	1630	6.32	20250102	3235	-46.43	20240819	1489	16.39	20241015	5.72	N	205470	100	129 억	8945639	N	N	25	N	N
15	20250123	110940	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1737	-37	5	-2.09	1064851844	611057	53.19	1780	1782	1728	2305	1242	1774	1742.62	6.91	56643	1839	1806	1790	1757	1741	1798	1749	130	531	100	1240	1	1	129375009	2247	-4.06	0.71	12	0.47	-428.00	2453.00	3235	20240819	-46.31	1489	20241015	16.66	2175	-20.14	20250109	1630	6.56	20250102	3235	-46.31	20240819	1489	16.66	20241015	5.72	N	205470	100	129 억	8945639	N	N	25	N	N
16	20250123	100947	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1735	-39	5	-2.20	729620451	417656	36.36	1780	1782	1732	2305	1242	1774	1746.92	6.91	-13200	1839	1806	1790	1757	1741	1798	1749	130	531	100	1240	1	1	129375009	2245	-4.05	0.71	12	0.32	-428.00	2453.00	3235	20240819	-46.37	1489	20241015	16.52	2175	-20.23	20250109	1630	6.44	20250102	3235	-46.37	20240819	1489	16.52	20241015	5.72	N	205470	100	129 억	8945639	N	N	25	N	N
17	20250123	090948	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1756	-18	5	-1.01	219797405	124603	10.85	1780	1782	1750	2305	1242	1774	1763.96	6.91	-47938	1839	1806	1790	1757	1741	1798	1749	130	531	100	1240	1	1	129375009	2272	-4.10	0.72	12	0.10	-428.00	2453.00	3235	20240819	-45.72	1489	20241015	17.93	2175	-19.26	20250109	1630	7.73	20250102	3235	-45.72	20240819	1489	17.93	20241015	5.72	N	205470	100	129 억	8945639	N	N	25	N	N
18	20250122	160941	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1774	3	2	0.17	1991824847	1112776	109.31	1776	1823	1774	2300	1240	1771	1790.09	7.04	-167053	1811	1791	1779	1759	1747	1801	1769	130	529	100	1230	1	1	129375009	2295	-4.14	0.72	12	0.86	-428.00	2453.00	3235	20240819	-45.16	1489	20241015	19.14	2175	-18.44	20250109	1630	8.83	20250102	3235	-45.16	20240819	1489	19.14	20241015	5.75	N	205470	100	129 억	9110891	N	N	25	N	N
19	20250122	150942	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1775	4	2	0.23	1851971930	1033971	101.57	1776	1823	1775	2300	1240	1771	1791.14	7.04	-140958	1811	1791	1779	1759	1747	1801	1769	130	529	100	1230	1	1	129375009	2296	-4.15	0.72	12	0.80	-428.00	2453.00	3235	20240819	-45.13	1489	20241015	19.21	2175	-18.39	20250109	1630	8.90	20250102	3235	-45.13	20240819	1489	19.21	20241015	5.75	N	205470	100	129 억	9110891	N	N	0	N	N
20	20250122	140940	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1783	12	2	0.68	1577686960	879810	86.43	1776	1823	1775	2300	1240	1771	1793.23	7.04	-119262	1811	1791	1779	1759	1747	1801	1769	130	529	100	1230	1	1	129375009	2307	-4.17	0.73	12	0.68	-428.00	2453.00	3235	20240819	-44.88	1489	20241015	19.74	2175	-18.02	20250109	1630	9.39	20250102	3235	-44.88	20240819	1489	19.74	20241015	5.75	N	205470	100	129 억	9110891	N	N	0	N	N
21	20250122	130942	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1788	17	2	0.96	1433725699	799074	78.50	1776	1823	1775	2300	1240	1771	1794.25	7.04	-128947	1811	1791	1779	1759	1747	1801	1769	130	529	100	1230	1	1	129375009	2313	-4.18	0.73	12	0.62	-428.00	2453.00	3235	20240819	-44.73	1489	20241015	20.08	2175	-17.79	20250109	1630	9.69	20250102	3235	-44.73	20240819	1489	20.08	20241015	5.75	N	205470	100	129 억	9110891	N	N	0	N	N
22	20250122	120939	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1782	11	2	0.62	1302345821	725440	71.26	1776	1823	1775	2300	1240	1771	1795.27	7.04	-131788	1811	1791	1779	1759	1747	1801	1769	130	529	100	1230	1	1	129375009	2305	-4.16	0.73	12	0.56	-428.00	2453.00	3235	20240819	-44.91	1489	20241015	19.68	2175	-18.07	20250109	1630	9.33	20250102	3235	-44.91	20240819	1489	19.68	20241015	5.75	N	205470	100	129 억	9110891	N	N	0	N	N
23	20250122	110942	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1788	17	2	0.96	1136422426	632468	62.13	1776	1823	1775	2300	1240	1771	1796.83	7.04	-81357	1811	1791	1779	1759	1747	1801	1769	130	529	100	1230	1	1	129375009	2313	-4.18	0.73	12	0.49	-428.00	2453.00	3235	20240819	-44.73	1489	20241015	20.08	2175	-17.79	20250109	1630	9.69	20250102	3235	-44.73	20240819	1489	20.08	20241015	5.75	N	205470	100	129 억	9110891	N	N	0	N	N
24	20250122	100941	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1798	27	2	1.52	915822738	509398	50.04	1776	1823	1775	2300	1240	1771	1797.88	7.04	-47221	1811	1791	1779	1759	1747	1801	1769	130	529	100	1230	1	1	129375009	2326	-4.20	0.73	12	0.39	-428.00	2453.00	3235	20240819	-44.42	1489	20241015	20.75	2175	-17.33	20250109	1630	10.31	20250102	3235	-44.42	20240819	1489	20.75	20241015	5.75	N	205470	100	129 억	9110891	N	N	0	N	N
25	20250122	090942	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1793	22	2	1.24	491357822	272220	26.74	1776	1823	1775	2300	1240	1771	1805.07	7.04	36789	1811	1791	1779	1759	1747	1801	1769	130	529	100	1230	1	1	129375009	2320	-4.19	0.73	12	0.21	-428.00	2453.00	3235	20240819	-44.57	1489	20241015	20.42	2175	-17.56	20250109	1630	10.00	20250102	3235	-44.57	20240819	1489	20.42	20241015	5.75	N	205470	100	129 억	9110891	N	N	0	N	N
26	20250121	160935	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1771	1	2	0.06	1791943552	1006327	75.92	1770	1799	1767	2300	1239	1770	1780.70	6.98	77680	1834	1802	1786	1754	1738	1794	1746	130	530	100	1230	1	1	129375009	2291	-4.14	0.72	12	0.78	-428.00	2453.00	3235	20240819	-45.26	1489	20241015	18.94	2175	-18.57	20250109	1630	8.65	20250102	3235	-45.26	20240819	1489	18.94	20241015	5.80	N	205470	100	129 억	9034797	N	N	94	N	N
27	20250121	150936	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1770	0	3	0.00	1645294246	923553	69.67	1770	1799	1767	2300	1239	1770	1781.48	6.98	42227	1834	1802	1786	1754	1738	1794	1746	130	530	100	1230	1	1	129375009	2290	-4.14	0.72	12	0.71	-428.00	2453.00	3235	20240819	-45.29	1489	20241015	18.87	2175	-18.62	20250109	1630	8.59	20250102	3235	-45.29	20240819	1489	18.87	20241015	5.80	N	205470	100	129 억	9034797	N	N	94	N	N
28	20250121	140938	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1776	6	2	0.34	1434637527	804685	60.70	1770	1799	1767	2300	1239	1770	1782.86	6.98	-6122	1834	1802	1786	1754	1738	1794	1746	130	530	100	1230	1	1	129375009	2298	-4.15	0.72	12	0.62	-428.00	2453.00	3235	20240819	-45.10	1489	20241015	19.27	2175	-18.34	20250109	1630	8.96	20250102	3235	-45.10	20240819	1489	19.27	20241015	5.80	N	205470	100	129 억	9034797	N	N	94	N	N
29	20250121	130936	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1779	9	2	0.51	1288790800	722601	54.51	1770	1799	1767	2300	1239	1770	1783.54	6.98	-15049	1834	1802	1786	1754	1738	1794	1746	130	530	100	1230	1	1	129375009	2302	-4.16	0.73	12	0.56	-428.00	2453.00	3235	20240819	-45.01	1489	20241015	19.48	2175	-18.21	20250109	1630	9.14	20250102	3235	-45.01	20240819	1489	19.48	20241015	5.80	N	205470	100	129 억	9034797	N	N	94	N	N
