KissMeData/307750/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

56 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	161148	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3655	40	2	1.11	85117380	23475	52.54	3615	3655	3600	4695	2535	3615	3625.86	0.28	9490	3755	3685	3650	3580	3545	3667	3562	49	1080	100	2600	5	1	49069269	1793	37.30	1.86	12	0.05	98.00	1965.00	7090	20240229	-48.45	3115	20241210	17.34	3945	-7.35	20250117	3475	5.18	20250102	7090	-48.45	20240229	3115	17.34	20241210	1.69	N	307750	100	49 억	137879	N	N	N	N
3	20250124	151148	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3645	30	2	0.83	78591530	21683	48.53	3615	3655	3600	4695	2535	3615	3624.57	0.28	9784	3755	3685	3650	3580	3545	3667	3562	49	1080	100	2600	5	1	49069269	1789	37.19	1.85	12	0.04	98.00	1965.00	7090	20240229	-48.59	3115	20241210	17.01	3945	-7.60	20250117	3475	4.89	20250102	7090	-48.59	20240229	3115	17.01	20241210	1.69	N	307750	100	49 억	137879	N	N	N	N
4	20250124	141146	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3650	35	2	0.97	70641905	19503	43.65	3615	3655	3600	4695	2535	3615	3622.10	0.28	10102	3755	3685	3650	3580	3545	3667	3562	49	1080	100	2600	5	1	49069269	1791	37.24	1.86	12	0.04	98.00	1965.00	7090	20240229	-48.52	3115	20241210	17.17	3945	-7.48	20250117	3475	5.04	20250102	7090	-48.52	20240229	3115	17.17	20241210	1.69	N	307750	100	49 억	137879	N	N	N	N
5	20250124	131148	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3635	20	2	0.55	59926825	16550	37.04	3615	3655	3600	4695	2535	3615	3620.96	0.28	10074	3755	3685	3650	3580	3545	3667	3562	49	1080	100	2600	5	1	49069269	1784	37.09	1.85	12	0.03	98.00	1965.00	7090	20240229	-48.73	3115	20241210	16.69	3945	-7.86	20250117	3475	4.60	20250102	7090	-48.73	20240229	3115	16.69	20241210	1.69	N	307750	100	49 억	137879	N	N	N	N
6	20250124	121143	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3645	30	2	0.83	56848875	15703	35.15	3615	3655	3600	4695	2535	3615	3620.26	0.28	9960	3755	3685	3650	3580	3545	3667	3562	49	1080	100	2600	5	1	49069269	1789	37.19	1.85	12	0.03	98.00	1965.00	7090	20240229	-48.59	3115	20241210	17.01	3945	-7.60	20250117	3475	4.89	20250102	7090	-48.59	20240229	3115	17.01	20241210	1.69	N	307750	100	49 억	137879	N	N	N	N
7	20250124	111145	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3620	5	2	0.14	54559040	15073	33.74	3615	3655	3600	4695	2535	3615	3619.65	0.28	9490	3755	3685	3650	3580	3545	3667	3562	49	1080	100	2600	5	1	49069269	1776	36.94	1.84	12	0.03	98.00	1965.00	7090	20240229	-48.94	3115	20241210	16.21	3945	-8.24	20250117	3475	4.17	20250102	7090	-48.94	20240229	3115	16.21	20241210	1.69	N	307750	100	49 억	137879	N	N	N	N
8	20250124	101141	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3625	10	2	0.28	48215805	13325	29.82	3615	3655	3600	4695	2535	3615	3618.45	0.28	8822	3755	3685	3650	3580	3545	3667	3562	49	1080	100	2600	5	1	49069269	1779	36.99	1.84	12	0.03	98.00	1965.00	7090	20240229	-48.87	3115	20241210	16.37	3945	-8.11	20250117	3475	4.32	20250102	7090	-48.87	20240229	3115	16.37	20241210	1.69	N	307750	100	49 억	137879	N	N	N	N
9	20250124	091150	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3620	5	2	0.14	3299535	913	2.04	3615	3645	3610	4695	2535	3615	3613.95	0.28	126	3755	3685	3650	3580	3545	3667	3562	49	1080	100	2600	5	1	49069269	1776	36.94	1.84	12	0.00	98.00	1965.00	7090	20240229	-48.94	3115	20241210	16.21	3945	-8.24	20250117	3475	4.17	20250102	7090	-48.94	20240229	3115	16.21	20241210	1.69	N	307750	100	49 억	137879	N	N	N	N
10	20250123	161141	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3615	-100	5	-2.69	158767515	43550	71.17	3715	3720	3615	4825	2605	3715	3645.64	0.31	-15919	3828	3771	3743	3686	3658	3757	3672	49	1110	100	2670	5	1	49069269	1774	36.89	1.84	12	0.09	98.00	1965.00	7090	20240229	-49.01	3115	20241210	16.05	3945	-8.37	20250117	3475	4.03	20250102	7090	-49.01	20240229	3115	16.05	20241210	1.68	N	307750	100	49 억	153798	N	N	N	N
11	20250123	151139	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3620	-95	5	-2.56	144738450	39672	64.83	3715	3720	3620	4825	2605	3715	3648.38	0.31	-16172	3828	3771	3743	3686	3658	3757	3672	49	1110	100	2670	5	1	49069269	1776	36.94	1.84	12	0.08	98.00	1965.00	7090	20240229	-48.94	3115	20241210	16.21	3945	-8.24	20250117	3475	4.17	20250102	7090	-48.94	20240229	3115	16.21	20241210	1.68	N	307750	100	49 억	153798	N	N	N	N
12	20250123	141141	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3630	-85	5	-2.29	124945420	34212	55.91	3715	3720	3620	4825	2605	3715	3652.09	0.31	-15121	3828	3771	3743	3686	3658	3757	3672	49	1110	100	2670	5	1	49069269	1781	37.04	1.85	12	0.07	98.00	1965.00	7090	20240229	-48.80	3115	20241210	16.53	3945	-7.98	20250117	3475	4.46	20250102	7090	-48.80	20240229	3115	16.53	20241210	1.68	N	307750	100	49 억	153798	N	N	N	N
13	20250123	131139	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3640	-75	5	-2.02	116211425	31805	51.98	3715	3720	3620	4825	2605	3715	3653.87	0.31	-15012	3828	3771	3743	3686	3658	3757	3672	49	1110	100	2670	5	1	49069269	1786	37.14	1.85	12	0.06	98.00	1965.00	7090	20240229	-48.66	3115	20241210	16.85	3945	-7.73	20250117	3475	4.75	20250102	7090	-48.66	20240229	3115	16.85	20241210	1.68	N	307750	100	49 억	153798	N	N	N	N
14	20250123	121139	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3635	-80	5	-2.15	113241350	30989	50.64	3715	3720	3620	4825	2605	3715	3654.24	0.31	-14912	3828	3771	3743	3686	3658	3757	3672	49	1110	100	2670	5	1	49069269	1784	37.09	1.85	12	0.06	98.00	1965.00	7090	20240229	-48.73	3115	20241210	16.69	3945	-7.86	20250117	3475	4.60	20250102	7090	-48.73	20240229	3115	16.69	20241210	1.68	N	307750	100	49 억	153798	N	N	N	N
15	20250123	111129	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3625	-90	5	-2.42	93222090	25485	41.65	3715	3720	3620	4825	2605	3715	3657.92	0.31	-13616	3828	3771	3743	3686	3658	3757	3672	49	1110	100	2670	5	1	49069269	1779	36.99	1.84	12	0.05	98.00	1965.00	7090	20240229	-48.87	3115	20241210	16.37	3945	-8.11	20250117	3475	4.32	20250102	7090	-48.87	20240229	3115	16.37	20241210	1.68	N	307750	100	49 억	153798	N	N	N	N
16	20250123	101138	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3645	-70	5	-1.88	75248205	20531	33.55	3715	3720	3630	4825	2605	3715	3665.10	0.31	-10443	3828	3771	3743	3686	3658	3757	3672	49	1110	100	2670	5	1	49069269	1789	37.19	1.85	12	0.04	98.00	1965.00	7090	20240229	-48.59	3115	20241210	17.01	3945	-7.60	20250117	3475	4.89	20250102	7090	-48.59	20240229	3115	17.01	20241210	1.68	N	307750	100	49 억	153798	N	N	N	N
17	20250123	091140	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3675	-40	5	-1.08	24816030	6710	10.97	3715	3720	3670	4825	2605	3715	3698.37	0.31	-5848	3828	3771	3743	3686	3658	3757	3672	49	1110	100	2670	5	1	49069269	1803	37.50	1.87	12	0.01	98.00	1965.00	7090	20240229	-48.17	3115	20241210	17.98	3945	-6.84	20250117	3475	5.76	20250102	7090	-48.17	20240229	3115	17.98	20241210	1.68	N	307750	100	49 억	153798	N	N	N	N
18	20250122	161130	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3715	-65	5	-1.72	227368855	60934	131.47	3775	3800	3715	4910	2650	3780	3731.40	0.36	-22063	3940	3860	3820	3740	3700	3840	3720	49	1130	100	2720	5	1	49069269	1823	37.91	1.89	12	0.12	98.00	1965.00	7090	20240229	-47.60	3115	20241210	19.26	3945	-5.83	20250117	3475	6.91	20250102	7090	-47.60	20240229	3115	19.26	20241210	1.66	N	307750	100	49 억	175861	N	N	N	N
