KissMeData/334970/price/prices-20250101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161212	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4845	65	2	1.36	249076135	51813	88.16	4815	4875	4755	6210	3350	4780	4807.06	20.75	12310	4910	4845	4810	4745	4710	4877	4777	387	1430	500	3340	5	1	77417637	3751	-10.09	4.16	06	0.07	-480.00	1166.00	7830	20241028	-38.12	3850	20240126	25.84	5280	-8.24	20250107	4735	2.32	20250120	7830	-38.12	20241028	3850	25.84	20240126	0.12	N	334970	500	387 억	16062953	N	N	N	N
3	20250124	151212	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4820	40	2	0.84	238356415	49593	84.38	4815	4875	4755	6210	3350	4780	4806.25	20.75	10894	4910	4845	4810	4745	4710	4877	4777	387	1430	500	3340	5	1	77417637	3732	-10.04	4.13	06	0.06	-480.00	1166.00	7830	20241028	-38.44	3850	20240126	25.19	5280	-8.71	20250107	4735	1.80	20250120	7830	-38.44	20241028	3850	25.19	20240126	0.12	N	334970	500	387 억	16062953	N	N	N	N
4	20250124	141210	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4845	65	2	1.36	195138505	40646	69.16	4815	4850	4755	6210	3350	4780	4800.93	20.75	7634	4910	4845	4810	4745	4710	4877	4777	387	1430	500	3340	5	1	77417637	3751	-10.09	4.16	06	0.05	-480.00	1166.00	7830	20241028	-38.12	3850	20240126	25.84	5280	-8.24	20250107	4735	2.32	20250120	7830	-38.12	20241028	3850	25.84	20240126	0.12	N	334970	500	387 억	16062953	N	N	N	N
5	20250124	131213	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4815	35	2	0.73	163104785	34004	57.86	4815	4850	4755	6210	3350	4780	4796.64	20.75	3776	4910	4845	4810	4745	4710	4877	4777	387	1430	500	3340	5	1	77417637	3728	-10.03	4.13	06	0.04	-480.00	1166.00	7830	20241028	-38.51	3850	20240126	25.06	5280	-8.81	20250107	4735	1.69	20250120	7830	-38.51	20241028	3850	25.06	20240126	0.12	N	334970	500	387 억	16062953	N	N	N	N
6	20250124	121208	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4820	40	2	0.84	143142175	29855	50.80	4815	4850	4755	6210	3350	4780	4794.58	20.75	1566	4910	4845	4810	4745	4710	4877	4777	387	1430	500	3340	5	1	77417637	3732	-10.04	4.13	06	0.04	-480.00	1166.00	7830	20241028	-38.44	3850	20240126	25.19	5280	-8.71	20250107	4735	1.80	20250120	7830	-38.44	20241028	3850	25.19	20240126	0.12	N	334970	500	387 억	16062953	N	N	N	N
7	20250124	111210	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4815	35	2	0.73	123230365	25729	43.78	4815	4850	4755	6210	3350	4780	4789.55	20.75	-488	4910	4845	4810	4745	4710	4877	4777	387	1430	500	3340	5	1	77417637	3728	-10.03	4.13	06	0.03	-480.00	1166.00	7830	20241028	-38.51	3850	20240126	25.06	5280	-8.81	20250107	4735	1.69	20250120	7830	-38.51	20241028	3850	25.06	20240126	0.12	N	334970	500	387 억	16062953	N	N	N	N
8	20250124	101206	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4780	0	3	0.00	90350200	18892	32.14	4815	4840	4755	6210	3350	4780	4782.46	20.75	-3693	4910	4845	4810	4745	4710	4877	4777	387	1430	500	3340	5	1	77417637	3701	-9.96	4.10	06	0.02	-480.00	1166.00	7830	20241028	-38.95	3850	20240126	24.16	5280	-9.47	20250107	4735	0.95	20250120	7830	-38.95	20241028	3850	24.16	20240126	0.12	N	334970	500	387 억	16062953	N	N	N	N
9	20250124	091215	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4800	20	2	0.42	30077990	6264	10.66	4815	4840	4780	6210	3350	4780	4801.72	20.75	1498	4910	4845	4810	4745	4710	4877	4777	387	1430	500	3340	5	1	77417637	3716	-10.00	4.12	06	0.01	-480.00	1166.00	7830	20241028	-38.70	3850	20240126	24.68	5280	-9.09	20250107	4735	1.37	20250120	7830	-38.70	20241028	3850	24.68	20240126	0.12	N	334970	500	387 억	16062953	N	N	N	N
10	20250123	161205	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4780	-30	5	-0.62	282697170	58717	87.90	4775	4875	4775	6250	3370	4810	4814.79	20.74	5485	4886	4847	4811	4772	4736	4867	4792	387	1440	500	3360	5	1	77417637	3701	-9.96	4.10	06	0.08	-480.00	1166.00	7830	20241028	-38.95	3850	20240126	24.16	5280	-9.47	20250107	4735	0.95	20250120	7830	-38.95	20241028	3850	24.16	20240126	0.12	N	334970	500	387 억	16057468	N	N	N	N
11	20250123	151202	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4775	-35	5	-0.73	262476730	54488	81.57	4775	4875	4775	6250	3370	4810	4817.15	20.74	5258	4886	4847	4811	4772	4736	4867	4792	387	1440	500	3360	5	1	77417637	3697	-9.95	4.10	06	0.07	-480.00	1166.00	7830	20241028	-39.02	3850	20240126	24.03	5280	-9.56	20250107	4735	0.84	20250120	7830	-39.02	20241028	3850	24.03	20240126	0.12	N	334970	500	387 억	16057468	N	N	N	N