30	20250121	120919	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1784	14	2	0.79	1186652894	665334	50.19	1770	1799	1767	2300	1239	1770	1783.54	6.98	-22950	1834	1802	1786	1754	1738	1794	1746	130	530	100	1230	1	1	129375009	2308	-4.17	0.73	12	0.51	-428.00	2453.00	3235	20240819	-44.85	1489	20241015	19.81	2175	-17.98	20250109	1630	9.45	20250102	3235	-44.85	20240819	1489	19.81	20241015	5.80	N	205470	100	129 억	9034797	N	N	94	N	N
31	20250121	110848	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1790	20	2	1.13	1026201860	575589	43.42	1770	1799	1767	2300	1239	1770	1782.87	6.98	-46179	1834	1802	1786	1754	1738	1794	1746	130	530	100	1230	1	1	129375009	2316	-4.18	0.73	12	0.44	-428.00	2453.00	3235	20240819	-44.67	1489	20241015	20.21	2175	-17.70	20250109	1630	9.82	20250102	3235	-44.67	20240819	1489	20.21	20241015	5.80	N	205470	100	129 억	9034797	N	N	94	N	N
32	20250121	100843	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1774	4	2	0.23	767525670	431002	32.51	1770	1799	1767	2300	1239	1770	1780.79	6.98	-55582	1834	1802	1786	1754	1738	1794	1746	130	530	100	1230	1	1	129375009	2295	-4.14	0.72	12	0.33	-428.00	2453.00	3235	20240819	-45.16	1489	20241015	19.14	2175	-18.44	20250109	1630	8.83	20250102	3235	-45.16	20240819	1489	19.14	20241015	5.80	N	205470	100	129 억	9034797	N	N	94	N	N
33	20250121	090938	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1781	11	2	0.62	214122523	120641	9.10	1770	1782	1767	2300	1239	1770	1774.87	6.98	-4638	1834	1802	1786	1754	1738	1794	1746	130	530	100	1230	1	1	129375009	2304	-4.16	0.73	12	0.09	-428.00	2453.00	3235	20240819	-44.95	1489	20241015	19.61	2175	-18.11	20250109	1630	9.26	20250102	3235	-44.95	20240819	1489	19.61	20241015	5.80	N	205470	100	129 억	9034797	N	N	94	N	N
34	20250120	160924	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1770	-42	5	-2.32	2284054610	1278917	108.22	1814	1818	1770	2355	1269	1812	1786.01	6.95	45588	1858	1835	1822	1799	1786	1828	1792	130	543	100	1260	1	1	129375009	2290	-4.14	0.72	12	0.99	-428.00	2453.00	3235	20240819	-45.29	1489	20241015	18.87	2175	-18.62	20250109	1630	8.59	20250102	3235	-45.29	20240819	1489	18.87	20241015	5.79	N	205470	100	129 억	8989424	N	N	94	N	N
35	20250120	150936	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1775	-37	5	-2.04	2020837272	1130401	95.65	1814	1818	1774	2355	1269	1812	1787.71	6.95	-486	1858	1835	1822	1799	1786	1828	1792	130	543	100	1260	1	1	129375009	2296	-4.15	0.72	12	0.87	-428.00	2453.00	3235	20240819	-45.13	1489	20241015	19.21	2175	-18.39	20250109	1630	8.90	20250102	3235	-45.13	20240819	1489	19.21	20241015	5.79	N	205470	100	129 억	8989424	N	N	22	N	N
36	20250120	140934	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1782	-30	5	-1.66	1582720065	884023	74.80	1814	1818	1781	2355	1269	1812	1790.35	6.95	-20731	1858	1835	1822	1799	1786	1828	1792	130	543	100	1260	1	1	129375009	2305	-4.16	0.73	12	0.68	-428.00	2453.00	3235	20240819	-44.91	1489	20241015	19.68	2175	-18.07	20250109	1630	9.33	20250102	3235	-44.91	20240819	1489	19.68	20241015	5.79	N	205470	100	129 억	8989424	N	N	22	N	N
37	20250120	130934	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1786	-26	5	-1.43	1361160930	759734	64.29	1814	1818	1782	2355	1269	1812	1791.62	6.95	-22348	1858	1835	1822	1799	1786	1828	1792	130	543	100	1260	1	1	129375009	2311	-4.17	0.73	12	0.59	-428.00	2453.00	3235	20240819	-44.79	1489	20241015	19.95	2175	-17.89	20250109	1630	9.57	20250102	3235	-44.79	20240819	1489	19.95	20241015	5.79	N	205470	100	129 억	8989424	N	N	22	N	N
38	20250120	120935	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1789	-23	5	-1.27	1096630358	611732	51.76	1814	1818	1782	2355	1269	1812	1792.66	6.95	-28964	1858	1835	1822	1799	1786	1828	1792	130	543	100	1260	1	1	129375009	2315	-4.18	0.73	12	0.47	-428.00	2453.00	3235	20240819	-44.70	1489	20241015	20.15	2175	-17.75	20250109	1630	9.75	20250102	3235	-44.70	20240819	1489	20.15	20241015	5.79	N	205470	100	129 억	8989424	N	N	22	N	N
39	20250120	110936	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1794	-18	5	-0.99	959565807	535156	45.28	1814	1818	1782	2355	1269	1812	1793.05	6.95	-13888	1858	1835	1822	1799	1786	1828	1792	130	543	100	1260	1	1	129375009	2321	-4.19	0.73	12	0.41	-428.00	2453.00	3235	20240819	-44.54	1489	20241015	20.48	2175	-17.52	20250109	1630	10.06	20250102	3235	-44.54	20240819	1489	20.48	20241015	5.79	N	205470	100	129 억	8989424	N	N	22	N	N
40	20250120	100935	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1794	-18	5	-0.99	787745730	439352	37.18	1814	1818	1782	2355	1269	1812	1792.96	6.95	-26876	1858	1835	1822	1799	1786	1828	1792	130	543	100	1260	1	1	129375009	2321	-4.19	0.73	12	0.34	-428.00	2453.00	3235	20240819	-44.54	1489	20241015	20.48	2175	-17.52	20250109	1630	10.06	20250102	3235	-44.54	20240819	1489	20.48	20241015	5.79	N	205470	100	129 억	8989424	N	N	22	N	N
41	20250120	090936	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1786	-26	5	-1.43	343139507	191013	16.16	1814	1818	1784	2355	1269	1812	1796.40	6.95	-84348	1858	1835	1822	1799	1786	1828	1792	130	543	100	1260	1	1	129375009	2311	-4.17	0.73	12	0.15	-428.00	2453.00	3235	20240819	-44.79	1489	20241015	19.95	2175	-17.89	20250109	1630	9.57	20250102	3235	-44.79	20240819	1489	19.95	20241015	5.79	N	205470	100	129 억	8989424	N	N	22	N	N
42	20250117	160931	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1812	-29	5	-1.58	2094353684	1152586	53.72	1835	1845	1809	2390	1289	1841	1817.11	6.83	146660	1914	1877	1858	1821	1802	1868	1812	130	549	100	1280	1	1	129375009	2344	-4.23	0.74	12	0.89	-428.00	2453.00	3235	20240819	-43.99	1489	20241015	21.69	2175	-16.69	20250109	1630	11.17	20250102	3235	-43.99	20240819	1489	21.69	20241015	5.86	N	205470	100	129 억	8842207	N	N	22	N	N
43	20250117	150933	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1815	-26	5	-1.41	1975622437	1087095	50.66	1835	1845	1809	2390	1289	1841	1817.34	6.83	136466	1914	1877	1858	1821	1802	1868	1812	130	549	100	1280	1	1	129375009	2348	-4.24	0.74	12	0.84	-428.00	2453.00	3235	20240819	-43.89	1489	20241015	21.89	2175	-16.55	20250109	1630	11.35	20250102	3235	-43.89	20240819	1489	21.89	20241015	5.86	N	205470	100	129 억	8842207	N	N	0	N	N
44	20250117	140936	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1813	-28	5	-1.52	1719773153	946251	44.10	1835	1845	1809	2390	1289	1841	1817.46	6.83	101903	1914	1877	1858	1821	1802	1868	1812	130	549	100	1280	1	1	129375009	2346	-4.24	0.74	12	0.73	-428.00	2453.00	3235	20240819	-43.96	1489	20241015	21.76	2175	-16.64	20250109	1630	11.23	20250102	3235	-43.96	20240819	1489	21.76	20241015	5.86	N	205470	100	129 억	8842207	N	N	0	N	N
45	20250117	130933	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1812	-29	5	-1.58	1511856260	831493	38.75	1835	1845	1809	2390	1289	1841	1818.24	6.83	70618	1914	1877	1858	1821	1802	1868	1812	130	549	100	1280	1	1	129375009	2344	-4.23	0.74	12	0.64	-428.00	2453.00	3235	20240819	-43.99	1489	20241015	21.69	2175	-16.69	20250109	1630	11.17	20250102	3235	-43.99	20240819	1489	21.69	20241015	5.86	N	205470	100	129 억	8842207	N	N	0	N	N