19	20250122	151132	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3720	-60	5	-1.59	209383410	56093	121.03	3775	3800	3715	4910	2650	3780	3732.79	0.36	-19875	3940	3860	3820	3740	3700	3840	3720	49	1130	100	2720	5	1	49069269	1825	37.96	1.89	12	0.11	98.00	1965.00	7090	20240229	-47.53	3115	20241210	19.42	3945	-5.70	20250117	3475	7.05	20250102	7090	-47.53	20240229	3115	19.42	20241210	1.66	N	307750	100	49 억	175861	N	N	N	N
20	20250122	141130	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3725	-55	5	-1.46	165705555	44359	95.71	3775	3800	3715	4910	2650	3780	3735.56	0.36	-14444	3940	3860	3820	3740	3700	3840	3720	49	1130	100	2720	5	1	49069269	1828	38.01	1.90	12	0.09	98.00	1965.00	7090	20240229	-47.46	3115	20241210	19.58	3945	-5.58	20250117	3475	7.19	20250102	7090	-47.46	20240229	3115	19.58	20241210	1.66	N	307750	100	49 억	175861	N	N	N	N
21	20250122	131131	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3740	-40	5	-1.06	157688020	42206	91.07	3775	3800	3715	4910	2650	3780	3736.15	0.36	-13641	3940	3860	3820	3740	3700	3840	3720	49	1130	100	2720	5	1	49069269	1835	38.16	1.90	12	0.09	98.00	1965.00	7090	20240229	-47.25	3115	20241210	20.06	3945	-5.20	20250117	3475	7.63	20250102	7090	-47.25	20240229	3115	20.06	20241210	1.66	N	307750	100	49 억	175861	N	N	N	N
22	20250122	121130	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3745	-35	5	-0.93	129993895	34795	75.07	3775	3800	3715	4910	2650	3780	3735.99	0.36	-7611	3940	3860	3820	3740	3700	3840	3720	49	1130	100	2720	5	1	49069269	1838	38.21	1.91	12	0.07	98.00	1965.00	7090	20240229	-47.18	3115	20241210	20.22	3945	-5.07	20250117	3475	7.77	20250102	7090	-47.18	20240229	3115	20.22	20241210	1.66	N	307750	100	49 억	175861	N	N	N	N
23	20250122	111132	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3725	-55	5	-1.46	110962625	29707	64.10	3775	3800	3715	4910	2650	3780	3735.23	0.36	-5418	3940	3860	3820	3740	3700	3840	3720	49	1130	100	2720	5	1	49069269	1828	38.01	1.90	12	0.06	98.00	1965.00	7090	20240229	-47.46	3115	20241210	19.58	3945	-5.58	20250117	3475	7.19	20250102	7090	-47.46	20240229	3115	19.58	20241210	1.66	N	307750	100	49 억	175861	N	N	N	N
24	20250122	101131	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3735	-45	5	-1.19	51985720	13876	29.94	3775	3800	3715	4910	2650	3780	3746.45	0.36	-1022	3940	3860	3820	3740	3700	3840	3720	49	1130	100	2720	5	1	49069269	1833	38.11	1.90	12	0.03	98.00	1965.00	7090	20240229	-47.32	3115	20241210	19.90	3945	-5.32	20250117	3475	7.48	20250102	7090	-47.32	20240229	3115	19.90	20241210	1.66	N	307750	100	49 억	175861	N	N	N	N
25	20250122	091133	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3750	-30	5	-0.79	13390710	3578	7.72	3775	3790	3715	4910	2650	3780	3742.51	0.36	-490	3940	3860	3820	3740	3700	3840	3720	49	1130	100	2720	5	1	49069269	1840	38.27	1.91	12	0.01	98.00	1965.00	7090	20240229	-47.11	3115	20241210	20.39	3945	-4.94	20250117	3475	7.91	20250102	7090	-47.11	20240229	3115	20.39	20241210	1.66	N	307750	100	49 억	175861	N	N	N	N
26	20250121	161123	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3780	-60	5	-1.56	175855070	46242	74.94	3900	3900	3780	4990	2690	3840	3802.98	0.39	-16762	3936	3887	3836	3787	3736	3912	3812	49	1150	100	2760	5	1	49069269	1855	38.57	1.92	12	0.09	98.00	1965.00	7090	20240229	-46.69	3115	20241210	21.35	3945	-4.18	20250117	3475	8.78	20250102	7090	-46.69	20240229	3115	21.35	20241210	1.68	N	307750	100	49 억	191633	N	N	N	N
27	20250121	151126	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3785	-55	5	-1.43	164399715	43213	70.04	3900	3900	3780	4990	2690	3840	3804.40	0.39	-15937	3936	3887	3836	3787	3736	3912	3812	49	1150	100	2760	5	1	49069269	1857	38.62	1.93	12	0.09	98.00	1965.00	7090	20240229	-46.61	3115	20241210	21.51	3945	-4.06	20250117	3475	8.92	20250102	7090	-46.61	20240229	3115	21.51	20241210	1.68	N	307750	100	49 억	191633	N	N	N	N
28	20250121	141127	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3790	-50	5	-1.30	153827580	40421	65.51	3900	3900	3780	4990	2690	3840	3805.64	0.39	-13338	3936	3887	3836	3787	3736	3912	3812	49	1150	100	2760	5	1	49069269	1860	38.67	1.93	12	0.08	98.00	1965.00	7090	20240229	-46.54	3115	20241210	21.67	3945	-3.93	20250117	3475	9.06	20250102	7090	-46.54	20240229	3115	21.67	20241210	1.68	N	307750	100	49 억	191633	N	N	N	N
29	20250121	131125	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3800	-40	5	-1.04	128964975	33869	54.89	3900	3900	3780	4990	2690	3840	3807.76	0.39	-10102	3936	3887	3836	3787	3736	3912	3812	49	1150	100	2760	5	1	49069269	1865	38.78	1.93	12	0.07	98.00	1965.00	7090	20240229	-46.40	3115	20241210	21.99	3945	-3.68	20250117	3475	9.35	20250102	7090	-46.40	20240229	3115	21.99	20241210	1.68	N	307750	100	49 억	191633	N	N	N	N
30	20250121	121108	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3800	-40	5	-1.04	123741130	32493	52.66	3900	3900	3780	4990	2690	3840	3808.24	0.39	-10049	3936	3887	3836	3787	3736	3912	3812	49	1150	100	2760	5	1	49069269	1865	38.78	1.93	12	0.07	98.00	1965.00	7090	20240229	-46.40	3115	20241210	21.99	3945	-3.68	20250117	3475	9.35	20250102	7090	-46.40	20240229	3115	21.99	20241210	1.68	N	307750	100	49 억	191633	N	N	N	N
31	20250121	111027	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3795	-45	5	-1.17	119749100	31442	50.96	3900	3900	3780	4990	2690	3840	3808.57	0.39	-10017	3936	3887	3836	3787	3736	3912	3812	49	1150	100	2760	5	1	49069269	1862	38.72	1.93	12	0.06	98.00	1965.00	7090	20240229	-46.47	3115	20241210	21.83	3945	-3.80	20250117	3475	9.21	20250102	7090	-46.47	20240229	3115	21.83	20241210	1.68	N	307750	100	49 억	191633	N	N	N	N
32	20250121	101020	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3805	-35	5	-0.91	84434810	22133	35.87	3900	3900	3790	4990	2690	3840	3814.88	0.39	-6325	3936	3887	3836	3787	3736	3912	3812	49	1150	100	2760	5	1	49069269	1867	38.83	1.94	12	0.05	98.00	1965.00	7090	20240229	-46.33	3115	20241210	22.15	3945	-3.55	20250117	3475	9.50	20250102	7090	-46.33	20240229	3115	22.15	20241210	1.68	N	307750	100	49 억	191633	N	N	N	N
33	20250121	091127	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3865	25	2	0.65	7025565	1824	2.96	3900	3900	3815	4990	2690	3840	3851.74	0.39	-76	3936	3887	3836	3787	3736	3912	3812	49	1150	100	2760	5	1	49069269	1897	39.44	1.97	12	0.00	98.00	1965.00	7090	20240229	-45.49	3115	20241210	24.08	3945	-2.03	20250117	3475	11.22	20250102	7090	-45.49	20240229	3115	24.08	20241210	1.68	N	307750	100	49 억	191633	N	N	N	N
34	20250120	161112	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3840	40	2	1.05	235636980	61231	48.34	3785	3885	3785	4940	2660	3800	3848.33	0.39	976	4026	3912	3831	3717	3636	3970	3775	49	1140	100	2730	5	1	49069269	1884	39.18	1.95	12	0.12	98.00	1965.00	7090	20240229	-45.84	3115	20241210	23.27	3945	-2.66	20250117	3475	10.50	20250102	7090	-45.84	20240229	3115	23.27	20241210	1.68	N	307750	100	49 억	190659	N	N	N	N
35	20250120	151125	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3855	55	2	1.45	222894415	57919	45.73	3785	3885	3785	4940	2660	3800	3848.38	0.39	1273	4026	3912	3831	3717	3636	3970	3775	49	1140	100	2730	5	1	49069269	1892	39.34	1.96	12	0.12	98.00	1965.00	7090	20240229	-45.63	3115	20241210	23.76	3945	-2.28	20250117	3475	10.94	20250102	7090	-45.63	20240229	3115	23.76	20241210	1.68	N	307750	100	49 억	190659	N	N	N	N