12	20250123	141205	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4795	-15	5	-0.31	227364595	47158	70.59	4775	4875	4775	6250	3370	4810	4821.34	20.74	4665	4886	4847	4811	4772	4736	4867	4792	387	1440	500	3360	5	1	77417637	3712	-9.99	4.11	06	0.06	-480.00	1166.00	7830	20241028	-38.76	3850	20240126	24.55	5280	-9.19	20250107	4735	1.27	20250120	7830	-38.76	20241028	3850	24.55	20240126	0.12	N	334970	500	387 억	16057468	N	N	N	N
13	20250123	131202	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4815	5	2	0.10	185025825	38334	57.38	4775	4875	4775	6250	3370	4810	4826.68	20.74	3563	4886	4847	4811	4772	4736	4867	4792	387	1440	500	3360	5	1	77417637	3728	-10.03	4.13	06	0.05	-480.00	1166.00	7830	20241028	-38.51	3850	20240126	25.06	5280	-8.81	20250107	4735	1.69	20250120	7830	-38.51	20241028	3850	25.06	20240126	0.12	N	334970	500	387 억	16057468	N	N	N	N
14	20250123	121204	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4805	-5	5	-0.10	177626500	36793	55.08	4775	4875	4775	6250	3370	4810	4827.73	20.74	3711	4886	4847	4811	4772	4736	4867	4792	387	1440	500	3360	5	1	77417637	3720	-10.01	4.12	06	0.05	-480.00	1166.00	7830	20241028	-38.63	3850	20240126	24.81	5280	-9.00	20250107	4735	1.48	20250120	7830	-38.63	20241028	3850	24.81	20240126	0.12	N	334970	500	387 억	16057468	N	N	N	N
15	20250123	111153	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4805	-5	5	-0.10	167838960	34758	52.03	4775	4875	4775	6250	3370	4810	4828.79	20.74	3851	4886	4847	4811	4772	4736	4867	4792	387	1440	500	3360	5	1	77417637	3720	-10.01	4.12	06	0.04	-480.00	1166.00	7830	20241028	-38.63	3850	20240126	24.81	5280	-9.00	20250107	4735	1.48	20250120	7830	-38.63	20241028	3850	24.81	20240126	0.12	N	334970	500	387 억	16057468	N	N	N	N
16	20250123	101202	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4830	20	2	0.42	136723690	28288	42.35	4775	4875	4775	6250	3370	4810	4833.28	20.74	4550	4886	4847	4811	4772	4736	4867	4792	387	1440	500	3360	5	1	77417637	3739	-10.06	4.14	06	0.04	-480.00	1166.00	7830	20241028	-38.31	3850	20240126	25.45	5280	-8.52	20250107	4735	2.01	20250120	7830	-38.31	20241028	3850	25.45	20240126	0.12	N	334970	500	387 억	16057468	N	N	N	N
17	20250123	091205	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4815	5	2	0.10	13133440	2737	4.10	4775	4830	4775	6250	3370	4810	4798.48	20.74	-26	4886	4847	4811	4772	4736	4867	4792	387	1440	500	3360	5	1	77417637	3728	-10.03	4.13	06	0.00	-480.00	1166.00	7830	20241028	-38.51	3850	20240126	25.06	5280	-8.81	20250107	4735	1.69	20250120	7830	-38.51	20241028	3850	25.06	20240126	0.12	N	334970	500	387 억	16057468	N	N	N	N
18	20250122	161154	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4810	10	2	0.21	321499170	66795	74.23	4800	4850	4775	6240	3360	4800	4813.22	20.73	6736	4970	4885	4815	4730	4660	4927	4772	387	1440	500	3360	5	1	77417637	3724	-10.02	4.13	06	0.09	-480.00	1166.00	7830	20241028	-38.57	3850	20240126	24.94	5280	-8.90	20250107	4735	1.58	20250120	7830	-38.57	20241028	3850	24.94	20240126	0.12	N	334970	500	387 억	16050884	N	N	N	N
19	20250122	151156	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4820	20	2	0.42	307712650	63929	71.04	4800	4850	4775	6240	3360	4800	4813.35	20.73	6842	4970	4885	4815	4730	4660	4927	4772	387	1440	500	3360	5	1	77417637	3732	-10.04	4.13	06	0.08	-480.00	1166.00	7830	20241028	-38.44	3850	20240126	25.19	5280	-8.71	20250107	4735	1.80	20250120	7830	-38.44	20241028	3850	25.19	20240126	0.12	N	334970	500	387 억	16050884	N	N	N	N
20	20250122	141154	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4840	40	2	0.83	261912200	54451	60.51	4800	4850	4775	6240	3360	4800	4810.05	20.73	6471	4970	4885	4815	4730	4660	4927	4772	387	1440	500	3360	5	1	77417637	3747	-10.08	4.15	06	0.07	-480.00	1166.00	7830	20241028	-38.19	3850	20240126	25.71	5280	-8.33	20250107	4735	2.22	20250120	7830	-38.19	20241028	3850	25.71	20240126	0.12	N	334970	500	387 억	16050884	N	N	N	N
21	20250122	131155	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4810	10	2	0.21	221708845	46134	51.27	4800	4850	4775	6240	3360	4800	4805.76	20.73	4668	4970	4885	4815	4730	4660	4927	4772	387	1440	500	3360	5	1	77417637	3724	-10.02	4.13	06	0.06	-480.00	1166.00	7830	20241028	-38.57	3850	20240126	24.94	5280	-8.90	20250107	4735	1.58	20250120	7830	-38.57	20241028	3850	24.94	20240126	0.12	N	334970	500	387 억	16050884	N	N	N	N
22	20250122	121154	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4800	0	3	0.00	198116365	41219	45.81	4800	4850	4775	6240	3360	4800	4806.43	20.73	3762	4970	4885	4815	4730	4660	4927	4772	387	1440	500	3360	5	1	77417637	3716	-10.00	4.12	06	0.05	-480.00	1166.00	7830	20241028	-38.70	3850	20240126	24.68	5280	-9.09	20250107	4735	1.37	20250120	7830	-38.70	20241028	3850	24.68	20240126	0.12	N	334970	500	387 억	16050884	N	N	N	N