46	20250117	120935	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1814	-27	5	-1.47	1367021085	751509	35.02	1835	1845	1810	2390	1289	1841	1819.03	6.83	72355	1914	1877	1858	1821	1802	1868	1812	130	549	100	1280	1	1	129375009	2347	-4.24	0.74	12	0.58	-428.00	2453.00	3235	20240819	-43.93	1489	20241015	21.83	2175	-16.60	20250109	1630	11.29	20250102	3235	-43.93	20240819	1489	21.83	20241015	5.86	N	205470	100	129 억	8842207	N	N	0	N	N
47	20250117	110933	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1816	-25	5	-1.36	1242602242	682888	31.83	1835	1845	1810	2390	1289	1841	1819.63	6.83	67889	1914	1877	1858	1821	1802	1868	1812	130	549	100	1280	1	1	129375009	2349	-4.24	0.74	12	0.53	-428.00	2453.00	3235	20240819	-43.86	1489	20241015	21.96	2175	-16.51	20250109	1630	11.41	20250102	3235	-43.86	20240819	1489	21.96	20241015	5.86	N	205470	100	129 억	8842207	N	N	0	N	N
48	20250117	100936	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1818	-23	5	-1.25	888541760	487839	22.74	1835	1845	1813	2390	1289	1841	1821.38	6.83	29775	1914	1877	1858	1821	1802	1868	1812	130	549	100	1280	1	1	129375009	2352	-4.25	0.74	12	0.38	-428.00	2453.00	3235	20240819	-43.80	1489	20241015	22.10	2175	-16.41	20250109	1630	11.53	20250102	3235	-43.80	20240819	1489	22.10	20241015	5.86	N	205470	100	129 억	8842207	N	N	0	N	N
49	20250117	090935	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1819	-22	5	-1.20	331811935	181889	8.48	1835	1845	1815	2390	1289	1841	1824.25	6.83	-23416	1914	1877	1858	1821	1802	1868	1812	130	549	100	1280	1	1	129375009	2353	-4.25	0.74	12	0.14	-428.00	2453.00	3235	20240819	-43.77	1489	20241015	22.16	2175	-16.37	20250109	1630	11.60	20250102	3235	-43.77	20240819	1489	22.16	20241015	5.86	N	205470	100	129 억	8842207	N	N	0	N	N
50	20250116	160927	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1841	-32	5	-1.71	3931310609	2113865	97.47	1876	1895	1839	2430	1312	1873	1859.79	6.93	-126287	1917	1895	1867	1845	1817	1906	1856	130	557	100	1310	1	1	129375009	2382	-4.30	0.75	12	1.63	-428.00	2453.00	3235	20240819	-43.09	1489	20241015	23.64	2175	-15.36	20250109	1630	12.94	20250102	3235	-43.09	20240819	1489	23.64	20241015	5.84	N	205470	100	129 억	8968783	N	N	857	N	N
51	20250116	150841	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1842	-31	5	-1.66	3729543599	2004329	92.42	1876	1895	1839	2430	1312	1873	1860.74	6.93	-155557	1917	1895	1867	1845	1817	1906	1856	130	557	100	1310	1	1	129375009	2383	-4.30	0.75	12	1.55	-428.00	2453.00	3235	20240819	-43.06	1489	20241015	23.71	2175	-15.31	20250109	1630	13.01	20250102	3235	-43.06	20240819	1489	23.71	20241015	5.84	N	205470	100	129 억	8968783	N	N	857	N	N
52	20250116	140932	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1848	-25	5	-1.33	3288723822	1765105	81.39	1876	1895	1839	2430	1312	1873	1863.19	6.93	-218515	1917	1895	1867	1845	1817	1906	1856	130	557	100	1310	1	1	129375009	2391	-4.32	0.75	12	1.36	-428.00	2453.00	3235	20240819	-42.87	1489	20241015	24.11	2175	-15.03	20250109	1630	13.37	20250102	3235	-42.87	20240819	1489	24.11	20241015	5.84	N	205470	100	129 억	8968783	N	N	857	N	N
53	20250116	130932	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1850	-23	5	-1.23	2894293970	1551290	71.53	1876	1895	1846	2430	1312	1873	1865.73	6.93	-184247	1917	1895	1867	1845	1817	1906	1856	130	557	100	1310	1	1	129375009	2393	-4.32	0.75	12	1.20	-428.00	2453.00	3235	20240819	-42.81	1489	20241015	24.24	2175	-14.94	20250109	1630	13.50	20250102	3235	-42.81	20240819	1489	24.24	20241015	5.84	N	205470	100	129 억	8968783	N	N	857	N	N
54	20250116	120931	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1856	-17	5	-0.91	2278709604	1218849	56.20	1876	1895	1855	2430	1312	1873	1869.56	6.93	-149511	1917	1895	1867	1845	1817	1906	1856	130	557	100	1310	1	1	129375009	2401	-4.34	0.76	12	0.94	-428.00	2453.00	3235	20240819	-42.63	1489	20241015	24.65	2175	-14.67	20250109	1630	13.87	20250102	3235	-42.63	20240819	1489	24.65	20241015	5.84	N	205470	100	129 억	8968783	N	N	857	N	N
55	20250116	110933	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1862	-11	5	-0.59	1927747774	1030000	47.49	1876	1895	1858	2430	1312	1873	1871.60	6.93	-142681	1917	1895	1867	1845	1817	1906	1856	130	557	100	1310	1	1	129375009	2409	-4.35	0.76	12	0.80	-428.00	2453.00	3235	20240819	-42.44	1489	20241015	25.05	2175	-14.39	20250109	1630	14.23	20250102	3235	-42.44	20240819	1489	25.05	20241015	5.84	N	205470	100	129 억	8968783	N	N	857	N	N
56	20250116	100933	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1866	-7	5	-0.37	1327835755	708722	32.68	1876	1895	1864	2430	1312	1873	1873.56	6.93	-131994	1917	1895	1867	1845	1817	1906	1856	130	557	100	1310	1	1	129375009	2414	-4.36	0.76	12	0.55	-428.00	2453.00	3235	20240819	-42.32	1489	20241015	25.32	2175	-14.21	20250109	1630	14.48	20250102	3235	-42.32	20240819	1489	25.32	20241015	5.84	N	205470	100	129 억	8968783	N	N	857	N	N
57	20250116	090935	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1873	0	3	0.00	408470182	217399	10.02	1876	1895	1873	2430	1312	1873	1878.90	6.93	-72381	1917	1895	1867	1845	1817	1906	1856	130	557	100	1310	1	1	129375009	2423	-4.38	0.76	12	0.17	-428.00	2453.00	3235	20240819	-42.10	1489	20241015	25.79	2175	-13.89	20250109	1630	14.91	20250102	3235	-42.10	20240819	1489	25.79	20241015	5.84	N	205470	100	129 억	8968783	N	N	857	N	N
58	20250115	160930	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1873	14	2	0.75	3894459808	2088202	41.35	1859	1889	1839	2415	1302	1859	1864.99	6.65	132449	1959	1909	1871	1821	1783	1890	1802	130	556	100	1300	1	1	129375009	2423	-4.38	0.76	12	1.61	-428.00	2453.00	3235	20240819	-42.10	1489	20241015	25.79	2175	-13.89	20250109	1630	14.91	20250102	3235	-42.10	20240819	1489	25.79	20241015	5.87	N	205470	100	129 억	8601551	N	N	857	N	N
59	20250115	150930	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1881	22	2	1.18	3651845348	1958888	38.79	1859	1889	1839	2415	1302	1859	1864.25	6.65	136561	1959	1909	1871	1821	1783	1890	1802	130	556	100	1300	1	1	129375009	2434	-4.39	0.77	12	1.51	-428.00	2453.00	3235	20240819	-41.85	1489	20241015	26.33	2175	-13.52	20250109	1630	15.40	20250102	3235	-41.85	20240819	1489	26.33	20241015	5.87	N	205470	100	129 억	8601551	N	N	84	N	N
60	20250115	140924	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1871	12	2	0.65	2822862005	1517784	30.06	1859	1880	1839	2415	1302	1859	1859.86	6.65	172031	1959	1909	1871	1821	1783	1890	1802	130	556	100	1300	1	1	129375009	2421	-4.37	0.76	12	1.17	-428.00	2453.00	3235	20240819	-42.16	1489	20241015	25.65	2175	-13.98	20250109	1630	14.79	20250102	3235	-42.16	20240819	1489	25.65	20241015	5.87	N	205470	100	129 억	8601551	N	N	84	N	N