36	20250120	141123	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3860	60	2	1.58	192158305	49969	39.45	3785	3885	3785	4940	2660	3800	3845.55	0.39	-1377	4026	3912	3831	3717	3636	3970	3775	49	1140	100	2730	5	1	49069269	1894	39.39	1.96	12	0.10	98.00	1965.00	7090	20240229	-45.56	3115	20241210	23.92	3945	-2.15	20250117	3475	11.08	20250102	7090	-45.56	20240229	3115	23.92	20241210	1.68	N	307750	100	49 억	190659	N	N	N	N
37	20250120	131123	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3880	80	2	2.11	166140815	43245	34.14	3785	3885	3785	4940	2660	3800	3841.85	0.39	-1132	4026	3912	3831	3717	3636	3970	3775	49	1140	100	2730	5	1	49069269	1904	39.59	1.97	12	0.09	98.00	1965.00	7090	20240229	-45.28	3115	20241210	24.56	3945	-1.65	20250117	3475	11.65	20250102	7090	-45.28	20240229	3115	24.56	20241210	1.68	N	307750	100	49 억	190659	N	N	N	N
38	20250120	121124	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3850	50	2	1.32	134198905	34987	27.62	3785	3885	3785	4940	2660	3800	3835.68	0.39	-5428	4026	3912	3831	3717	3636	3970	3775	49	1140	100	2730	5	1	49069269	1889	39.29	1.96	12	0.07	98.00	1965.00	7090	20240229	-45.70	3115	20241210	23.60	3945	-2.41	20250117	3475	10.79	20250102	7090	-45.70	20240229	3115	23.60	20241210	1.68	N	307750	100	49 억	190659	N	N	N	N
39	20250120	111125	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3875	75	2	1.97	116293470	30353	23.96	3785	3885	3785	4940	2660	3800	3831.37	0.39	-6573	4026	3912	3831	3717	3636	3970	3775	49	1140	100	2730	5	1	49069269	1901	39.54	1.97	12	0.06	98.00	1965.00	7090	20240229	-45.35	3115	20241210	24.40	3945	-1.77	20250117	3475	11.51	20250102	7090	-45.35	20240229	3115	24.40	20241210	1.68	N	307750	100	49 억	190659	N	N	N	N
40	20250120	101124	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3830	30	2	0.79	63721255	16736	13.21	3785	3830	3785	4940	2660	3800	3807.44	0.39	-1884	4026	3912	3831	3717	3636	3970	3775	49	1140	100	2730	5	1	49069269	1879	39.08	1.95	12	0.03	98.00	1965.00	7090	20240229	-45.98	3115	20241210	22.95	3945	-2.92	20250117	3475	10.22	20250102	7090	-45.98	20240229	3115	22.95	20241210	1.68	N	307750	100	49 억	190659	N	N	N	N
41	20250120	091126	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3820	20	2	0.53	22681735	5966	4.71	3785	3830	3785	4940	2660	3800	3801.83	0.39	-3996	4026	3912	3831	3717	3636	3970	3775	49	1140	100	2730	5	1	49069269	1874	38.98	1.94	12	0.01	98.00	1965.00	7090	20240229	-46.12	3115	20241210	22.63	3945	-3.17	20250117	3475	9.93	20250102	7090	-46.12	20240229	3115	22.63	20241210	1.68	N	307750	100	49 억	190659	N	N	N	N
42	20250117	161119	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3800	15	2	0.40	489936945	126654	305.21	3750	3945	3750	4920	2650	3785	3868.32	0.37	12229	3915	3850	3805	3740	3695	3882	3772	49	1135	100	2720	5	1	49069269	1865	38.78	1.93	12	0.26	98.00	1965.00	7090	20240229	-46.40	3115	20241210	21.99	3945	-3.68	20250117	3475	9.35	20250102	7090	-46.40	20240229	3115	21.99	20241210	1.70	N	307750	100	49 억	179810	N	N	N	N
43	20250117	151115	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3810	25	2	0.66	456763865	117951	284.24	3750	3945	3750	4920	2650	3785	3872.49	0.37	16075	3915	3850	3805	3740	3695	3882	3772	49	1135	100	2720	5	1	49069269	1870	38.88	1.94	12	0.24	98.00	1965.00	7090	20240229	-46.26	3115	20241210	22.31	3945	-3.42	20250117	3475	9.64	20250102	7090	-46.26	20240229	3115	22.31	20241210	1.70	N	307750	100	49 억	179810	N	N	N	N
44	20250117	141125	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3840	55	2	1.45	447380735	115492	278.31	3750	3945	3750	4920	2650	3785	3873.69	0.37	16494	3915	3850	3805	3740	3695	3882	3772	49	1135	100	2720	5	1	49069269	1884	39.18	1.95	12	0.24	98.00	1965.00	7090	20240229	-45.84	3115	20241210	23.27	3945	-2.66	20250117	3475	10.50	20250102	7090	-45.84	20240229	3115	23.27	20241210	1.70	N	307750	100	49 억	179810	N	N	N	N
45	20250117	131122	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3860	75	2	1.98	395022885	101791	245.30	3750	3945	3750	4920	2650	3785	3880.73	0.37	9690	3915	3850	3805	3740	3695	3882	3772	49	1135	100	2720	5	1	49069269	1894	39.39	1.96	12	0.21	98.00	1965.00	7090	20240229	-45.56	3115	20241210	23.92	3945	-2.15	20250117	3475	11.08	20250102	7090	-45.56	20240229	3115	23.92	20241210	1.70	N	307750	100	49 억	179810	N	N	N	N
46	20250117	121124	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3865	80	2	2.11	351969635	90626	218.39	3750	3945	3750	4920	2650	3785	3883.76	0.37	5133	3915	3850	3805	3740	3695	3882	3772	49	1135	100	2720	5	1	49069269	1897	39.44	1.97	12	0.18	98.00	1965.00	7090	20240229	-45.49	3115	20241210	24.08	3945	-2.03	20250117	3475	11.22	20250102	7090	-45.49	20240229	3115	24.08	20241210	1.70	N	307750	100	49 억	179810	N	N	N	N
47	20250117	111125	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3890	105	2	2.77	319123960	82178	198.03	3750	3945	3750	4920	2650	3785	3883.33	0.37	6263	3915	3850	3805	3740	3695	3882	3772	49	1135	100	2720	5	1	49069269	1909	39.69	1.98	12	0.17	98.00	1965.00	7090	20240229	-45.13	3115	20241210	24.88	3945	-1.39	20250117	3475	11.94	20250102	7090	-45.13	20240229	3115	24.88	20241210	1.70	N	307750	100	49 억	179810	N	N	N	N
48	20250117	101124	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3880	95	2	2.51	116565485	30387	73.23	3750	3880	3750	4920	2650	3785	3836.03	0.37	5681	3915	3850	3805	3740	3695	3882	3772	49	1135	100	2720	5	1	49069269	1904	39.59	1.97	12	0.06	98.00	1965.00	7090	20240229	-45.28	3115	20241210	24.56	3935	-1.40	20250108	3475	11.65	20250102	7090	-45.28	20240229	3115	24.56	20241210	1.70	N	307750	100	49 억	179810	N	N	N	N
49	20250117	091124	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3860	75	2	1.98	29906045	7866	18.96	3750	3860	3750	4920	2650	3785	3801.94	0.37	3209	3915	3850	3805	3740	3695	3882	3772	49	1135	100	2720	5	1	49069269	1894	39.39	1.96	12	0.02	98.00	1965.00	7090	20240229	-45.56	3115	20241210	23.92	3935	-1.91	20250108	3475	11.08	20250102	7090	-45.56	20240229	3115	23.92	20241210	1.70	N	307750	100	49 억	179810	N	N	N	N
50	20250116	161116	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3785	25	2	0.66	158284555	41487	122.92	3760	3870	3760	4885	2635	3760	3815.28	0.36	1890	3816	3787	3771	3742	3726	3782	3737	49	1125	100	2700	5	1	49069269	1857	38.62	1.93	12	0.08	98.00	1965.00	7090	20240229	-46.61	3115	20241210	21.51	3935	-3.81	20250108	3475	8.92	20250102	7090	-46.61	20240229	3115	21.51	20241210	1.69	N	307750	100	49 억	177875	N	N	N	N
51	20250116	151021	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3855	95	2	2.53	144188745	37776	111.93	3760	3870	3760	4885	2635	3760	3816.94	0.36	755	3816	3787	3771	3742	3726	3782	3737	49	1125	100	2700	5	1	49069269	1892	39.34	1.96	12	0.08	98.00	1965.00	7090	20240229	-45.63	3115	20241210	23.76	3935	-2.03	20250108	3475	10.94	20250102	7090	-45.63	20240229	3115	23.76	20241210	1.69	N	307750	100	49 억	177875	N	N	N	N
52	20250116	141120	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3860	100	2	2.66	123561285	32413	96.04	3760	3870	3760	4885	2635	3760	3812.09	0.36	1886	3816	3787	3771	3742	3726	3782	3737	49	1125	100	2700	5	1	49069269	1894	39.39	1.96	12	0.07	98.00	1965.00	7090	20240229	-45.56	3115	20241210	23.92	3935	-1.91	20250108	3475	11.08	20250102	7090	-45.56	20240229	3115	23.92	20241210	1.69	N	307750	100	49 억	177875	N	N	N	N