23	20250122	111156	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4810	10	2	0.21	128321695	26657	29.62	4800	4850	4785	6240	3360	4800	4813.81	20.73	4744	4970	4885	4815	4730	4660	4927	4772	387	1440	500	3360	5	1	77417637	3724	-10.02	4.13	06	0.03	-480.00	1166.00	7830	20241028	-38.57	3850	20240126	24.94	5280	-8.90	20250107	4735	1.58	20250120	7830	-38.57	20241028	3850	24.94	20240126	0.12	N	334970	500	387 억	16050884	N	N	N	N
24	20250122	101154	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4820	20	2	0.42	91175510	18927	21.03	4800	4850	4785	6240	3360	4800	4817.22	20.73	6982	4970	4885	4815	4730	4660	4927	4772	387	1440	500	3360	5	1	77417637	3732	-10.04	4.13	06	0.02	-480.00	1166.00	7830	20241028	-38.44	3850	20240126	25.19	5280	-8.71	20250107	4735	1.80	20250120	7830	-38.44	20241028	3850	25.19	20240126	0.12	N	334970	500	387 억	16050884	N	N	N	N
25	20250122	091157	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4825	25	2	0.52	16390620	3404	3.78	4800	4830	4785	6240	3360	4800	4815.11	20.73	909	4970	4885	4815	4730	4660	4927	4772	387	1440	500	3360	5	1	77417637	3735	-10.05	4.14	06	0.00	-480.00	1166.00	7830	20241028	-38.38	3850	20240126	25.32	5280	-8.62	20250107	4735	1.90	20250120	7830	-38.38	20241028	3850	25.32	20240126	0.12	N	334970	500	387 억	16050884	N	N	N	N
26	20250121	161146	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4800	5	2	0.10	431648705	89978	103.11	4755	4900	4745	6230	3360	4795	4797.30	20.73	-109	4955	4875	4805	4725	4655	4840	4690	387	1435	500	3350	5	1	77417637	3716	-10.00	4.12	06	0.12	-480.00	1166.00	7830	20241028	-38.70	3850	20240126	24.68	5280	-9.09	20250107	4735	1.37	20250120	7830	-38.70	20241028	3850	24.68	20240126	0.12	N	334970	500	387 억	16050983	N	N	N	N
27	20250121	151149	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4785	-10	5	-0.21	416581455	86827	99.50	4755	4900	4745	6230	3360	4795	4797.83	20.73	-668	4955	4875	4805	4725	4655	4840	4690	387	1435	500	3350	5	1	77417637	3704	-9.97	4.10	06	0.11	-480.00	1166.00	7830	20241028	-38.89	3850	20240126	24.29	5280	-9.38	20250107	4735	1.06	20250120	7830	-38.89	20241028	3850	24.29	20240126	0.12	N	334970	500	387 억	16050983	N	N	N	N
28	20250121	141150	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4810	15	2	0.31	354417360	73811	84.58	4755	4900	4745	6230	3360	4795	4801.69	20.73	-2252	4955	4875	4805	4725	4655	4840	4690	387	1435	500	3350	5	1	77417637	3724	-10.02	4.13	06	0.10	-480.00	1166.00	7830	20241028	-38.57	3850	20240126	24.94	5280	-8.90	20250107	4735	1.58	20250120	7830	-38.57	20241028	3850	24.94	20240126	0.12	N	334970	500	387 억	16050983	N	N	N	N
29	20250121	131149	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4805	10	2	0.21	297000535	61890	70.92	4755	4900	4745	6230	3360	4795	4798.85	20.73	-2047	4955	4875	4805	4725	4655	4840	4690	387	1435	500	3350	5	1	77417637	3720	-10.01	4.12	06	0.08	-480.00	1166.00	7830	20241028	-38.63	3850	20240126	24.81	5280	-9.00	20250107	4735	1.48	20250120	7830	-38.63	20241028	3850	24.81	20240126	0.12	N	334970	500	387 억	16050983	N	N	N	N
30	20250121	121131	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4760	-35	5	-0.73	240250540	50012	57.31	4755	4900	4745	6230	3360	4795	4803.86	20.73	-2363	4955	4875	4805	4725	4655	4840	4690	387	1435	500	3350	5	1	77417637	3685	-9.92	4.08	06	0.06	-480.00	1166.00	7830	20241028	-39.21	3850	20240126	23.64	5280	-9.85	20250107	4735	0.53	20250120	7830	-39.21	20241028	3850	23.64	20240126	0.12	N	334970	500	387 억	16050983	N	N	N	N
31	20250121	111048	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4760	-35	5	-0.73	218212990	45382	52.01	4755	4900	4745	6230	3360	4795	4808.36	20.73	-3852	4955	4875	4805	4725	4655	4840	4690	387	1435	500	3350	5	1	77417637	3685	-9.92	4.08	06	0.06	-480.00	1166.00	7830	20241028	-39.21	3850	20240126	23.64	5280	-9.85	20250107	4735	0.53	20250120	7830	-39.21	20241028	3850	23.64	20240126	0.12	N	334970	500	387 억	16050983	N	N	N	N
32	20250121	101041	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4795	0	3	0.00	159325320	33051	37.87	4755	4900	4745	6230	3360	4795	4820.59	20.73	-876	4955	4875	4805	4725	4655	4840	4690	387	1435	500	3350	5	1	77417637	3712	-9.99	4.11	06	0.04	-480.00	1166.00	7830	20241028	-38.76	3850	20240126	24.55	5280	-9.19	20250107	4735	1.27	20250120	7830	-38.76	20241028	3850	24.55	20240126	0.12	N	334970	500	387 억	16050983	N	N	N	N