61	20250115	130932	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1867	8	2	0.43	2471069872	1329529	26.33	1859	1880	1839	2415	1302	1859	1858.60	6.65	180323	1959	1909	1871	1821	1783	1890	1802	130	556	100	1300	1	1	129375009	2415	-4.36	0.76	12	1.03	-428.00	2453.00	3235	20240819	-42.29	1489	20241015	25.39	2175	-14.16	20250109	1630	14.54	20250102	3235	-42.29	20240819	1489	25.39	20241015	5.87	N	205470	100	129 억	8601551	N	N	84	N	N
62	20250115	120915	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1859	0	3	0.00	2266544168	1219742	24.16	1859	1880	1839	2415	1302	1859	1858.21	6.65	172404	1959	1909	1871	1821	1783	1890	1802	130	556	100	1300	1	1	129375009	2405	-4.34	0.76	12	0.94	-428.00	2453.00	3235	20240819	-42.53	1489	20241015	24.85	2175	-14.53	20250109	1630	14.05	20250102	3235	-42.53	20240819	1489	24.85	20241015	5.87	N	205470	100	129 억	8601551	N	N	84	N	N
63	20250115	110930	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1850	-9	5	-0.48	1941795705	1045165	20.70	1859	1880	1839	2415	1302	1859	1857.88	6.65	112260	1959	1909	1871	1821	1783	1890	1802	130	556	100	1300	1	1	129375009	2393	-4.32	0.75	12	0.81	-428.00	2453.00	3235	20240819	-42.81	1489	20241015	24.24	2175	-14.94	20250109	1630	13.50	20250102	3235	-42.81	20240819	1489	24.24	20241015	5.87	N	205470	100	129 억	8601551	N	N	84	N	N
64	20250115	100929	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1867	8	2	0.43	1428024331	768995	15.23	1859	1880	1839	2415	1302	1859	1856.99	6.65	104902	1959	1909	1871	1821	1783	1890	1802	130	556	100	1300	1	1	129375009	2415	-4.36	0.76	12	0.59	-428.00	2453.00	3235	20240819	-42.29	1489	20241015	25.39	2175	-14.16	20250109	1630	14.54	20250102	3235	-42.29	20240819	1489	25.39	20241015	5.87	N	205470	100	129 억	8601551	N	N	84	N	N
65	20250115	090933	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1859	0	3	0.00	308333299	166014	3.29	1859	1866	1851	2415	1302	1859	1857.25	6.65	14476	1959	1909	1871	1821	1783	1890	1802	130	556	100	1300	1	1	129375009	2405	-4.34	0.76	12	0.13	-428.00	2453.00	3235	20240819	-42.53	1489	20241015	24.85	2175	-14.53	20250109	1630	14.05	20250102	3235	-42.53	20240819	1489	24.85	20241015	5.87	N	205470	100	129 억	8601551	N	N	84	N	N
66	20250114	160911	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1859	-22	5	-1.17	9358740000	4965924	124.55	1881	1921	1833	2445	1317	1881	1884.64	6.88	-303423	2031	1956	1917	1842	1803	1936	1822	130	564	100	1310	1	1	129375009	2405	-4.34	0.76	12	3.84	-428.00	2453.00	3235	20240819	-42.53	1489	20241015	24.85	2175	-14.53	20250109	1630	14.05	20250102	3235	-42.53	20240819	1489	24.85	20241015	5.88	N	205470	100	129 억	8903604	N	N	84	N	N
67	20250114	150928	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1865	-16	5	-0.85	9050330525	4800263	120.40	1881	1921	1833	2445	1317	1881	1885.39	6.88	-350407	2031	1956	1917	1842	1803	1936	1822	130	564	100	1310	1	1	129375009	2413	-4.36	0.76	12	3.71	-428.00	2453.00	3235	20240819	-42.35	1489	20241015	25.25	2175	-14.25	20250109	1630	14.42	20250102	3235	-42.35	20240819	1489	25.25	20241015	5.88	N	205470	100	129 억	8903604	N	N	174	N	N
68	20250114	140925	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1892	11	2	0.58	7653271458	4061080	101.86	1881	1921	1833	2445	1317	1881	1884.55	6.88	-323178	2031	1956	1917	1842	1803	1936	1822	130	564	100	1310	1	1	129375009	2448	-4.42	0.77	12	3.14	-428.00	2453.00	3235	20240819	-41.51	1489	20241015	27.07	2175	-13.01	20250109	1630	16.07	20250102	3235	-41.51	20240819	1489	27.07	20241015	5.88	N	205470	100	129 억	8903604	N	N	174	N	N
69	20250114	130924	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1868	-13	5	-0.69	3776487153	2018863	50.64	1881	1912	1833	2445	1317	1881	1870.58	6.88	221484	2031	1956	1917	1842	1803	1936	1822	130	564	100	1310	1	1	129375009	2417	-4.36	0.76	12	1.56	-428.00	2453.00	3235	20240819	-42.26	1489	20241015	25.45	2175	-14.11	20250109	1630	14.60	20250102	3235	-42.26	20240819	1489	25.45	20241015	5.88	N	205470	100	129 억	8903604	N	N	174	N	N
70	20250114	120921	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1855	-26	5	-1.38	2863625148	1523937	38.22	1881	1912	1850	2445	1317	1881	1879.09	6.88	75280	2031	1956	1917	1842	1803	1936	1822	130	564	100	1310	1	1	129375009	2400	-4.33	0.76	12	1.18	-428.00	2453.00	3235	20240819	-42.66	1489	20241015	24.58	2175	-14.71	20250109	1630	13.80	20250102	3235	-42.66	20240819	1489	24.58	20241015	5.88	N	205470	100	129 억	8903604	N	N	174	N	N
71	20250114	110921	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1860	-21	5	-1.12	2423537070	1286578	32.27	1881	1912	1852	2445	1317	1881	1883.72	6.88	-7570	2031	1956	1917	1842	1803	1936	1822	130	564	100	1310	1	1	129375009	2406	-4.35	0.76	12	0.99	-428.00	2453.00	3235	20240819	-42.50	1489	20241015	24.92	2175	-14.48	20250109	1630	14.11	20250102	3235	-42.50	20240819	1489	24.92	20241015	5.88	N	205470	100	129 억	8903604	N	N	174	N	N
72	20250114	100920	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1879	-2	5	-0.11	1989998580	1054507	26.45	1881	1912	1866	2445	1317	1881	1887.16	6.88	-31972	2031	1956	1917	1842	1803	1936	1822	130	564	100	1310	1	1	129375009	2431	-4.39	0.77	12	0.82	-428.00	2453.00	3235	20240819	-41.92	1489	20241015	26.19	2175	-13.61	20250109	1630	15.28	20250102	3235	-41.92	20240819	1489	26.19	20241015	5.88	N	205470	100	129 억	8903604	N	N	174	N	N
73	20250114	090924	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1878	-3	5	-0.16	474434618	251935	6.32	1881	1898	1872	2445	1317	1881	1883.20	6.88	-75983	2031	1956	1917	1842	1803	1936	1822	130	564	100	1310	1	1	129375009	2430	-4.39	0.77	12	0.19	-428.00	2453.00	3235	20240819	-41.95	1489	20241015	26.12	2175	-13.66	20250109	1630	15.21	20250102	3235	-41.95	20240819	1489	26.12	20241015	5.88	N	205470	100	129 억	8903604	N	N	174	N	N
74	20250113	160910	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1881	-82	5	-4.18	7462079520	3883224	92.69	1963	1992	1878	2550	1375	1963	1921.56	6.61	351092	2087	2024	1992	1929	1897	2009	1914	130	587	100	1370	1	1	129375009	2434	-4.39	0.77	12	3.00	-428.00	2453.00	3235	20240819	-41.85	1489	20241015	26.33	2175	-13.52	20250109	1630	15.40	20250102	3235	-41.85	20240819	1489	26.33	20241015	5.75	N	205470	100	129 억	8548941	N	N	174	N	N
75	20250113	150915	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1883	-80	5	-4.08	7052374659	3665664	87.50	1963	1992	1878	2550	1375	1963	1923.82	6.61	311465	2087	2024	1992	1929	1897	2009	1914	130	587	100	1370	1	1	129375009	2436	-4.40	0.77	12	2.83	-428.00	2453.00	3235	20240819	-41.79	1489	20241015	26.46	2175	-13.43	20250109	1630	15.52	20250102	3235	-41.79	20240819	1489	26.46	20241015	5.75	N	205470	100	129 억	8548941	N	N	1375	N	N
76	20250113	140853	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1895	-68	5	-3.46	6219843863	3223835	76.95	1963	1992	1890	2550	1375	1963	1929.25	6.61	276806	2087	2024	1992	1929	1897	2009	1914	130	587	100	1370	1	1	129375009	2452	-4.43	0.77	12	2.49	-428.00	2453.00	3235	20240819	-41.42	1489	20241015	27.27	2175	-12.87	20250109	1630	16.26	20250102	3235	-41.42	20240819	1489	27.27	20241015	5.75	N	205470	100	129 억	8548941	N	N	1375	N	N