53	20250116	131120	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3820	60	2	1.60	69864890	18419	54.57	3760	3820	3760	4885	2635	3760	3793.09	0.36	2254	3816	3787	3771	3742	3726	3782	3737	49	1125	100	2700	5	1	49069269	1874	38.98	1.94	12	0.04	98.00	1965.00	7090	20240229	-46.12	3115	20241210	22.63	3935	-2.92	20250108	3475	9.93	20250102	7090	-46.12	20240229	3115	22.63	20241210	1.69	N	307750	100	49 억	177875	N	N	N	N
54	20250116	121120	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3795	35	2	0.93	45916800	12121	35.91	3760	3800	3760	4885	2635	3760	3788.20	0.36	-823	3816	3787	3771	3742	3726	3782	3737	49	1125	100	2700	5	1	49069269	1862	38.72	1.93	12	0.02	98.00	1965.00	7090	20240229	-46.47	3115	20241210	21.83	3935	-3.56	20250108	3475	9.21	20250102	7090	-46.47	20240229	3115	21.83	20241210	1.69	N	307750	100	49 억	177875	N	N	N	N
55	20250116	111120	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3800	40	2	1.06	38614560	10193	30.20	3760	3800	3760	4885	2635	3760	3788.34	0.36	-1028	3816	3787	3771	3742	3726	3782	3737	49	1125	100	2700	5	1	49069269	1865	38.78	1.93	12	0.02	98.00	1965.00	7090	20240229	-46.40	3115	20241210	21.99	3935	-3.43	20250108	3475	9.35	20250102	7090	-46.40	20240229	3115	21.99	20241210	1.69	N	307750	100	49 억	177875	N	N	N	N
56	20250116	101122	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3790	30	2	0.80	18045985	4765	14.12	3760	3800	3760	4885	2635	3760	3787.20	0.36	-1036	3816	3787	3771	3742	3726	3782	3737	49	1125	100	2700	5	1	49069269	1860	38.67	1.93	12	0.01	98.00	1965.00	7090	20240229	-46.54	3115	20241210	21.67	3935	-3.68	20250108	3475	9.06	20250102	7090	-46.54	20240229	3115	21.67	20241210	1.69	N	307750	100	49 억	177875	N	N	N	N
57	20250116	091123	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3800	40	2	1.06	9706680	2564	7.60	3760	3800	3760	4885	2635	3760	3785.76	0.36	-462	3816	3787	3771	3742	3726	3782	3737	49	1125	100	2700	5	1	49069269	1865	38.78	1.93	12	0.01	98.00	1965.00	7090	20240229	-46.40	3115	20241210	21.99	3935	-3.43	20250108	3475	9.35	20250102	7090	-46.40	20240229	3115	21.99	20241210	1.69	N	307750	100	49 억	177875	N	N	N	N
58	20250115	161117	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3760	-35	5	-0.92	127136815	33742	102.21	3760	3800	3755	4930	2660	3795	3767.91	0.37	-4713	3891	3842	3791	3742	3691	3867	3767	49	1135	100	2730	5	1	49069269	1845	38.37	1.91	12	0.07	98.00	1965.00	7090	20240229	-46.97	3115	20241210	20.71	3935	-4.45	20250108	3475	8.20	20250102	7090	-46.97	20240229	3115	20.71	20241210	1.69	N	307750	100	49 억	182588	N	N	N	N
59	20250115	151118	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3770	-25	5	-0.66	118435675	31431	95.21	3760	3800	3755	4930	2660	3795	3768.12	0.37	-3910	3891	3842	3791	3742	3691	3867	3767	49	1135	100	2730	5	1	49069269	1850	38.47	1.92	12	0.06	98.00	1965.00	7090	20240229	-46.83	3115	20241210	21.03	3935	-4.19	20250108	3475	8.49	20250102	7090	-46.83	20240229	3115	21.03	20241210	1.69	N	307750	100	49 억	182588	N	N	N	N
60	20250115	141112	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3770	-25	5	-0.66	103953795	27582	83.55	3760	3800	3755	4930	2660	3795	3768.90	0.37	-3342	3891	3842	3791	3742	3691	3867	3767	49	1135	100	2730	5	1	49069269	1850	38.47	1.92	12	0.06	98.00	1965.00	7090	20240229	-46.83	3115	20241210	21.03	3935	-4.19	20250108	3475	8.49	20250102	7090	-46.83	20240229	3115	21.03	20241210	1.69	N	307750	100	49 억	182588	N	N	N	N
61	20250115	131120	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3770	-25	5	-0.66	101237865	26862	81.37	3760	3800	3755	4930	2660	3795	3768.81	0.37	-3034	3891	3842	3791	3742	3691	3867	3767	49	1135	100	2730	5	1	49069269	1850	38.47	1.92	12	0.05	98.00	1965.00	7090	20240229	-46.83	3115	20241210	21.03	3935	-4.19	20250108	3475	8.49	20250102	7090	-46.83	20240229	3115	21.03	20241210	1.69	N	307750	100	49 억	182588	N	N	N	N
62	20250115	121104	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3795	0	3	0.00	89339715	23703	71.80	3760	3800	3755	4930	2660	3795	3769.13	0.37	-2769	3891	3842	3791	3742	3691	3867	3767	49	1135	100	2730	5	1	49069269	1862	38.72	1.93	12	0.05	98.00	1965.00	7090	20240229	-46.47	3115	20241210	21.83	3935	-3.56	20250108	3475	9.21	20250102	7090	-46.47	20240229	3115	21.83	20241210	1.69	N	307750	100	49 억	182588	N	N	N	N
63	20250115	111117	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3765	-30	5	-0.79	43472675	11529	34.92	3760	3800	3755	4930	2660	3795	3770.72	0.37	-2061	3891	3842	3791	3742	3691	3867	3767	49	1135	100	2730	5	1	49069269	1847	38.42	1.92	12	0.02	98.00	1965.00	7090	20240229	-46.90	3115	20241210	20.87	3935	-4.32	20250108	3475	8.35	20250102	7090	-46.90	20240229	3115	20.87	20241210	1.69	N	307750	100	49 억	182588	N	N	N	N
64	20250115	101117	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3795	0	3	0.00	14072705	3730	11.30	3760	3800	3755	4930	2660	3795	3772.84	0.37	-338	3891	3842	3791	3742	3691	3867	3767	49	1135	100	2730	5	1	49069269	1862	38.72	1.93	12	0.01	98.00	1965.00	7090	20240229	-46.47	3115	20241210	21.83	3935	-3.56	20250108	3475	9.21	20250102	7090	-46.47	20240229	3115	21.83	20241210	1.69	N	307750	100	49 억	182588	N	N	N	N
65	20250115	091122	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3800	5	2	0.13	1802190	475	1.44	3760	3800	3760	4930	2660	3795	3794.08	0.37	-117	3891	3842	3791	3742	3691	3867	3767	49	1135	100	2730	5	1	49069269	1865	38.78	1.93	12	0.00	98.00	1965.00	7090	20240229	-46.40	3115	20241210	21.99	3935	-3.43	20250108	3475	9.35	20250102	7090	-46.40	20240229	3115	21.99	20241210	1.69	N	307750	100	49 억	182588	N	N	N	N
66	20250114	161058	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3795	15	2	0.40	125071470	32986	87.31	3740	3840	3740	4910	2650	3780	3791.65	0.37	-145	3860	3820	3790	3750	3720	3805	3735	49	1130	100	2720	5	1	49069269	1862	38.72	1.93	12	0.07	98.00	1965.00	7090	20240229	-46.47	3115	20241210	21.83	3935	-3.56	20250108	3475	9.21	20250102	7090	-46.47	20240229	3115	21.83	20241210	1.68	N	307750	100	49 억	182733	N	N	N	N
67	20250114	151115	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3815	35	2	0.93	123959520	32693	86.53	3740	3840	3740	4910	2650	3780	3791.62	0.37	-27	3860	3820	3790	3750	3720	3805	3735	49	1130	100	2720	5	1	49069269	1872	38.93	1.94	12	0.07	98.00	1965.00	7090	20240229	-46.19	3115	20241210	22.47	3935	-3.05	20250108	3475	9.78	20250102	7090	-46.19	20240229	3115	22.47	20241210	1.68	N	307750	100	49 억	182733	N	N	N	N
68	20250114	141111	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3815	35	2	0.93	112132070	29586	78.31	3740	3840	3740	4910	2650	3780	3790.04	0.37	-61	3860	3820	3790	3750	3720	3805	3735	49	1130	100	2720	5	1	49069269	1872	38.93	1.94	12	0.06	98.00	1965.00	7090	20240229	-46.19	3115	20241210	22.47	3935	-3.05	20250108	3475	9.78	20250102	7090	-46.19	20240229	3115	22.47	20241210	1.68	N	307750	100	49 억	182733	N	N	N	N
69	20250114	131111	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3810	30	2	0.79	92178755	24364	64.49	3740	3835	3740	4910	2650	3780	3783.40	0.37	-2282	3860	3820	3790	3750	3720	3805	3735	49	1130	100	2720	5	1	49069269	1870	38.88	1.94	12	0.05	98.00	1965.00	7090	20240229	-46.26	3115	20241210	22.31	3935	-3.18	20250108	3475	9.64	20250102	7090	-46.26	20240229	3115	22.31	20241210	1.68	N	307750	100	49 억	182733	N	N	N	N