33	20250121	091150	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4860	65	2	1.36	79372300	16347	18.73	4755	4900	4755	6230	3360	4795	4855.47	20.73	5232	4955	4875	4805	4725	4655	4840	4690	387	1435	500	3350	5	1	77417637	3762	-10.12	4.17	06	0.02	-480.00	1166.00	7830	20241028	-37.93	3850	20240126	26.23	5280	-7.95	20250107	4735	2.64	20250120	7830	-37.93	20241028	3850	26.23	20240126	0.12	N	334970	500	387 억	16050983	N	N	N	N
34	20250120	161136	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4795	-90	5	-1.84	417484145	87180	97.98	4885	4885	4735	6350	3420	4885	4788.75	20.73	-273	5115	5000	4935	4820	4755	4967	4787	387	1465	500	3410	5	1	77417637	3712	-9.99	4.11	06	0.11	-480.00	1166.00	7830	20241028	-38.76	3850	20240126	24.55	5280	-9.19	20250107	4735	1.27	20250120	7830	-38.76	20241028	3850	24.55	20240126	0.11	N	334970	500	387 억	16051249	N	N	N	N
35	20250120	151149	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4800	-85	5	-1.74	407028340	85001	95.53	4885	4885	4735	6350	3420	4885	4788.51	20.73	258	5115	5000	4935	4820	4755	4967	4787	387	1465	500	3410	5	1	77417637	3716	-10.00	4.12	06	0.11	-480.00	1166.00	7830	20241028	-38.70	3850	20240126	24.68	5280	-9.09	20250107	4735	1.37	20250120	7830	-38.70	20241028	3850	24.68	20240126	0.11	N	334970	500	387 억	16051249	N	N	N	N
36	20250120	141146	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4795	-90	5	-1.84	365441235	76314	85.77	4885	4885	4735	6350	3420	4885	4788.65	20.73	-22	5115	5000	4935	4820	4755	4967	4787	387	1465	500	3410	5	1	77417637	3712	-9.99	4.11	06	0.10	-480.00	1166.00	7830	20241028	-38.76	3850	20240126	24.55	5280	-9.19	20250107	4735	1.27	20250120	7830	-38.76	20241028	3850	24.55	20240126	0.11	N	334970	500	387 억	16051249	N	N	N	N
37	20250120	131146	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4785	-100	5	-2.05	337540090	70499	79.23	4885	4885	4735	6350	3420	4885	4787.87	20.73	1567	5115	5000	4935	4820	4755	4967	4787	387	1465	500	3410	5	1	77417637	3704	-9.97	4.10	06	0.09	-480.00	1166.00	7830	20241028	-38.89	3850	20240126	24.29	5280	-9.38	20250107	4735	1.06	20250120	7830	-38.89	20241028	3850	24.29	20240126	0.11	N	334970	500	387 억	16051249	N	N	N	N
38	20250120	121147	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4780	-105	5	-2.15	303896745	63471	71.33	4885	4885	4735	6350	3420	4885	4787.96	20.73	5527	5115	5000	4935	4820	4755	4967	4787	387	1465	500	3410	5	1	77417637	3701	-9.96	4.10	06	0.08	-480.00	1166.00	7830	20241028	-38.95	3850	20240126	24.16	5280	-9.47	20250107	4735	0.95	20250120	7830	-38.95	20241028	3850	24.16	20240126	0.11	N	334970	500	387 억	16051249	N	N	N	N
39	20250120	111149	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4810	-75	5	-1.54	286313600	59791	67.20	4885	4885	4735	6350	3420	4885	4788.57	20.73	6624	5115	5000	4935	4820	4755	4967	4787	387	1465	500	3410	5	1	77417637	3724	-10.02	4.13	06	0.08	-480.00	1166.00	7830	20241028	-38.57	3850	20240126	24.94	5280	-8.90	20250107	4735	1.58	20250120	7830	-38.57	20241028	3850	24.94	20240126	0.11	N	334970	500	387 억	16051249	N	N	N	N
40	20250120	101147	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4790	-95	5	-1.94	244576570	51071	57.40	4885	4885	4735	6350	3420	4885	4788.95	20.73	7882	5115	5000	4935	4820	4755	4967	4787	387	1465	500	3410	5	1	77417637	3708	-9.98	4.11	06	0.07	-480.00	1166.00	7830	20241028	-38.83	3850	20240126	24.42	5280	-9.28	20250107	4735	1.16	20250120	7830	-38.83	20241028	3850	24.42	20240126	0.11	N	334970	500	387 억	16051249	N	N	N	N
41	20250120	091149	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4805	-80	5	-1.64	103369505	21433	24.09	4885	4885	4750	6350	3420	4885	4822.91	20.73	-2304	5115	5000	4935	4820	4755	4967	4787	387	1465	500	3410	5	1	77417637	3720	-10.01	4.12	06	0.03	-480.00	1166.00	7830	20241028	-38.63	3850	20240126	24.81	5280	-9.00	20250107	4750	1.16	20250120	7830	-38.63	20241028	3850	24.81	20240126	0.11	N	334970	500	387 억	16051249	N	N	N	N
42	20250117	161142	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4885	-175	5	-3.46	436988120	88929	100.53	5050	5050	4870	6570	3550	5060	4913.97	20.79	-45659	5170	5115	5015	4960	4860	5142	4987	387	1510	500	3540	5	1	77417637	3782	-10.18	4.19	06	0.11	-480.00	1166.00	7830	20241028	-37.61	3850	20240126	26.88	5280	-7.48	20250107	4825	1.24	20250113	7830	-37.61	20241028	3850	26.88	20240126	0.11	N	334970	500	387 억	16096811	N	N	N	N