77	20250113	130902	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1900	-63	5	-3.21	5571004617	2881548	68.78	1963	1992	1900	2550	1375	1963	1933.26	6.61	234330	2087	2024	1992	1929	1897	2009	1914	130	587	100	1370	1	1	129375009	2458	-4.44	0.77	12	2.23	-428.00	2453.00	3235	20240819	-41.27	1489	20241015	27.60	2175	-12.64	20250109	1630	16.56	20250102	3235	-41.27	20240819	1489	27.60	20241015	5.75	N	205470	100	129 억	8548941	N	N	1375	N	N
78	20250113	120905	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1917	-46	5	-2.34	4594162619	2369718	56.57	1963	1992	1910	2550	1375	1963	1938.62	6.61	280370	2087	2024	1992	1929	1897	2009	1914	130	587	100	1370	1	1	129375009	2480	-4.48	0.78	12	1.83	-428.00	2453.00	3235	20240819	-40.74	1489	20241015	28.74	2175	-11.86	20250109	1630	17.61	20250102	3235	-40.74	20240819	1489	28.74	20241015	5.75	N	205470	100	129 억	8548941	N	N	1375	N	N
79	20250113	110903	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1928	-35	5	-1.78	4174586841	2151482	51.36	1963	1992	1910	2550	1375	1963	1940.25	6.61	277779	2087	2024	1992	1929	1897	2009	1914	130	587	100	1370	1	1	129375009	2494	-4.50	0.79	12	1.66	-428.00	2453.00	3235	20240819	-40.40	1489	20241015	29.48	2175	-11.36	20250109	1630	18.28	20250102	3235	-40.40	20240819	1489	29.48	20241015	5.75	N	205470	100	129 억	8548941	N	N	1375	N	N
80	20250113	100903	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1931	-32	5	-1.63	2833162697	1452583	34.67	1963	1992	1928	2550	1375	1963	1950.37	6.61	140019	2087	2024	1992	1929	1897	2009	1914	130	587	100	1370	1	1	129375009	2498	-4.51	0.79	12	1.12	-428.00	2453.00	3235	20240819	-40.31	1489	20241015	29.68	2175	-11.22	20250109	1630	18.47	20250102	3235	-40.31	20240819	1489	29.68	20241015	5.75	N	205470	100	129 억	8548941	N	N	1375	N	N
81	20250113	090908	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1967	4	2	0.20	970560181	495655	11.83	1963	1992	1932	2550	1375	1963	1958.06	6.61	101053	2087	2024	1992	1929	1897	2009	1914	130	587	100	1370	1	1	129375009	2545	-4.60	0.80	12	0.38	-428.00	2453.00	3235	20240819	-39.20	1489	20241015	32.10	2175	-9.56	20250109	1630	20.67	20250102	3235	-39.20	20240819	1489	32.10	20241015	5.75	N	205470	100	129 억	8548941	N	N	1375	N	N
82	20250110	160844	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1963	-52	5	-2.58	8090587971	4038996	33.29	2000	2055	1960	2615	1415	2015	2003.11	6.06	400114	2239	2127	2063	1951	1887	2095	1919	130	600	100	1410	1	1	129375009	2540	-4.59	0.80	12	3.12	-428.00	2453.00	3235	20240819	-39.32	1489	20241015	31.83	2175	-9.75	20250109	1630	20.43	20250102	3235	-39.32	20240819	1489	31.83	20241015	5.53	N	205470	100	129 억	7837327	N	N	1375	N	N
83	20250110	150853	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1973	-42	5	-2.08	7478424779	3727578	30.73	2000	2055	1960	2615	1415	2015	2006.20	6.06	332943	2239	2127	2063	1951	1887	2095	1919	130	600	100	1410	1	1	129375009	2553	-4.61	0.80	12	2.88	-428.00	2453.00	3235	20240819	-39.01	1489	20241015	32.51	2175	-9.29	20250109	1630	21.04	20250102	3235	-39.01	20240819	1489	32.51	20241015	5.53	N	205470	100	129 억	7837327	N	N	4786	N	N
84	20250110	140859	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1991	-24	5	-1.19	6071513096	3015722	24.86	2000	2055	1970	2615	1415	2015	2013.28	6.06	147924	2239	2127	2063	1951	1887	2095	1919	130	600	100	1410	1	1	129375009	2576	-4.65	0.81	12	2.33	-428.00	2453.00	3235	20240819	-38.45	1489	20241015	33.71	2175	-8.46	20250109	1630	22.15	20250102	3235	-38.45	20240819	1489	33.71	20241015	5.53	N	205470	100	129 억	7837327	N	N	4786	N	N
85	20250110	130858	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2005	-10	5	-0.50	4964190792	2458786	20.27	2000	2055	1983	2615	1415	2015	2018.99	6.06	153073	2239	2127	2063	1951	1887	2095	1919	130	600	100	1410	5	1	129375009	2594	-4.68	0.82	12	1.90	-428.00	2453.00	3235	20240819	-38.02	1489	20241015	34.65	2175	-7.82	20250109	1630	23.01	20250102	3235	-38.02	20240819	1489	34.65	20241015	5.53	N	205470	100	129 억	7837327	N	N	4786	N	N
86	20250110	120859	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2005	-10	5	-0.50	4659482358	2306457	19.01	2000	2055	1983	2615	1415	2015	2020.23	6.06	146135	2239	2127	2063	1951	1887	2095	1919	130	600	100	1410	5	1	129375009	2594	-4.68	0.82	12	1.78	-428.00	2453.00	3235	20240819	-38.02	1489	20241015	34.65	2175	-7.82	20250109	1630	23.01	20250102	3235	-38.02	20240819	1489	34.65	20241015	5.53	N	205470	100	129 억	7837327	N	N	4786	N	N
87	20250110	110858	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2000	-15	5	-0.74	4305748262	2130204	17.56	2000	2055	1983	2615	1415	2015	2021.34	6.06	143646	2239	2127	2063	1951	1887	2095	1919	130	600	100	1410	5	1	129375009	2588	-4.67	0.82	12	1.65	-428.00	2453.00	3235	20240819	-38.18	1489	20241015	34.32	2175	-8.05	20250109	1630	22.70	20250102	3235	-38.18	20240819	1489	34.32	20241015	5.53	N	205470	100	129 억	7837327	N	N	4786	N	N
88	20250110	100856	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2040	25	2	1.24	3386761235	1672753	13.79	2000	2055	1983	2615	1415	2015	2024.76	6.06	122559	2239	2127	2063	1951	1887	2095	1919	130	600	100	1410	5	1	129375009	2639	-4.77	0.83	12	1.29	-428.00	2453.00	3235	20240819	-36.94	1489	20241015	37.00	2175	-6.21	20250109	1630	25.15	20250102	3235	-36.94	20240819	1489	37.00	20241015	5.53	N	205470	100	129 억	7837327	N	N	4786	N	N
89	20250110	090900	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2035	20	2	0.99	955307755	476543	3.93	2000	2040	1983	2615	1415	2015	2004.28	6.06	94639	2239	2127	2063	1951	1887	2095	1919	130	600	100	1410	5	1	129375009	2633	-4.75	0.83	12	0.37	-428.00	2453.00	3235	20240819	-37.09	1489	20241015	36.67	2175	-6.44	20250109	1630	24.85	20250102	3235	-37.09	20240819	1489	36.67	20241015	5.53	N	205470	100	129 억	7837327	N	N	4786	N	N
90	20250109	160850	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2015	-25	5	-1.23	24792874419	11945790	53.94	2145	2175	1999	2650	1430	2040	2075.54	6.20	-495371	2208	2123	2060	1975	1912	2092	1944	130	610	100	1420	5	1	129375009	2607	-4.71	0.82	12	9.23	-428.00	2453.00	3235	20240819	-37.71	1489	20241015	35.33	2175	-7.36	20250109	1630	23.62	20250102	3235	-37.71	20240819	1489	35.33	20241015	5.30	N	205470	100	129 억	8019695	N	N	4786	N	N
91	20250109	150845	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2015	-25	5	-1.23	24191600534	11647260	52.60	2145	2175	1999	2650	1430	2040	2077.02	6.20	-520048	2208	2123	2060	1975	1912	2092	1944	130	610	100	1420	5	1	129375009	2607	-4.71	0.82	12	9.00	-428.00	2453.00	3235	20240819	-37.71	1489	20241015	35.33	2175	-7.36	20250109	1630	23.62	20250102	3235	-37.71	20240819	1489	35.33	20241015	5.30	N	205470	100	129 억	8019695	N	N	2721	N	N