70	20250114	121107	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3780	0	3	0.00	80395885	21265	56.28	3740	3835	3740	4910	2650	3780	3780.67	0.37	-2104	3860	3820	3790	3750	3720	3805	3735	49	1130	100	2720	5	1	49069269	1855	38.57	1.92	12	0.04	98.00	1965.00	7090	20240229	-46.69	3115	20241210	21.35	3935	-3.94	20250108	3475	8.78	20250102	7090	-46.69	20240229	3115	21.35	20241210	1.68	N	307750	100	49 억	182733	N	N	N	N
71	20250114	111105	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3790	10	2	0.26	71578500	18930	50.10	3740	3835	3740	4910	2650	3780	3781.22	0.37	-1753	3860	3820	3790	3750	3720	3805	3735	49	1130	100	2720	5	1	49069269	1860	38.67	1.93	12	0.04	98.00	1965.00	7090	20240229	-46.54	3115	20241210	21.67	3935	-3.68	20250108	3475	9.06	20250102	7090	-46.54	20240229	3115	21.67	20241210	1.68	N	307750	100	49 억	182733	N	N	N	N
72	20250114	101105	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3755	-25	5	-0.66	47946485	12670	33.54	3740	3835	3740	4910	2650	3780	3784.25	0.37	792	3860	3820	3790	3750	3720	3805	3735	49	1130	100	2720	5	1	49069269	1843	38.32	1.91	12	0.03	98.00	1965.00	7090	20240229	-47.04	3115	20241210	20.55	3935	-4.57	20250108	3475	8.06	20250102	7090	-47.04	20240229	3115	20.55	20241210	1.68	N	307750	100	49 억	182733	N	N	N	N
73	20250114	091110	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3785	5	2	0.13	28393125	7478	19.79	3740	3835	3740	4910	2650	3780	3796.89	0.37	1723	3860	3820	3790	3750	3720	3805	3735	49	1130	100	2720	5	1	49069269	1857	38.62	1.93	12	0.02	98.00	1965.00	7090	20240229	-46.61	3115	20241210	21.51	3935	-3.81	20250108	3475	8.92	20250102	7090	-46.61	20240229	3115	21.51	20241210	1.68	N	307750	100	49 억	182733	N	N	N	N
74	20250113	161054	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3780	-30	5	-0.79	142028520	37557	69.95	3810	3830	3760	4950	2670	3810	3781.68	0.37	-270	3876	3842	3811	3777	3746	3827	3762	49	1140	100	2740	5	1	49069269	1855	38.57	1.92	12	0.08	98.00	1965.00	7090	20240229	-46.69	3115	20241210	21.35	3935	-3.94	20250108	3475	8.78	20250102	7090	-46.69	20240229	3115	21.35	20241210	1.70	N	307750	100	49 억	183003	N	N	N	N
75	20250113	151101	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3765	-45	5	-1.18	137657360	36398	67.79	3810	3830	3760	4950	2670	3810	3782.00	0.37	279	3876	3842	3811	3777	3746	3827	3762	49	1140	100	2740	5	1	49069269	1847	38.42	1.92	12	0.07	98.00	1965.00	7090	20240229	-46.90	3115	20241210	20.87	3935	-4.32	20250108	3475	8.35	20250102	7090	-46.90	20240229	3115	20.87	20241210	1.70	N	307750	100	49 억	183003	N	N	N	N
76	20250113	141036	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3760	-50	5	-1.31	127179610	33612	62.60	3810	3830	3760	4950	2670	3810	3783.76	0.37	536	3876	3842	3811	3777	3746	3827	3762	49	1140	100	2740	5	1	49069269	1845	38.37	1.91	12	0.07	98.00	1965.00	7090	20240229	-46.97	3115	20241210	20.71	3935	-4.45	20250108	3475	8.20	20250102	7090	-46.97	20240229	3115	20.71	20241210	1.70	N	307750	100	49 억	183003	N	N	N	N
77	20250113	131043	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3775	-35	5	-0.92	112320165	29664	55.25	3810	3830	3760	4950	2670	3810	3786.41	0.37	916	3876	3842	3811	3777	3746	3827	3762	49	1140	100	2740	5	1	49069269	1852	38.52	1.92	12	0.06	98.00	1965.00	7090	20240229	-46.76	3115	20241210	21.19	3935	-4.07	20250108	3475	8.63	20250102	7090	-46.76	20240229	3115	21.19	20241210	1.70	N	307750	100	49 억	183003	N	N	N	N
78	20250113	121048	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3775	-35	5	-0.92	85502925	22550	42.00	3810	3830	3765	4950	2670	3810	3791.70	0.37	1511	3876	3842	3811	3777	3746	3827	3762	49	1140	100	2740	5	1	49069269	1852	38.52	1.92	12	0.05	98.00	1965.00	7090	20240229	-46.76	3115	20241210	21.19	3935	-4.07	20250108	3475	8.63	20250102	7090	-46.76	20240229	3115	21.19	20241210	1.70	N	307750	100	49 억	183003	N	N	N	N
79	20250113	111045	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3795	-15	5	-0.39	80409235	21200	39.48	3810	3830	3765	4950	2670	3810	3792.89	0.37	1324	3876	3842	3811	3777	3746	3827	3762	49	1140	100	2740	5	1	49069269	1862	38.72	1.93	12	0.04	98.00	1965.00	7090	20240229	-46.47	3115	20241210	21.83	3935	-3.56	20250108	3475	9.21	20250102	7090	-46.47	20240229	3115	21.83	20241210	1.70	N	307750	100	49 억	183003	N	N	N	N
80	20250113	101045	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3795	-15	5	-0.39	63317210	16676	31.06	3810	3830	3770	4950	2670	3810	3796.91	0.37	3635	3876	3842	3811	3777	3746	3827	3762	49	1140	100	2740	5	1	49069269	1862	38.72	1.93	12	0.03	98.00	1965.00	7090	20240229	-46.47	3115	20241210	21.83	3935	-3.56	20250108	3475	9.21	20250102	7090	-46.47	20240229	3115	21.83	20241210	1.70	N	307750	100	49 억	183003	N	N	N	N
81	20250113	091052	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3825	15	2	0.39	10594530	2781	5.18	3810	3825	3795	4950	2670	3810	3809.61	0.37	2108	3876	3842	3811	3777	3746	3827	3762	49	1140	100	2740	5	1	49069269	1877	39.03	1.95	12	0.01	98.00	1965.00	7090	20240229	-46.05	3115	20241210	22.79	3935	-2.80	20250108	3475	10.07	20250102	7090	-46.05	20240229	3115	22.79	20241210	1.70	N	307750	100	49 억	183003	N	N	N	N
82	20250110	161025	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3810	-45	5	-1.17	203308190	53395	123.80	3825	3845	3780	5010	2700	3855	3807.63	0.38	-1564	3931	3892	3846	3807	3761	3912	3827	49	1155	100	2770	5	1	49069269	1870	38.88	1.94	12	0.11	98.00	1965.00	7090	20240229	-46.26	3115	20241210	22.31	3935	-3.18	20250108	3475	9.64	20250102	7090	-46.26	20240229	3115	22.31	20241210	1.68	N	307750	100	49 억	184567	N	N	N	N
83	20250110	151033	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3830	-25	5	-0.65	186438965	48971	113.54	3825	3845	3780	5010	2700	3855	3807.13	0.38	-578	3931	3892	3846	3807	3761	3912	3827	49	1155	100	2770	5	1	49069269	1879	39.08	1.95	12	0.10	98.00	1965.00	7090	20240229	-45.98	3115	20241210	22.95	3935	-2.67	20250108	3475	10.22	20250102	7090	-45.98	20240229	3115	22.95	20241210	1.68	N	307750	100	49 억	184567	N	N	N	N
84	20250110	141040	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3820	-35	5	-0.91	172768705	45397	105.25	3825	3845	3780	5010	2700	3855	3805.73	0.38	-539	3931	3892	3846	3807	3761	3912	3827	49	1155	100	2770	5	1	49069269	1874	38.98	1.94	12	0.09	98.00	1965.00	7090	20240229	-46.12	3115	20241210	22.63	3935	-2.92	20250108	3475	9.93	20250102	7090	-46.12	20240229	3115	22.63	20241210	1.68	N	307750	100	49 억	184567	N	N	N	N
85	20250110	131040	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3805	-50	5	-1.30	136021310	35762	82.91	3825	3845	3780	5010	2700	3855	3803.52	0.38	-4034	3931	3892	3846	3807	3761	3912	3827	49	1155	100	2770	5	1	49069269	1867	38.83	1.94	12	0.07	98.00	1965.00	7090	20240229	-46.33	3115	20241210	22.15	3935	-3.30	20250108	3475	9.50	20250102	7090	-46.33	20240229	3115	22.15	20241210	1.68	N	307750	100	49 억	184567	N	N	N	N
86	20250110	121041	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3810	-45	5	-1.17	104698260	27531	63.83	3825	3845	3780	5010	2700	3855	3802.92	0.38	-3340	3931	3892	3846	3807	3761	3912	3827	49	1155	100	2770	5	1	49069269	1870	38.88	1.94	12	0.06	98.00	1965.00	7090	20240229	-46.26	3115	20241210	22.31	3935	-3.18	20250108	3475	9.64	20250102	7090	-46.26	20240229	3115	22.31	20241210	1.68	N	307750	100	49 억	184567	N	N	N	N