43	20250117	151138	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4890	-170	5	-3.36	418752315	85200	96.31	5050	5050	4870	6570	3550	5060	4914.93	20.79	-43691	5170	5115	5015	4960	4860	5142	4987	387	1510	500	3540	5	1	77417637	3786	-10.19	4.19	06	0.11	-480.00	1166.00	7830	20241028	-37.55	3850	20240126	27.01	5280	-7.39	20250107	4825	1.35	20250113	7830	-37.55	20241028	3850	27.01	20240126	0.11	N	334970	500	387 억	16096811	N	N	N	N
44	20250117	141147	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4885	-175	5	-3.46	388136830	78925	89.22	5050	5050	4870	6570	3550	5060	4917.79	20.79	-41613	5170	5115	5015	4960	4860	5142	4987	387	1510	500	3540	5	1	77417637	3782	-10.18	4.19	06	0.10	-480.00	1166.00	7830	20241028	-37.61	3850	20240126	26.88	5280	-7.48	20250107	4825	1.24	20250113	7830	-37.61	20241028	3850	26.88	20240126	0.11	N	334970	500	387 억	16096811	N	N	N	N
45	20250117	131145	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4905	-155	5	-3.06	356102830	72367	81.80	5050	5050	4870	6570	3550	5060	4920.79	20.79	-37306	5170	5115	5015	4960	4860	5142	4987	387	1510	500	3540	5	1	77417637	3797	-10.22	4.21	06	0.09	-480.00	1166.00	7830	20241028	-37.36	3850	20240126	27.40	5280	-7.10	20250107	4825	1.66	20250113	7830	-37.36	20241028	3850	27.40	20240126	0.11	N	334970	500	387 억	16096811	N	N	N	N
46	20250117	121147	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4920	-140	5	-2.77	289583370	58809	66.48	5050	5050	4870	6570	3550	5060	4924.13	20.79	-36652	5170	5115	5015	4960	4860	5142	4987	387	1510	500	3540	5	1	77417637	3809	-10.25	4.22	06	0.08	-480.00	1166.00	7830	20241028	-37.16	3850	20240126	27.79	5280	-6.82	20250107	4825	1.97	20250113	7830	-37.16	20241028	3850	27.79	20240126	0.11	N	334970	500	387 억	16096811	N	N	N	N
47	20250117	111148	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4920	-140	5	-2.77	233528760	47430	53.62	5050	5050	4870	6570	3550	5060	4923.65	20.79	-28418	5170	5115	5015	4960	4860	5142	4987	387	1510	500	3540	5	1	77417637	3809	-10.25	4.22	06	0.06	-480.00	1166.00	7830	20241028	-37.16	3850	20240126	27.79	5280	-6.82	20250107	4825	1.97	20250113	7830	-37.16	20241028	3850	27.79	20240126	0.11	N	334970	500	387 억	16096811	N	N	N	N
48	20250117	101147	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4895	-165	5	-3.26	175741180	35637	40.28	5050	5050	4890	6570	3550	5060	4931.42	20.79	-25575	5170	5115	5015	4960	4860	5142	4987	387	1510	500	3540	5	1	77417637	3790	-10.20	4.20	06	0.05	-480.00	1166.00	7830	20241028	-37.48	3850	20240126	27.14	5280	-7.29	20250107	4825	1.45	20250113	7830	-37.48	20241028	3850	27.14	20240126	0.11	N	334970	500	387 억	16096811	N	N	N	N
49	20250117	091147	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4955	-105	5	-2.08	23958460	4809	5.44	5050	5050	4955	6570	3550	5060	4982.00	20.79	-3862	5170	5115	5015	4960	4860	5142	4987	387	1510	500	3540	5	1	77417637	3836	-10.32	4.25	06	0.01	-480.00	1166.00	7830	20241028	-36.72	3850	20240126	28.70	5280	-6.16	20250107	4825	2.69	20250113	7830	-36.72	20241028	3850	28.70	20240126	0.11	N	334970	500	387 억	16096811	N	N	N	N
50	20250116	161138	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5060	150	2	3.05	441990085	88206	104.23	4915	5070	4915	6380	3440	4910	5010.81	20.76	24281	5036	4972	4911	4847	4786	5005	4880	387	1470	500	3430	10	1	77417637	3917	-10.54	4.34	06	0.11	-480.00	1166.00	7830	20241028	-35.38	3850	20240126	31.43	5280	-4.17	20250107	4825	4.87	20250113	7830	-35.38	20241028	3850	31.43	20240126	0.11	N	334970	500	387 억	16072627	N	N	N	N
51	20250116	151042	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5020	110	2	2.24	414280835	82721	97.75	4915	5070	4915	6380	3440	4910	5008.17	20.76	25704	5036	4972	4911	4847	4786	5005	4880	387	1470	500	3430	10	1	77417637	3886	-10.46	4.31	06	0.11	-480.00	1166.00	7830	20241028	-35.89	3850	20240126	30.39	5280	-4.92	20250107	4825	4.04	20250113	7830	-35.89	20241028	3850	30.39	20240126	0.11	N	334970	500	387 억	16072627	N	N	N	N
52	20250116	141143	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5020	110	2	2.24	333139005	66535	78.62	4915	5070	4915	6380	3440	4910	5006.97	20.76	20981	5036	4972	4911	4847	4786	5005	4880	387	1470	500	3430	10	1	77417637	3886	-10.46	4.31	06	0.09	-480.00	1166.00	7830	20241028	-35.89	3850	20240126	30.39	5280	-4.92	20250107	4825	4.04	20250113	7830	-35.89	20241028	3850	30.39	20240126	0.11	N	334970	500	387 억	16072627	N	N	N	N
53	20250116	131143	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5040	130	2	2.65	310846325	62107	73.39	4915	5070	4915	6380	3440	4910	5005.01	20.76	19063	5036	4972	4911	4847	4786	5005	4880	387	1470	500	3430	10	1	77417637	3902	-10.50	4.32	06	0.08	-480.00	1166.00	7830	20241028	-35.63	3850	20240126	30.91	5280	-4.55	20250107	4825	4.46	20250113	7830	-35.63	20241028	3850	30.91	20240126	0.11	N	334970	500	387 억	16072627	N	N	N	N