92	20250109	140853	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2035	-5	5	-0.25	22929855974	11021245	49.77	2145	2175	1999	2650	1430	2040	2080.51	6.20	-525551	2208	2123	2060	1975	1912	2092	1944	130	610	100	1420	5	1	129375009	2633	-4.75	0.83	12	8.52	-428.00	2453.00	3235	20240819	-37.09	1489	20241015	36.67	2175	-6.44	20250109	1630	24.85	20250102	3235	-37.09	20240819	1489	36.67	20241015	5.30	N	205470	100	129 억	8019695	N	N	2721	N	N
93	20250109	130852	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2025	-15	5	-0.74	21284567619	10214768	46.13	2145	2175	1999	2650	1430	2040	2083.71	6.20	-496606	2208	2123	2060	1975	1912	2092	1944	130	610	100	1420	5	1	129375009	2620	-4.73	0.83	12	7.90	-428.00	2453.00	3235	20240819	-37.40	1489	20241015	36.00	2175	-6.90	20250109	1630	24.23	20250102	3235	-37.40	20240819	1489	36.00	20241015	5.30	N	205470	100	129 억	8019695	N	N	2721	N	N
94	20250109	120853	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2030	-10	5	-0.49	19530412324	9350070	42.22	2145	2175	1999	2650	1430	2040	2088.80	6.20	-435249	2208	2123	2060	1975	1912	2092	1944	130	610	100	1420	5	1	129375009	2626	-4.74	0.83	12	7.23	-428.00	2453.00	3235	20240819	-37.25	1489	20241015	36.33	2175	-6.67	20250109	1630	24.54	20250102	3235	-37.25	20240819	1489	36.33	20241015	5.30	N	205470	100	129 억	8019695	N	N	2721	N	N
95	20250109	110857	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2000	-40	5	-1.96	18264867351	8720212	39.38	2145	2175	1999	2650	1430	2040	2094.54	6.20	-302372	2208	2123	2060	1975	1912	2092	1944	130	610	100	1420	5	1	129375009	2588	-4.67	0.82	12	6.74	-428.00	2453.00	3235	20240819	-38.18	1489	20241015	34.32	2175	-8.05	20250109	1630	22.70	20250102	3235	-38.18	20240819	1489	34.32	20241015	5.30	N	205470	100	129 억	8019695	N	N	2721	N	N
96	20250109	100855	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2025	-15	5	-0.74	15945692765	7570191	34.19	2145	2175	2025	2650	1430	2040	2106.38	6.20	-431476	2208	2123	2060	1975	1912	2092	1944	130	610	100	1420	5	1	129375009	2620	-4.73	0.83	12	5.85	-428.00	2453.00	3235	20240819	-37.40	1489	20241015	36.00	2175	-6.90	20250109	1630	24.23	20250102	3235	-37.40	20240819	1489	36.00	20241015	5.30	N	205470	100	129 억	8019695	N	N	2721	N	N
97	20250109	090858	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2080	40	2	1.96	9617823535	4507565	20.36	2145	2175	2080	2650	1430	2040	2133.71	6.20	-325638	2208	2123	2060	1975	1912	2092	1944	130	610	100	1420	5	1	129375009	2691	-4.86	0.85	12	3.48	-428.00	2453.00	3235	20240819	-35.70	1489	20241015	39.69	2175	-4.37	20250109	1630	27.61	20250102	3235	-35.70	20240819	1489	39.69	20241015	5.30	N	205470	100	129 억	8019695	N	N	2721	N	N
98	20250108	160846	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2040	67	2	3.40	44259133971	21431341	224.24	2060	2145	1997	2560	1382	1973	2065.19	6.75	-741869	2082	2027	1970	1915	1858	1999	1887	130	587	100	1380	5	1	129375009	2639	-4.77	0.83	12	16.57	-428.00	2453.00	3235	20240819	-36.94	1489	20241015	37.00	2145	-4.90	20250108	1630	25.15	20250102	3235	-36.94	20240819	1489	37.00	20241015	5.53	N	205470	100	129 억	8728241	N	N	2721	N	N
99	20250108	150849	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2035	62	2	3.14	42861946886	20742657	217.03	2060	2145	1997	2560	1382	1973	2066.37	6.75	-841727	2082	2027	1970	1915	1858	1999	1887	130	587	100	1380	5	1	129375009	2633	-4.75	0.83	12	16.03	-428.00	2453.00	3235	20240819	-37.09	1489	20241015	36.67	2145	-5.13	20250108	1630	24.85	20250102	3235	-37.09	20240819	1489	36.67	20241015	5.53	N	205470	100	129 억	8728241	N	N	6608	N	N
100	20250108	140852	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2050	77	2	3.90	39216016301	18962162	198.40	2060	2145	1997	2560	1382	1973	2068.12	6.75	-861695	2082	2027	1970	1915	1858	1999	1887	130	587	100	1380	5	1	129375009	2652	-4.79	0.84	12	14.66	-428.00	2453.00	3235	20240819	-36.63	1489	20241015	37.68	2145	-4.43	20250108	1630	25.77	20250102	3235	-36.63	20240819	1489	37.68	20241015	5.53	N	205470	100	129 억	8728241	N	N	6608	N	N
101	20250108	130850	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2010	37	2	1.88	35629611836	17199539	179.96	2060	2145	1997	2560	1382	1973	2071.55	6.75	-855536	2082	2027	1970	1915	1858	1999	1887	130	587	100	1380	5	1	129375009	2600	-4.70	0.82	12	13.29	-428.00	2453.00	3235	20240819	-37.87	1489	20241015	34.99	2145	-6.29	20250108	1630	23.31	20250102	3235	-37.87	20240819	1489	34.99	20241015	5.53	N	205470	100	129 억	8728241	N	N	6608	N	N
102	20250108	120847	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2005	32	2	1.62	34527687071	16652062	174.23	2060	2145	1997	2560	1382	1973	2073.48	6.75	-842213	2082	2027	1970	1915	1858	1999	1887	130	587	100	1380	5	1	129375009	2594	-4.68	0.82	12	12.87	-428.00	2453.00	3235	20240819	-38.02	1489	20241015	34.65	2145	-6.53	20250108	1630	23.01	20250102	3235	-38.02	20240819	1489	34.65	20241015	5.53	N	205470	100	129 억	8728241	N	N	6608	N	N
103	20250108	110848	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2030	57	2	2.89	32806118773	15799395	165.31	2060	2145	1997	2560	1382	1973	2076.42	6.75	-823023	2082	2027	1970	1915	1858	1999	1887	130	587	100	1380	5	1	129375009	2626	-4.74	0.83	12	12.21	-428.00	2453.00	3235	20240819	-37.25	1489	20241015	36.33	2145	-5.36	20250108	1630	24.54	20250102	3235	-37.25	20240819	1489	36.33	20241015	5.53	N	205470	100	129 억	8728241	N	N	6608	N	N
104	20250108	100849	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2045	72	2	3.65	28747984161	13791580	144.30	2060	2145	2010	2560	1382	1973	2084.47	6.75	-826101	2082	2027	1970	1915	1858	1999	1887	130	587	100	1380	5	1	129375009	2646	-4.78	0.83	12	10.66	-428.00	2453.00	3235	20240819	-36.79	1489	20241015	37.34	2145	-4.66	20250108	1630	25.46	20250102	3235	-36.79	20240819	1489	37.34	20241015	5.53	N	205470	100	129 억	8728241	N	N	6608	N	N
105	20250108	090850	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2050	77	2	3.90	9686327531	4696679	49.14	2060	2100	2010	2560	1382	1973	2062.40	6.75	-673429	2082	2027	1970	1915	1858	1999	1887	130	587	100	1380	5	1	129375009	2652	-4.79	0.84	12	3.63	-428.00	2453.00	3235	20240819	-36.63	1489	20241015	37.68	2120	-3.30	20250106	1630	25.77	20250102	3235	-36.63	20240819	1489	37.68	20241015	5.53	N	205470	100	129 억	8728241	N	N	6608	N	N
106	20250107	160842	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1973	-13	5	-0.65	18361732498	9389543	21.38	2005	2025	1913	2580	1391	1986	1955.50	6.58	92501	2340	2163	1943	1766	1546	2251	1854	130	594	100	1390	1	1	129375009	2553	-4.61	0.80	12	7.26	-428.00	2453.00	3235	20240819	-39.01	1489	20241015	32.51	2120	-6.93	20250106	1630	21.04	20250102	3235	-39.01	20240819	1489	32.51	20241015	5.20	N	205470	100	129 억	8514618	N	N	6608	N	N