87	20250110	111039	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3800	-55	5	-1.43	91499130	24063	55.79	3825	3845	3780	5010	2700	3855	3802.48	0.38	-4678	3931	3892	3846	3807	3761	3912	3827	49	1155	100	2770	5	1	49069269	1865	38.78	1.93	12	0.05	98.00	1965.00	7090	20240229	-46.40	3115	20241210	21.99	3935	-3.43	20250108	3475	9.35	20250102	7090	-46.40	20240229	3115	21.99	20241210	1.68	N	307750	100	49 억	184567	N	N	N	N
88	20250110	101036	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3825	-30	5	-0.78	39652595	10388	24.08	3825	3845	3805	5010	2700	3855	3817.15	0.38	-3359	3931	3892	3846	3807	3761	3912	3827	49	1155	100	2770	5	1	49069269	1877	39.03	1.95	12	0.02	98.00	1965.00	7090	20240229	-46.05	3115	20241210	22.79	3935	-2.80	20250108	3475	10.07	20250102	7090	-46.05	20240229	3115	22.79	20241210	1.68	N	307750	100	49 억	184567	N	N	N	N
89	20250110	091041	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3845	-10	5	-0.26	2033615	532	1.23	3825	3845	3820	5010	2700	3855	3822.58	0.38	-119	3931	3892	3846	3807	3761	3912	3827	49	1155	100	2770	5	1	49069269	1887	39.23	1.96	12	0.00	98.00	1965.00	7090	20240229	-45.77	3115	20241210	23.43	3935	-2.29	20250108	3475	10.65	20250102	7090	-45.77	20240229	3115	23.43	20241210	1.68	N	307750	100	49 억	184567	N	N	N	N
90	20250109	161029	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3855	25	2	0.65	165515205	43097	26.36	3800	3885	3800	4975	2685	3830	3840.49	0.39	-5000	4043	3936	3828	3721	3613	3990	3775	49	1145	100	2750	5	1	49069269	1892	39.34	1.96	12	0.09	98.00	1965.00	7090	20240229	-45.63	3115	20241210	23.76	3935	-2.03	20250108	3475	10.94	20250102	7090	-45.63	20240229	3115	23.76	20241210	1.67	N	307750	100	49 억	188962	N	N	N	N
91	20250109	151025	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3850	20	2	0.52	162729385	42374	25.91	3800	3885	3800	4975	2685	3830	3840.31	0.39	-4802	4043	3936	3828	3721	3613	3990	3775	49	1145	100	2750	5	1	49069269	1889	39.29	1.96	12	0.09	98.00	1965.00	7090	20240229	-45.70	3115	20241210	23.60	3935	-2.16	20250108	3475	10.79	20250102	7090	-45.70	20240229	3115	23.60	20241210	1.67	N	307750	100	49 억	188962	N	N	N	N
92	20250109	141034	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3825	-5	5	-0.13	154587205	40249	24.61	3800	3885	3800	4975	2685	3830	3840.77	0.39	-4956	4043	3936	3828	3721	3613	3990	3775	49	1145	100	2750	5	1	49069269	1877	39.03	1.95	12	0.08	98.00	1965.00	7090	20240229	-46.05	3115	20241210	22.79	3935	-2.80	20250108	3475	10.07	20250102	7090	-46.05	20240229	3115	22.79	20241210	1.67	N	307750	100	49 억	188962	N	N	N	N
93	20250109	131033	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3850	20	2	0.52	131879260	34319	20.99	3800	3885	3800	4975	2685	3830	3842.75	0.39	-6922	4043	3936	3828	3721	3613	3990	3775	49	1145	100	2750	5	1	49069269	1889	39.29	1.96	12	0.07	98.00	1965.00	7090	20240229	-45.70	3115	20241210	23.60	3935	-2.16	20250108	3475	10.79	20250102	7090	-45.70	20240229	3115	23.60	20241210	1.67	N	307750	100	49 억	188962	N	N	N	N
94	20250109	121033	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3870	40	2	1.04	124417260	32382	19.80	3800	3885	3800	4975	2685	3830	3842.17	0.39	-6936	4043	3936	3828	3721	3613	3990	3775	49	1145	100	2750	5	1	49069269	1899	39.49	1.97	12	0.07	98.00	1965.00	7090	20240229	-45.42	3115	20241210	24.24	3935	-1.65	20250108	3475	11.37	20250102	7090	-45.42	20240229	3115	24.24	20241210	1.67	N	307750	100	49 억	188962	N	N	N	N
95	20250109	111037	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3850	20	2	0.52	77081720	20129	12.31	3800	3885	3800	4975	2685	3830	3829.39	0.39	-1695	4043	3936	3828	3721	3613	3990	3775	49	1145	100	2750	5	1	49069269	1889	39.29	1.96	12	0.04	98.00	1965.00	7090	20240229	-45.70	3115	20241210	23.60	3935	-2.16	20250108	3475	10.79	20250102	7090	-45.70	20240229	3115	23.60	20241210	1.67	N	307750	100	49 억	188962	N	N	N	N
96	20250109	101034	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3830	0	3	0.00	58603340	15323	9.37	3800	3885	3800	4975	2685	3830	3824.53	0.39	-528	4043	3936	3828	3721	3613	3990	3775	49	1145	100	2750	5	1	49069269	1879	39.08	1.95	12	0.03	98.00	1965.00	7090	20240229	-45.98	3115	20241210	22.95	3935	-2.67	20250108	3475	10.22	20250102	7090	-45.98	20240229	3115	22.95	20241210	1.67	N	307750	100	49 억	188962	N	N	N	N
97	20250109	091039	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3870	40	2	1.04	12413870	3235	1.98	3800	3885	3800	4975	2685	3830	3837.36	0.39	-1328	4043	3936	3828	3721	3613	3990	3775	49	1145	100	2750	5	1	49069269	1899	39.49	1.97	12	0.01	98.00	1965.00	7090	20240229	-45.42	3115	20241210	24.24	3935	-1.65	20250108	3475	11.37	20250102	7090	-45.42	20240229	3115	24.24	20241210	1.67	N	307750	100	49 억	188962	N	N	N	N
98	20250108	161024	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3830	105	2	2.82	630343465	163459	280.90	3750	3935	3720	4840	2610	3725	3856.28	0.41	-13928	3868	3796	3758	3686	3648	3777	3667	49	1115	100	2680	5	1	49069269	1879	39.08	1.95	12	0.33	98.00	1965.00	7090	20240229	-45.98	3115	20241210	22.95	3935	-2.67	20250108	3475	10.22	20250102	7090	-45.98	20240229	3115	22.95	20241210	1.65	N	307750	100	49 억	202726	N	N	N	N
99	20250108	151028	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3835	110	2	2.95	595354335	154335	265.22	3750	3935	3720	4840	2610	3725	3857.55	0.41	-12284	3868	3796	3758	3686	3648	3777	3667	49	1115	100	2680	5	1	49069269	1882	39.13	1.95	12	0.31	98.00	1965.00	7090	20240229	-45.91	3115	20241210	23.11	3935	-2.54	20250108	3475	10.36	20250102	7090	-45.91	20240229	3115	23.11	20241210	1.65	N	307750	100	49 억	202726	N	N	N	N
100	20250108	141031	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3860	135	2	3.62	554655970	143744	247.02	3750	3935	3720	4840	2610	3725	3858.64	0.41	-10709	3868	3796	3758	3686	3648	3777	3667	49	1115	100	2680	5	1	49069269	1894	39.39	1.96	12	0.29	98.00	1965.00	7090	20240229	-45.56	3115	20241210	23.92	3935	-1.91	20250108	3475	11.08	20250102	7090	-45.56	20240229	3115	23.92	20241210	1.65	N	307750	100	49 억	202726	N	N	N	N
101	20250108	131029	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3835	110	2	2.95	545466380	141355	242.91	3750	3935	3720	4840	2610	3725	3858.84	0.41	-10254	3868	3796	3758	3686	3648	3777	3667	49	1115	100	2680	5	1	49069269	1882	39.13	1.95	12	0.29	98.00	1965.00	7090	20240229	-45.91	3115	20241210	23.11	3935	-2.54	20250108	3475	10.36	20250102	7090	-45.91	20240229	3115	23.11	20241210	1.65	N	307750	100	49 억	202726	N	N	N	N
102	20250108	121026	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3840	115	2	3.09	528190265	136851	235.17	3750	3935	3720	4840	2610	3725	3859.60	0.41	-9510	3868	3796	3758	3686	3648	3777	3667	49	1115	100	2680	5	1	49069269	1884	39.18	1.95	12	0.28	98.00	1965.00	7090	20240229	-45.84	3115	20241210	23.27	3935	-2.41	20250108	3475	10.50	20250102	7090	-45.84	20240229	3115	23.27	20241210	1.65	N	307750	100	49 억	202726	N	N	N	N
103	20250108	111028	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3890	165	2	4.43	495630510	128411	220.67	3750	3935	3720	4840	2610	3725	3859.72	0.41	-3847	3868	3796	3758	3686	3648	3777	3667	49	1115	100	2680	5	1	49069269	1909	39.69	1.98	12	0.26	98.00	1965.00	7090	20240229	-45.13	3115	20241210	24.88	3935	-1.14	20250108	3475	11.94	20250102	7090	-45.13	20240229	3115	24.88	20241210	1.65	N	307750	100	49 억	202726	N	N	N	N