54	20250116	121143	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4995	85	2	1.73	237047965	47448	56.07	4915	5060	4915	6380	3440	4910	4995.95	20.76	14301	5036	4972	4911	4847	4786	5005	4880	387	1470	500	3430	5	1	77417637	3867	-10.41	4.28	06	0.06	-480.00	1166.00	7830	20241028	-36.21	3850	20240126	29.74	5280	-5.40	20250107	4825	3.52	20250113	7830	-36.21	20241028	3850	29.74	20240126	0.11	N	334970	500	387 억	16072627	N	N	N	N
55	20250116	111143	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5030	120	2	2.44	201058255	40246	47.56	4915	5060	4915	6380	3440	4910	4995.73	20.76	15389	5036	4972	4911	4847	4786	5005	4880	387	1470	500	3430	10	1	77417637	3894	-10.48	4.31	06	0.05	-480.00	1166.00	7830	20241028	-35.76	3850	20240126	30.65	5280	-4.73	20250107	4825	4.25	20250113	7830	-35.76	20241028	3850	30.65	20240126	0.11	N	334970	500	387 억	16072627	N	N	N	N
56	20250116	101145	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5000	90	2	1.83	170669295	34208	40.42	4915	5040	4915	6380	3440	4910	4989.16	20.76	14379	5036	4972	4911	4847	4786	5005	4880	387	1470	500	3430	10	1	77417637	3871	-10.42	4.29	06	0.04	-480.00	1166.00	7830	20241028	-36.14	3850	20240126	29.87	5280	-5.30	20250107	4825	3.63	20250113	7830	-36.14	20241028	3850	29.87	20240126	0.11	N	334970	500	387 억	16072627	N	N	N	N
57	20250116	091147	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5000	90	2	1.83	24016540	4832	5.71	4915	5010	4915	6380	3440	4910	4970.31	20.76	3555	5036	4972	4911	4847	4786	5005	4880	387	1470	500	3430	10	1	77417637	3871	-10.42	4.29	06	0.01	-480.00	1166.00	7830	20241028	-36.14	3850	20240126	29.87	5280	-5.30	20250107	4825	3.63	20250113	7830	-36.14	20241028	3850	29.87	20240126	0.11	N	334970	500	387 억	16072627	N	N	N	N
58	20250115	161140	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4910	10	2	0.20	414117315	84604	81.68	4900	4975	4850	6370	3430	4900	4894.70	20.75	6875	5043	4971	4898	4826	4753	5007	4862	387	1470	500	3430	5	1	77417637	3801	-10.23	4.21	06	0.11	-480.00	1166.00	7830	20241028	-37.29	3850	20240126	27.53	5280	-7.01	20250107	4825	1.76	20250113	7830	-37.29	20241028	3850	27.53	20240126	0.11	N	334970	500	387 억	16065520	N	N	N	N
59	20250115	151141	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4900	0	3	0.00	389951635	79685	76.93	4900	4975	4850	6370	3430	4900	4893.66	20.75	7459	5043	4971	4898	4826	4753	5007	4862	387	1470	500	3430	5	1	77417637	3793	-10.21	4.20	06	0.10	-480.00	1166.00	7830	20241028	-37.42	3850	20240126	27.27	5280	-7.20	20250107	4825	1.55	20250113	7830	-37.42	20241028	3850	27.27	20240126	0.11	N	334970	500	387 억	16065520	N	N	N	N
60	20250115	141135	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4920	20	2	0.41	345622175	70664	68.22	4900	4975	4850	6370	3430	4900	4891.06	20.75	2097	5043	4971	4898	4826	4753	5007	4862	387	1470	500	3430	5	1	77417637	3809	-10.25	4.22	06	0.09	-480.00	1166.00	7830	20241028	-37.16	3850	20240126	27.79	5280	-6.82	20250107	4825	1.97	20250113	7830	-37.16	20241028	3850	27.79	20240126	0.11	N	334970	500	387 억	16065520	N	N	N	N
61	20250115	131143	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4895	-5	5	-0.10	267364270	54803	52.91	4900	4975	4850	6370	3430	4900	4878.64	20.75	-1655	5043	4971	4898	4826	4753	5007	4862	387	1470	500	3430	5	1	77417637	3790	-10.20	4.20	06	0.07	-480.00	1166.00	7830	20241028	-37.48	3850	20240126	27.14	5280	-7.29	20250107	4825	1.45	20250113	7830	-37.48	20241028	3850	27.14	20240126	0.11	N	334970	500	387 억	16065520	N	N	N	N
62	20250115	121127	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4865	-35	5	-0.71	215594600	44232	42.70	4900	4930	4850	6370	3430	4900	4874.18	20.75	-5031	5043	4971	4898	4826	4753	5007	4862	387	1470	500	3430	5	1	77417637	3766	-10.14	4.17	06	0.06	-480.00	1166.00	7830	20241028	-37.87	3850	20240126	26.36	5280	-7.86	20250107	4825	0.83	20250113	7830	-37.87	20241028	3850	26.36	20240126	0.11	N	334970	500	387 억	16065520	N	N	N	N
63	20250115	111139	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4850	-50	5	-1.02	200401010	41103	39.68	4900	4930	4850	6370	3430	4900	4875.58	20.75	-4812	5043	4971	4898	4826	4753	5007	4862	387	1470	500	3430	5	1	77417637	3755	-10.10	4.16	06	0.05	-480.00	1166.00	7830	20241028	-38.06	3850	20240126	25.97	5280	-8.14	20250107	4825	0.52	20250113	7830	-38.06	20241028	3850	25.97	20240126	0.11	N	334970	500	387 억	16065520	N	N	N	N