107	20250107	150843	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1965	-21	5	-1.06	17612022655	9008893	20.52	2005	2025	1913	2580	1391	1986	1954.94	6.58	118604	2340	2163	1943	1766	1546	2251	1854	130	594	100	1390	1	1	129375009	2542	-4.59	0.80	12	6.96	-428.00	2453.00	3235	20240819	-39.26	1489	20241015	31.97	2120	-7.31	20250106	1630	20.55	20250102	3235	-39.26	20240819	1489	31.97	20241015	5.20	N	205470	100	129 억	8514618	N	N	4717	N	N
108	20250107	140841	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1943	-43	5	-2.17	15933029836	8150977	18.56	2005	2025	1913	2580	1391	1986	1954.72	6.58	248705	2340	2163	1943	1766	1546	2251	1854	130	594	100	1390	1	1	129375009	2514	-4.54	0.79	12	6.30	-428.00	2453.00	3235	20240819	-39.94	1489	20241015	30.49	2120	-8.35	20250106	1630	19.20	20250102	3235	-39.94	20240819	1489	30.49	20241015	5.20	N	205470	100	129 억	8514618	N	N	4717	N	N
109	20250107	130842	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1950	-36	5	-1.81	15005821403	7673798	17.48	2005	2025	1913	2580	1391	1986	1955.44	6.58	198559	2340	2163	1943	1766	1546	2251	1854	130	594	100	1390	1	1	129375009	2523	-4.56	0.79	12	5.93	-428.00	2453.00	3235	20240819	-39.72	1489	20241015	30.96	2120	-8.02	20250106	1630	19.63	20250102	3235	-39.72	20240819	1489	30.96	20241015	5.20	N	205470	100	129 억	8514618	N	N	4717	N	N
110	20250107	120842	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1949	-37	5	-1.86	14343397798	7333879	16.70	2005	2025	1913	2580	1391	1986	1955.75	6.58	149179	2340	2163	1943	1766	1546	2251	1854	130	594	100	1390	1	1	129375009	2522	-4.55	0.79	12	5.67	-428.00	2453.00	3235	20240819	-39.75	1489	20241015	30.89	2120	-8.07	20250106	1630	19.57	20250102	3235	-39.75	20240819	1489	30.89	20241015	5.20	N	205470	100	129 억	8514618	N	N	4717	N	N
111	20250107	110838	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1951	-35	5	-1.76	13498122445	6900789	15.72	2005	2025	1913	2580	1391	1986	1956.00	6.58	99110	2340	2163	1943	1766	1546	2251	1854	130	594	100	1390	1	1	129375009	2524	-4.56	0.80	12	5.33	-428.00	2453.00	3235	20240819	-39.69	1489	20241015	31.03	2120	-7.97	20250106	1630	19.69	20250102	3235	-39.69	20240819	1489	31.03	20241015	5.20	N	205470	100	129 억	8514618	N	N	4717	N	N
112	20250107	100845	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1931	-55	5	-2.77	10871016834	5560075	12.66	2005	2025	1913	2580	1391	1986	1955.16	6.58	122591	2340	2163	1943	1766	1546	2251	1854	130	594	100	1390	1	1	129375009	2498	-4.51	0.79	12	4.30	-428.00	2453.00	3235	20240819	-40.31	1489	20241015	29.68	2120	-8.92	20250106	1630	18.47	20250102	3235	-40.31	20240819	1489	29.68	20241015	5.20	N	205470	100	129 억	8514618	N	N	4717	N	N
113	20250107	090846	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1936	-50	5	-2.52	5250069484	2658079	6.05	2005	2025	1929	2580	1391	1986	1975.12	6.58	-32182	2340	2163	1943	1766	1546	2251	1854	130	594	100	1390	1	1	129375009	2505	-4.52	0.79	12	2.05	-428.00	2453.00	3235	20240819	-40.15	1489	20241015	30.02	2120	-8.68	20250106	1630	18.77	20250102	3235	-40.15	20240819	1489	30.02	20241015	5.20	N	205470	100	129 억	8514618	N	N	4717	N	N
114	20250106	160832	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1986	284	2	16.69	84856610179	43173967	898.49	1730	2120	1723	2210	1192	1702	1965.44	6.61	108699	1864	1783	1739	1658	1614	1761	1636	130	508	100	1190	1	1	129375009	2569	-4.64	0.81	12	33.37	-428.00	2453.00	3235	20240819	-38.61	1489	20241015	33.38	2120	-6.32	20250106	1630	21.84	20250102	3235	-38.61	20240819	1489	33.38	20241015	5.13	N	205470	100	129 억	8554631	N	N	4717	N	N
115	20250106	150831	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1991	289	2	16.98	80144798564	40816820	849.44	1730	2120	1723	2210	1192	1702	1963.52	6.61	-145379	1864	1783	1739	1658	1614	1761	1636	130	508	100	1190	1	1	129375009	2576	-4.65	0.81	12	31.55	-428.00	2453.00	3235	20240819	-38.45	1489	20241015	33.71	2120	-6.08	20250106	1630	22.15	20250102	3235	-38.45	20240819	1489	33.71	20241015	5.13	N	205470	100	129 억	8554631	N	N	664	N	N
116	20250106	140833	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2050	348	2	20.45	60401824527	31059179	646.37	1730	2120	1723	2210	1192	1702	1944.73	6.61	-556627	1864	1783	1739	1658	1614	1761	1636	130	508	100	1190	5	1	129375009	2652	-4.79	0.84	12	24.01	-428.00	2453.00	3235	20240819	-36.63	1489	20241015	37.68	2120	-3.30	20250106	1630	25.77	20250102	3235	-36.63	20240819	1489	37.68	20241015	5.13	N	205470	100	129 억	8554631	N	N	664	N	N
117	20250106	130826	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1827	125	2	7.34	12620922853	7056723	146.86	1730	1835	1723	2210	1192	1702	1788.50	6.61	261548	1864	1783	1739	1658	1614	1761	1636	130	508	100	1190	1	1	129375009	2364	-4.27	0.74	12	5.45	-428.00	2453.00	3235	20240819	-43.52	1489	20241015	22.70	1835	-0.44	20250106	1630	12.09	20250102	3235	-43.52	20240819	1489	22.70	20241015	5.13	N	205470	100	129 억	8554631	N	N	664	N	N
118	20250106	120829	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1810	108	2	6.35	9600019882	5393790	112.25	1730	1821	1723	2210	1192	1702	1779.83	6.61	323430	1864	1783	1739	1658	1614	1761	1636	130	508	100	1190	1	1	129375009	2342	-4.23	0.74	12	4.17	-428.00	2453.00	3235	20240819	-44.05	1489	20241015	21.56	1821	-0.60	20250106	1630	11.04	20250102	3235	-44.05	20240819	1489	21.56	20241015	5.13	N	205470	100	129 억	8554631	N	N	664	N	N
119	20250106	110827	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1796	94	2	5.52	6563465344	3712685	77.26	1730	1809	1723	2210	1192	1702	1767.85	6.61	354273	1864	1783	1739	1658	1614	1761	1636	130	508	100	1190	1	1	129375009	2324	-4.20	0.73	12	2.87	-428.00	2453.00	3235	20240819	-44.48	1489	20241015	20.62	1820	-1.32	20250103	1630	10.18	20250102	3235	-44.48	20240819	1489	20.62	20241015	5.13	N	205470	100	129 억	8554631	N	N	664	N	N
120	20250106	100825	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1757	55	2	3.23	2896693713	1660718	34.56	1730	1768	1723	2210	1192	1702	1744.24	6.61	206030	1864	1783	1739	1658	1614	1761	1636	130	508	100	1190	1	1	129375009	2273	-4.11	0.72	12	1.28	-428.00	2453.00	3235	20240819	-45.69	1489	20241015	18.00	1820	-3.46	20250103	1630	7.79	20250102	3235	-45.69	20240819	1489	18.00	20241015	5.13	N	205470	100	129 억	8554631	N	N	664	N	N
121	20250106	090825	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1739	37	2	2.17	865254810	496112	10.32	1730	1757	1725	2210	1192	1702	1744.07	6.61	91801	1864	1783	1739	1658	1614	1761	1636	130	508	100	1190	1	1	129375009	2250	-4.06	0.71	12	0.38	-428.00	2453.00	3235	20240819	-46.24	1489	20241015	16.79	1820	-4.45	20250103	1630	6.69	20250102	3235	-46.24	20240819	1489	16.79	20241015	5.13	N	205470	100	129 억	8554631	N	N	664	N	N
122	20250103	160822	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1702	-32	5	-1.85	8295692051	4761223	130.81	1794	1820	1695	2250	1214	1734	1742.39	7.81	-1565706	1864	1798	1714	1648	1564	1832	1682	130	516	100	1210	1	1	129375009	2202	-3.98	0.69	12	3.68	-428.00	2453.00	3235	20240819	-47.39	1489	20241015	14.30	1820	-6.48	20250103	1630	4.42	20250102	3235	-47.39	20240819	1489	14.30	20241015	5.13	N	205470	100	129 억	10108794	N	N	664	N	N