104	20250108	101028	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3845	120	2	3.22	438302035	113614	195.24	3750	3935	3720	4840	2610	3725	3857.82	0.41	-7551	3868	3796	3758	3686	3648	3777	3667	49	1115	100	2680	5	1	49069269	1887	39.23	1.96	12	0.23	98.00	1965.00	7090	20240229	-45.77	3115	20241210	23.43	3935	-2.29	20250108	3475	10.65	20250102	7090	-45.77	20240229	3115	23.43	20241210	1.65	N	307750	100	49 억	202726	N	N	N	N
105	20250108	091028	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3855	130	2	3.49	126604965	33183	57.02	3750	3855	3720	4840	2610	3725	3815.36	0.41	24625	3868	3796	3758	3686	3648	3777	3667	49	1115	100	2680	5	1	49069269	1892	39.34	1.96	12	0.07	98.00	1965.00	7090	20240229	-45.63	3115	20241210	23.76	3855	0.00	20250108	3475	10.94	20250102	7090	-45.63	20240229	3115	23.76	20241210	1.65	N	307750	100	49 억	202726	N	N	N	N
106	20250107	161018	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3725	-50	5	-1.32	218210005	57789	59.10	3740	3830	3720	4905	2645	3775	3775.98	0.44	-15453	3951	3862	3741	3652	3531	3907	3697	49	1130	100	2710	5	1	49069269	1828	38.01	1.90	12	0.12	98.00	1965.00	7090	20240229	-47.46	3115	20241210	19.58	3830	0.00	20250106	3475	7.19	20250102	7090	-47.46	20240229	3115	19.58	20241210	1.64	N	307750	100	49 억	217053	N	N	N	N
107	20250107	151021	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3755	-20	5	-0.53	197319935	52200	53.39	3740	3830	3740	4905	2645	3775	3780.08	0.44	-12198	3951	3862	3741	3652	3531	3907	3697	49	1130	100	2710	5	1	49069269	1843	38.32	1.91	12	0.11	98.00	1965.00	7090	20240229	-47.04	3115	20241210	20.55	3830	0.00	20250106	3475	8.06	20250102	7090	-47.04	20240229	3115	20.55	20241210	1.64	N	307750	100	49 억	217053	N	N	N	N
108	20250107	141019	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3780	5	2	0.13	179854410	47559	48.64	3740	3830	3740	4905	2645	3775	3781.71	0.44	-9290	3951	3862	3741	3652	3531	3907	3697	49	1130	100	2710	5	1	49069269	1855	38.57	1.92	12	0.10	98.00	1965.00	7090	20240229	-46.69	3115	20241210	21.35	3830	0.00	20250106	3475	8.78	20250102	7090	-46.69	20240229	3115	21.35	20241210	1.64	N	307750	100	49 억	217053	N	N	N	N
109	20250107	131019	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3745	-30	5	-0.79	172166070	45514	46.55	3740	3830	3740	4905	2645	3775	3782.71	0.44	-7997	3951	3862	3741	3652	3531	3907	3697	49	1130	100	2710	5	1	49069269	1838	38.21	1.91	12	0.09	98.00	1965.00	7090	20240229	-47.18	3115	20241210	20.22	3830	0.00	20250106	3475	7.77	20250102	7090	-47.18	20240229	3115	20.22	20241210	1.64	N	307750	100	49 억	217053	N	N	N	N
110	20250107	121020	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3780	5	2	0.13	126309445	33328	34.09	3740	3830	3740	4905	2645	3775	3789.89	0.44	430	3951	3862	3741	3652	3531	3907	3697	49	1130	100	2710	5	1	49069269	1855	38.57	1.92	12	0.07	98.00	1965.00	7090	20240229	-46.69	3115	20241210	21.35	3830	0.00	20250106	3475	8.78	20250102	7090	-46.69	20240229	3115	21.35	20241210	1.64	N	307750	100	49 억	217053	N	N	N	N
111	20250107	111016	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3805	30	2	0.79	108400250	28593	29.24	3740	3830	3740	4905	2645	3775	3791.15	0.44	1330	3951	3862	3741	3652	3531	3907	3697	49	1130	100	2710	5	1	49069269	1867	38.83	1.94	12	0.06	98.00	1965.00	7090	20240229	-46.33	3115	20241210	22.15	3830	0.00	20250106	3475	9.50	20250102	7090	-46.33	20240229	3115	22.15	20241210	1.64	N	307750	100	49 억	217053	N	N	N	N
112	20250107	101021	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3805	30	2	0.79	55978435	14729	15.06	3740	3830	3740	4905	2645	3775	3800.56	0.44	-1746	3951	3862	3741	3652	3531	3907	3697	49	1130	100	2710	5	1	49069269	1867	38.83	1.94	12	0.03	98.00	1965.00	7090	20240229	-46.33	3115	20241210	22.15	3830	0.00	20250106	3475	9.50	20250102	7090	-46.33	20240229	3115	22.15	20241210	1.64	N	307750	100	49 억	217053	N	N	N	N
113	20250107	091025	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3785	10	2	0.26	13637410	3609	3.69	3740	3830	3740	4905	2645	3775	3778.72	0.44	879	3951	3862	3741	3652	3531	3907	3697	49	1130	100	2710	5	1	49069269	1857	38.62	1.93	12	0.01	98.00	1965.00	7090	20240229	-46.61	3115	20241210	21.51	3830	0.00	20250106	3475	8.92	20250102	7090	-46.61	20240229	3115	21.51	20241210	1.64	N	307750	100	49 억	217053	N	N	N	N
114	20250106	161008	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3775	130	2	3.57	364090005	97218	171.37	3645	3830	3620	4735	2555	3645	3745.09	0.42	16466	3841	3742	3646	3547	3451	3792	3597	49	1090	100	2620	5	1	49069269	1852	38.52	1.92	12	0.20	98.00	1965.00	7090	20240229	-46.76	3115	20241210	21.19	3830	-1.44	20250106	3475	8.63	20250102	7090	-46.76	20240229	3115	21.19	20241210	1.63	N	307750	100	49 억	205361	N	N	N	N
115	20250106	151006	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3810	165	2	4.53	342002965	91384	161.08	3645	3830	3620	4735	2555	3645	3742.49	0.42	15560	3841	3742	3646	3547	3451	3792	3597	49	1090	100	2620	5	1	49069269	1870	38.88	1.94	12	0.19	98.00	1965.00	7090	20240229	-46.26	3115	20241210	22.31	3830	-0.52	20250106	3475	9.64	20250102	7090	-46.26	20240229	3115	22.31	20241210	1.63	N	307750	100	49 억	205361	N	N	N	N
116	20250106	141008	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3790	145	2	3.98	234317685	63037	111.12	3645	3790	3620	4735	2555	3645	3717.16	0.42	14072	3841	3742	3646	3547	3451	3792	3597	49	1090	100	2620	5	1	49069269	1860	38.67	1.93	12	0.13	98.00	1965.00	7090	20240229	-46.54	3115	20241210	21.67	3790	0.00	20250106	3475	9.06	20250102	7090	-46.54	20240229	3115	21.67	20241210	1.63	N	307750	100	49 억	205361	N	N	N	N
117	20250106	130956	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3720	75	2	2.06	137829140	37307	65.76	3645	3730	3620	4735	2555	3645	3694.47	0.42	1109	3841	3742	3646	3547	3451	3792	3597	49	1090	100	2620	5	1	49069269	1825	37.96	1.89	12	0.08	98.00	1965.00	7090	20240229	-47.53	3115	20241210	19.42	3745	-0.67	20250103	3475	7.05	20250102	7090	-47.53	20240229	3115	19.42	20241210	1.63	N	307750	100	49 억	205361	N	N	N	N
118	20250106	121005	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3725	80	2	2.19	126638905	34296	60.45	3645	3730	3620	4735	2555	3645	3692.54	0.42	2431	3841	3742	3646	3547	3451	3792	3597	49	1090	100	2620	5	1	49069269	1828	38.01	1.90	12	0.07	98.00	1965.00	7090	20240229	-47.46	3115	20241210	19.58	3745	-0.53	20250103	3475	7.19	20250102	7090	-47.46	20240229	3115	19.58	20241210	1.63	N	307750	100	49 억	205361	N	N	N	N
119	20250106	111002	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3725	80	2	2.19	114170400	30948	54.55	3645	3725	3620	4735	2555	3645	3689.12	0.42	2477	3841	3742	3646	3547	3451	3792	3597	49	1090	100	2620	5	1	49069269	1828	38.01	1.90	12	0.06	98.00	1965.00	7090	20240229	-47.46	3115	20241210	19.58	3745	-0.53	20250103	3475	7.19	20250102	7090	-47.46	20240229	3115	19.58	20241210	1.63	N	307750	100	49 억	205361	N	N	N	N
120	20250106	100958	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3700	55	2	1.51	77197200	20983	36.99	3645	3725	3620	4735	2555	3645	3679.05	0.42	4028	3841	3742	3646	3547	3451	3792	3597	49	1090	100	2620	5	1	49069269	1816	37.76	1.88	12	0.04	98.00	1965.00	7090	20240229	-47.81	3115	20241210	18.78	3745	-1.20	20250103	3475	6.47	20250102	7090	-47.81	20240229	3115	18.78	20241210	1.63	N	307750	100	49 억	205361	N	N	N	N