64	20250115	101140	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4880	-20	5	-0.41	163573705	33532	32.37	4900	4930	4860	6370	3430	4900	4878.14	20.75	-1631	5043	4971	4898	4826	4753	5007	4862	387	1470	500	3430	5	1	77417637	3778	-10.17	4.19	06	0.04	-480.00	1166.00	7830	20241028	-37.68	3850	20240126	26.75	5280	-7.58	20250107	4825	1.14	20250113	7830	-37.68	20241028	3850	26.75	20240126	0.11	N	334970	500	387 억	16065520	N	N	N	N
65	20250115	091145	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4890	-10	5	-0.20	27045180	5532	5.34	4900	4900	4880	6370	3430	4900	4888.86	20.75	-1356	5043	4971	4898	4826	4753	5007	4862	387	1470	500	3430	5	1	77417637	3786	-10.19	4.19	06	0.01	-480.00	1166.00	7830	20241028	-37.55	3850	20240126	27.01	5280	-7.39	20250107	4825	1.35	20250113	7830	-37.55	20241028	3850	27.01	20240126	0.11	N	334970	500	387 억	16065520	N	N	N	N
66	20250114	161120	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4900	10	2	0.20	504406360	103577	74.25	4890	4970	4825	6350	3425	4890	4869.75	20.75	-746	5133	5011	4918	4796	4703	4965	4750	387	1460	500	3420	5	1	77417637	3793	-10.21	4.20	06	0.13	-480.00	1166.00	7830	20241028	-37.42	3850	20240126	27.27	5280	-7.20	20250107	4825	1.55	20250114	7830	-37.42	20241028	3850	27.27	20240126	0.11	N	334970	500	387 억	16065860	N	N	N	N
67	20250114	151138	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4910	20	2	0.41	494997685	101654	72.87	4890	4970	4825	6350	3425	4890	4869.44	20.75	-713	5133	5011	4918	4796	4703	4965	4750	387	1460	500	3420	5	1	77417637	3801	-10.23	4.21	06	0.13	-480.00	1166.00	7830	20241028	-37.29	3850	20240126	27.53	5280	-7.01	20250107	4825	1.76	20250114	7830	-37.29	20241028	3850	27.53	20240126	0.11	N	334970	500	387 억	16065860	N	N	N	N
68	20250114	141134	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4880	-10	5	-0.20	432540680	88906	63.74	4890	4970	4825	6350	3425	4890	4865.15	20.75	647	5133	5011	4918	4796	4703	4965	4750	387	1460	500	3420	5	1	77417637	3778	-10.17	4.19	06	0.11	-480.00	1166.00	7830	20241028	-37.68	3850	20240126	26.75	5280	-7.58	20250107	4825	1.14	20250114	7830	-37.68	20241028	3850	26.75	20240126	0.11	N	334970	500	387 억	16065860	N	N	N	N
69	20250114	131134	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4835	-55	5	-1.12	352166830	72323	51.85	4890	4970	4825	6350	3425	4890	4869.36	20.75	-1566	5133	5011	4918	4796	4703	4965	4750	387	1460	500	3420	5	1	77417637	3743	-10.07	4.15	06	0.09	-480.00	1166.00	7830	20241028	-38.25	3850	20240126	25.58	5280	-8.43	20250107	4825	0.21	20250114	7830	-38.25	20241028	3850	25.58	20240126	0.11	N	334970	500	387 억	16065860	N	N	N	N
70	20250114	121129	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4850	-40	5	-0.82	305203190	62623	44.89	4890	4970	4830	6350	3425	4890	4873.66	20.75	-2901	5133	5011	4918	4796	4703	4965	4750	387	1460	500	3420	5	1	77417637	3755	-10.10	4.16	06	0.08	-480.00	1166.00	7830	20241028	-38.06	3850	20240126	25.97	5280	-8.14	20250107	4825	0.52	20250113	7830	-38.06	20241028	3850	25.97	20240126	0.11	N	334970	500	387 억	16065860	N	N	N	N
71	20250114	111128	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4850	-40	5	-0.82	223313220	45722	32.78	4890	4970	4835	6350	3425	4890	4884.15	20.75	-8903	5133	5011	4918	4796	4703	4965	4750	387	1460	500	3420	5	1	77417637	3755	-10.10	4.16	06	0.06	-480.00	1166.00	7830	20241028	-38.06	3850	20240126	25.97	5280	-8.14	20250107	4825	0.52	20250113	7830	-38.06	20241028	3850	25.97	20240126	0.11	N	334970	500	387 억	16065860	N	N	N	N
72	20250114	101128	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4860	-30	5	-0.61	151417540	30894	22.15	4890	4970	4855	6350	3425	4890	4901.20	20.75	-10670	5133	5011	4918	4796	4703	4965	4750	387	1460	500	3420	5	1	77417637	3762	-10.12	4.17	06	0.04	-480.00	1166.00	7830	20241028	-37.93	3850	20240126	26.23	5280	-7.95	20250107	4825	0.73	20250113	7830	-37.93	20241028	3850	26.23	20240126	0.11	N	334970	500	387 억	16065860	N	N	N	N
73	20250114	091132	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4925	35	2	0.72	43203185	8771	6.29	4890	4970	4890	6350	3425	4890	4925.69	20.75	194	5133	5011	4918	4796	4703	4965	4750	387	1460	500	3420	5	1	77417637	3813	-10.26	4.22	06	0.01	-480.00	1166.00	7830	20241028	-37.10	3850	20240126	27.92	5280	-6.72	20250107	4825	2.07	20250113	7830	-37.10	20241028	3850	27.92	20240126	0.11	N	334970	500	387 억	16065860	N	N	N	N