123	20250103	150824	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1702	-32	5	-1.85	8067792483	4627331	127.13	1794	1820	1695	2250	1214	1734	1743.51	7.81	-1537050	1864	1798	1714	1648	1564	1832	1682	130	516	100	1210	1	1	129375009	2202	-3.98	0.69	12	3.58	-428.00	2453.00	3235	20240819	-47.39	1489	20241015	14.30	1820	-6.48	20250103	1630	4.42	20250102	3235	-47.39	20240819	1489	14.30	20241015	5.13	N	205470	100	129 억	10108794	N	N	2213	N	N
124	20250103	140824	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1705	-29	5	-1.67	7690658841	4406229	121.06	1794	1820	1695	2250	1214	1734	1745.41	7.81	-1523702	1864	1798	1714	1648	1564	1832	1682	130	516	100	1210	1	1	129375009	2206	-3.98	0.70	12	3.41	-428.00	2453.00	3235	20240819	-47.30	1489	20241015	14.51	1820	-6.32	20250103	1630	4.60	20250102	3235	-47.30	20240819	1489	14.51	20241015	5.13	N	205470	100	129 억	10108794	N	N	2213	N	N
125	20250103	130824	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1703	-31	5	-1.79	7292939650	4172808	114.65	1794	1820	1695	2250	1214	1734	1747.73	7.81	-1466815	1864	1798	1714	1648	1564	1832	1682	130	516	100	1210	1	1	129375009	2203	-3.98	0.69	12	3.23	-428.00	2453.00	3235	20240819	-47.36	1489	20241015	14.37	1820	-6.43	20250103	1630	4.48	20250102	3235	-47.36	20240819	1489	14.37	20241015	5.13	N	205470	100	129 억	10108794	N	N	2213	N	N
126	20250103	120823	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1699	-35	5	-2.02	7070312532	4041944	111.05	1794	1820	1695	2250	1214	1734	1749.24	7.81	-1459968	1864	1798	1714	1648	1564	1832	1682	130	516	100	1210	1	1	129375009	2198	-3.97	0.69	12	3.12	-428.00	2453.00	3235	20240819	-47.48	1489	20241015	14.10	1820	-6.65	20250103	1630	4.23	20250102	3235	-47.48	20240819	1489	14.10	20241015	5.13	N	205470	100	129 억	10108794	N	N	2213	N	N
127	20250103	110823	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1702	-32	5	-1.85	6810648416	3889325	106.86	1794	1820	1695	2250	1214	1734	1751.11	7.81	-1410317	1864	1798	1714	1648	1564	1832	1682	130	516	100	1210	1	1	129375009	2202	-3.98	0.69	12	3.01	-428.00	2453.00	3235	20240819	-47.39	1489	20241015	14.30	1820	-6.48	20250103	1630	4.42	20250102	3235	-47.39	20240819	1489	14.30	20241015	5.13	N	205470	100	129 억	10108794	N	N	2213	N	N
128	20250103	100821	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1699	-35	5	-2.02	6427488192	3663874	100.66	1794	1820	1695	2250	1214	1734	1754.29	7.81	-1350787	1864	1798	1714	1648	1564	1832	1682	130	516	100	1210	1	1	129375009	2198	-3.97	0.69	12	2.83	-428.00	2453.00	3235	20240819	-47.48	1489	20241015	14.10	1820	-6.65	20250103	1630	4.23	20250102	3235	-47.48	20240819	1489	14.10	20241015	5.13	N	205470	100	129 억	10108794	N	N	2213	N	N
129	20250103	090825	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1753	19	2	1.10	3707586215	2078728	57.11	1794	1820	1750	2250	1214	1734	1783.58	7.81	-834210	1864	1798	1714	1648	1564	1832	1682	130	516	100	1210	1	1	129375009	2268	-4.10	0.71	12	1.61	-428.00	2453.00	3235	20240819	-45.81	1489	20241015	17.73	1820	-3.68	20250103	1630	7.55	20250102	3235	-45.81	20240819	1489	17.73	20241015	5.13	N	205470	100	129 억	10108794	N	N	2213	N	N
130	20250102	160815	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1734	97	2	5.93	5358683580	3124006	282.85	1650	1780	1630	2125	1146	1637	1715.21	7.81	17852	1721	1678	1624	1581	1527	1700	1603	130	488	100	1140	1	1	129375009	2243	-4.05	0.71	12	2.41	-428.00	2453.00	3235	20240819	-46.40	1489	20241015	16.45	1780	-2.58	20250102	1630	6.38	20250102	3235	-46.40	20240819	1489	16.45	20241015	5.14	N	205470	100	129 억	10098471	N	N	2213	N	N
131	20250102	150816	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1760	123	2	7.51	4329479795	2532705	229.31	1650	1780	1630	2125	1146	1637	1709.43	7.81	5479	1721	1678	1624	1581	1527	1700	1603	130	488	100	1140	1	1	129375009	2277	-4.11	0.72	12	1.96	-428.00	2453.00	3235	20240819	-45.60	1489	20241015	18.20	1780	-1.12	20250102	1630	7.98	20250102	3235	-45.60	20240819	1489	18.20	20241015	5.14	N	205470	100	129 억	10098471	N	N	0	N	N
132	20250102	140813	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1680	43	2	2.63	1464537336	885602	80.18	1650	1690	1630	2125	1146	1637	1653.72	7.81	-22975	1721	1678	1624	1581	1527	1700	1603	130	488	100	1140	1	1	129375009	2174	-3.93	0.68	12	0.68	-428.00	2453.00	3235	20240819	-48.07	1489	20241015	12.83	1690	-0.59	20250102	1630	3.07	20250102	3235	-48.07	20240819	1489	12.83	20241015	5.14	N	205470	100	129 억	10098471	N	N	0	N	N
133	20250102	130816	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1642	5	2	0.31	850273040	517679	46.87	1650	1657	1630	2125	1146	1637	1642.47	7.81	-114069	1721	1678	1624	1581	1527	1700	1603	130	488	100	1140	1	1	129375009	2124	-3.84	0.67	12	0.40	-428.00	2453.00	3235	20240819	-49.24	1489	20241015	10.28	1657	-0.91	20250102	1630	0.74	20250102	3235	-49.24	20240819	1489	10.28	20241015	5.14	N	205470	100	129 억	10098471	N	N	0	N	N
134	20250102	120813	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1642	5	2	0.31	769911154	468690	42.44	1650	1657	1630	2125	1146	1637	1642.69	7.81	-123498	1721	1678	1624	1581	1527	1700	1603	130	488	100	1140	1	1	129375009	2124	-3.84	0.67	12	0.36	-428.00	2453.00	3235	20240819	-49.24	1489	20241015	10.28	1657	-0.91	20250102	1630	0.74	20250102	3235	-49.24	20240819	1489	10.28	20241015	5.14	N	205470	100	129 억	10098471	N	N	0	N	N
135	20250102	110804	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1640	3	2	0.18	591379479	359813	32.58	1650	1657	1630	2125	1146	1637	1643.57	7.81	-69663	1721	1678	1624	1581	1527	1700	1603	130	488	100	1140	1	1	129375009	2122	-3.83	0.67	12	0.28	-428.00	2453.00	3235	20240819	-49.30	1489	20241015	10.14	1657	-1.03	20250102	1630	0.61	20250102	3235	-49.30	20240819	1489	10.14	20241015	5.14	N	205470	100	129 억	10098471	N	N	0	N	N
136	20250102	100812	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1640	3	2	0.18	197225232	120079	10.87	1650	1657	1635	2125	1146	1637	1642.46	7.81	-12835	1721	1678	1624	1581	1527	1700	1603	130	488	100	1140	1	1	129375009	2122	-3.83	0.67	12	0.09	-428.00	2453.00	3235	20240819	-49.30	1489	20241015	10.14	1657	-1.03	20250102	1635	0.31	20250102	3235	-49.30	20240819	1489	10.14	20241015	5.14	N	205470	100	129 억	10098471	N	N	0	N	N
137	20250102	090804	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1637	0	3	0.00	0	0	0.00	0	0	0	2125	1146	1637	0.00	7.81	0	1721	1678	1624	1581	1527	1700	1603	130	488	100	1140	1	1	129375009	2118	-3.82	0.67	12	0.00	-428.00	2453.00	3235	20240819	-49.40	1489	20241015	9.94	0	0.00	0	0	0.00	0	3235	-49.40	20240819	1489	9.94	20241015	5.14	N	205470	100	129 억	10098471	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History