121	20250106	090959	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3690	45	2	1.23	36939270	10126	17.85	3645	3690	3620	4735	2555	3645	3647.97	0.42	8029	3841	3742	3646	3547	3451	3792	3597	49	1090	100	2620	5	1	49069269	1811	37.65	1.88	12	0.02	98.00	1965.00	7090	20240229	-47.95	3115	20241210	18.46	3745	-1.47	20250103	3475	6.19	20250102	7090	-47.95	20240229	3115	18.46	20241210	1.63	N	307750	100	49 억	205361	N	N	N	N
122	20250103	160955	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3645	75	2	2.10	204926275	56248	96.98	3550	3745	3550	4640	2500	3570	3643.26	0.40	11386	3633	3601	3538	3506	3443	3617	3522	49	1070	100	2570	5	1	49069269	1789	37.19	1.85	12	0.11	98.00	1965.00	7090	20240229	-48.59	3115	20241210	17.01	3745	-2.67	20250103	3475	4.89	20250102	7090	-48.59	20240229	3115	17.01	20241210	1.63	N	307750	100	49 억	194125	N	N	N	N
123	20250103	150957	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3645	75	2	2.10	180617550	49577	85.48	3550	3745	3550	4640	2500	3570	3643.17	0.40	7854	3633	3601	3538	3506	3443	3617	3522	49	1070	100	2570	5	1	49069269	1789	37.19	1.85	12	0.10	98.00	1965.00	7090	20240229	-48.59	3115	20241210	17.01	3745	-2.67	20250103	3475	4.89	20250102	7090	-48.59	20240229	3115	17.01	20241210	1.63	N	307750	100	49 억	194125	N	N	N	N
124	20250103	140958	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3645	75	2	2.10	143325145	39343	67.83	3550	3745	3550	4640	2500	3570	3642.96	0.40	2362	3633	3601	3538	3506	3443	3617	3522	49	1070	100	2570	5	1	49069269	1789	37.19	1.85	12	0.08	98.00	1965.00	7090	20240229	-48.59	3115	20241210	17.01	3745	-2.67	20250103	3475	4.89	20250102	7090	-48.59	20240229	3115	17.01	20241210	1.63	N	307750	100	49 억	194125	N	N	N	N
125	20250103	130958	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3650	80	2	2.24	122649690	33662	58.04	3550	3745	3550	4640	2500	3570	3643.57	0.40	1525	3633	3601	3538	3506	3443	3617	3522	49	1070	100	2570	5	1	49069269	1791	37.24	1.86	12	0.07	98.00	1965.00	7090	20240229	-48.52	3115	20241210	17.17	3745	-2.54	20250103	3475	5.04	20250102	7090	-48.52	20240229	3115	17.17	20241210	1.63	N	307750	100	49 억	194125	N	N	N	N
126	20250103	120957	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3625	55	2	1.54	113897920	31257	53.89	3550	3745	3550	4640	2500	3570	3643.92	0.40	1100	3633	3601	3538	3506	3443	3617	3522	49	1070	100	2570	5	1	49069269	1779	36.99	1.84	12	0.06	98.00	1965.00	7090	20240229	-48.87	3115	20241210	16.37	3745	-3.20	20250103	3475	4.32	20250102	7090	-48.87	20240229	3115	16.37	20241210	1.63	N	307750	100	49 억	194125	N	N	N	N
127	20250103	110957	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3620	50	2	1.40	89323050	24483	42.21	3550	3745	3550	4640	2500	3570	3648.37	0.40	151	3633	3601	3538	3506	3443	3617	3522	49	1070	100	2570	5	1	49069269	1776	36.94	1.84	12	0.05	98.00	1965.00	7090	20240229	-48.94	3115	20241210	16.21	3745	-3.34	20250103	3475	4.17	20250102	7090	-48.94	20240229	3115	16.21	20241210	1.63	N	307750	100	49 억	194125	N	N	N	N
128	20250103	100955	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3630	60	2	1.68	75939445	20774	35.82	3550	3745	3550	4640	2500	3570	3655.50	0.40	234	3633	3601	3538	3506	3443	3617	3522	49	1070	100	2570	5	1	49069269	1781	37.04	1.85	12	0.04	98.00	1965.00	7090	20240229	-48.80	3115	20241210	16.53	3745	-3.07	20250103	3475	4.46	20250102	7090	-48.80	20240229	3115	16.53	20241210	1.63	N	307750	100	49 억	194125	N	N	N	N
129	20250103	090957	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3660	90	2	2.52	48266685	13169	22.71	3550	3745	3550	4640	2500	3570	3665.17	0.40	838	3633	3601	3538	3506	3443	3617	3522	49	1070	100	2570	5	1	49069269	1796	37.35	1.86	12	0.03	98.00	1965.00	7090	20240229	-48.38	3115	20241210	17.50	3745	-2.27	20250103	3475	5.32	20250102	7090	-48.38	20240229	3115	17.50	20241210	1.63	N	307750	100	49 억	194125	N	N	N	N
130	20250102	160946	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3570	55	2	1.56	188752610	53447	233.49	3475	3570	3475	4565	2465	3515	3531.51	0.39	4932	3625	3570	3485	3430	3345	3597	3457	49	1050	100	2530	5	1	49069269	1752	36.43	1.82	12	0.11	98.00	1965.00	7090	20240229	-49.65	3115	20241210	14.61	3570	0.00	20250102	3475	2.73	20250102	7090	-49.65	20240229	3115	14.61	20241210	1.62	N	307750	100	49 억	189695	N	N	N	N
131	20250102	150947	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3540	25	2	0.71	170419705	48306	211.04	3475	3570	3475	4565	2465	3515	3527.92	0.39	4585	3625	3570	3485	3430	3345	3597	3457	49	1050	100	2530	5	1	49069269	1737	36.12	1.80	12	0.10	98.00	1965.00	7090	20240229	-50.07	3115	20241210	13.64	3570	-0.84	20250102	3475	1.87	20250102	7090	-50.07	20240229	3115	13.64	20241210	1.62	N	307750	100	49 억	189695	N	N	N	N
132	20250102	140945	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3535	20	2	0.57	124473995	35362	154.49	3475	3570	3475	4565	2465	3515	3519.99	0.39	-3682	3625	3570	3485	3430	3345	3597	3457	49	1050	100	2530	5	1	49069269	1735	36.07	1.80	12	0.07	98.00	1965.00	7090	20240229	-50.14	3115	20241210	13.48	3570	-0.98	20250102	3475	1.73	20250102	7090	-50.14	20240229	3115	13.48	20241210	1.62	N	307750	100	49 억	189695	N	N	N	N
133	20250102	130949	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3535	20	2	0.57	103042855	29299	128.00	3475	3570	3475	4565	2465	3515	3516.94	0.39	-1278	3625	3570	3485	3430	3345	3597	3457	49	1050	100	2530	5	1	49069269	1735	36.07	1.80	12	0.06	98.00	1965.00	7090	20240229	-50.14	3115	20241210	13.48	3570	-0.98	20250102	3475	1.73	20250102	7090	-50.14	20240229	3115	13.48	20241210	1.62	N	307750	100	49 억	189695	N	N	N	N
134	20250102	120945	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3545	30	2	0.85	84620690	24088	105.23	3475	3570	3475	4565	2465	3515	3512.98	0.39	201	3625	3570	3485	3430	3345	3597	3457	49	1050	100	2530	5	1	49069269	1740	36.17	1.80	12	0.05	98.00	1965.00	7090	20240229	-50.00	3115	20241210	13.80	3570	-0.70	20250102	3475	2.01	20250102	7090	-50.00	20240229	3115	13.80	20241210	1.62	N	307750	100	49 억	189695	N	N	N	N
135	20250102	110937	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3560	45	2	1.28	69309185	19769	86.37	3475	3570	3475	4565	2465	3515	3505.95	0.39	1245	3625	3570	3485	3430	3345	3597	3457	49	1050	100	2530	5	1	49069269	1747	36.33	1.81	12	0.04	98.00	1965.00	7090	20240229	-49.79	3115	20241210	14.29	3570	-0.28	20250102	3475	2.45	20250102	7090	-49.79	20240229	3115	14.29	20241210	1.62	N	307750	100	49 억	189695	N	N	N	N
136	20250102	100944	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3535	20	2	0.57	42499050	12213	53.36	3475	3570	3475	4565	2465	3515	3479.79	0.39	477	3625	3570	3485	3430	3345	3597	3457	49	1050	100	2530	5	1	49069269	1735	36.07	1.80	12	0.02	98.00	1965.00	7090	20240229	-50.14	3115	20241210	13.48	3570	-0.98	20250102	3475	1.73	20250102	7090	-50.14	20240229	3115	13.48	20241210	1.62	N	307750	100	49 억	189695	N	N	N	N
137	20250102	090934	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3515	0	3	0.00	0	0	0.00	0	0	0	4565	2465	3515	0.00	0.39	0	3625	3570	3485	3430	3345	3597	3457	49	1050	100	2530	5	1	49069269	1725	35.87	1.79	12	0.00	98.00	1965.00	7090	20240229	-50.42	3115	20241210	12.84	0	0.00	0	0	0.00	0	7090	-50.42	20240229	3115	12.84	20241210	1.62	N	307750	100	49 억	189695	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History