74	20250113	161116	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4890	-120	5	-2.40	686309780	139463	92.36	5000	5040	4825	6510	3510	5010	4921.09	20.78	-21339	5260	5135	5055	4930	4850	5095	4890	387	1500	500	3500	5	1	77417637	3786	-10.19	4.19	06	0.18	-480.00	1166.00	7830	20241028	-37.55	3850	20240126	27.01	5280	-7.39	20250107	4825	1.35	20250113	7830	-37.55	20241028	3850	27.01	20240126	0.11	N	334970	500	387 억	16086852	N	N	N	N
75	20250113	151123	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4875	-135	5	-2.69	647348120	131455	87.06	5000	5040	4825	6510	3510	5010	4924.48	20.78	-21195	5260	5135	5055	4930	4850	5095	4890	387	1500	500	3500	5	1	77417637	3774	-10.16	4.18	06	0.17	-480.00	1166.00	7830	20241028	-37.74	3850	20240126	26.62	5280	-7.67	20250107	4825	1.04	20250113	7830	-37.74	20241028	3850	26.62	20240126	0.11	N	334970	500	387 억	16086852	N	N	N	N
76	20250113	141058	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4870	-140	5	-2.79	520121425	105230	69.69	5000	5040	4865	6510	3510	5010	4942.71	20.78	-19886	5260	5135	5055	4930	4850	5095	4890	387	1500	500	3500	5	1	77417637	3770	-10.15	4.18	06	0.14	-480.00	1166.00	7830	20241028	-37.80	3850	20240126	26.49	5280	-7.77	20250107	4865	0.10	20250113	7830	-37.80	20241028	3850	26.49	20240126	0.11	N	334970	500	387 억	16086852	N	N	N	N
77	20250113	131105	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4890	-120	5	-2.40	426686565	86087	57.01	5000	5040	4890	6510	3510	5010	4956.46	20.78	-20882	5260	5135	5055	4930	4850	5095	4890	387	1500	500	3500	5	1	77417637	3786	-10.19	4.19	06	0.11	-480.00	1166.00	7830	20241028	-37.55	3850	20240126	27.01	5280	-7.39	20250107	4875	0.31	20250102	7830	-37.55	20241028	3850	27.01	20240126	0.11	N	334970	500	387 억	16086852	N	N	N	N
78	20250113	121110	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4930	-80	5	-1.60	348571770	70178	46.48	5000	5040	4920	6510	3510	5010	4966.97	20.78	-9690	5260	5135	5055	4930	4850	5095	4890	387	1500	500	3500	5	1	77417637	3817	-10.27	4.23	06	0.09	-480.00	1166.00	7830	20241028	-37.04	3850	20240126	28.05	5280	-6.63	20250107	4875	1.13	20250102	7830	-37.04	20241028	3850	28.05	20240126	0.11	N	334970	500	387 억	16086852	N	N	N	N
79	20250113	111107	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4940	-70	5	-1.40	321500335	64689	42.84	5000	5040	4920	6510	3510	5010	4969.94	20.78	-8763	5260	5135	5055	4930	4850	5095	4890	387	1500	500	3500	5	1	77417637	3824	-10.29	4.24	06	0.08	-480.00	1166.00	7830	20241028	-36.91	3850	20240126	28.31	5280	-6.44	20250107	4875	1.33	20250102	7830	-36.91	20241028	3850	28.31	20240126	0.11	N	334970	500	387 억	16086852	N	N	N	N
80	20250113	101106	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4950	-60	5	-1.20	208692050	41886	27.74	5000	5040	4930	6510	3510	5010	4982.38	20.78	-4195	5260	5135	5055	4930	4850	5095	4890	387	1500	500	3500	5	1	77417637	3832	-10.31	4.25	06	0.05	-480.00	1166.00	7830	20241028	-36.78	3850	20240126	28.57	5280	-6.25	20250107	4875	1.54	20250102	7830	-36.78	20241028	3850	28.57	20240126	0.11	N	334970	500	387 억	16086852	N	N	N	N
81	20250113	091114	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5020	10	2	0.20	29961195	5996	3.97	5000	5020	4960	6510	3510	5010	4996.86	20.78	394	5260	5135	5055	4930	4850	5095	4890	387	1500	500	3500	10	1	77417637	3886	-10.46	4.31	06	0.01	-480.00	1166.00	7830	20241028	-35.89	3850	20240126	30.39	5280	-4.92	20250107	4875	2.97	20250102	7830	-35.89	20241028	3850	30.39	20240126	0.11	N	334970	500	387 억	16086852	N	N	N	N
82	20250110	161047	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5010	-130	5	-2.53	757074570	150587	190.48	5180	5180	4975	6680	3600	5140	5027.49	20.81	-21478	5260	5200	5110	5050	4960	5215	5065	387	1540	500	3590	10	1	77417637	3879	-10.44	4.30	06	0.19	-480.00	1166.00	7830	20241028	-36.02	3850	20240126	30.13	5280	-5.11	20250107	4875	2.77	20250102	7830	-36.02	20241028	3850	30.13	20240126	0.11	N	334970	500	387 억	16108436	N	N	N	N
83	20250110	151055	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5020	-120	5	-2.33	746082595	148394	187.71	5180	5180	4975	6680	3600	5140	5027.71	20.81	-20334	5260	5200	5110	5050	4960	5215	5065	387	1540	500	3590	10	1	77417637	3886	-10.46	4.31	06	0.19	-480.00	1166.00	7830	20241028	-35.89	3850	20240126	30.39	5280	-4.92	20250107	4875	2.97	20250102	7830	-35.89	20241028	3850	30.39	20240126	0.11	N	334970	500	387 억	16108436	N	N	N	N
84	20250110	141101	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5020	-120	5	-2.33	713487235	141875	179.46	5180	5180	4975	6680	3600	5140	5028.98	20.81	-18341	5260	5200	5110	5050	4960	5215	5065	387	1540	500	3590	10	1	77417637	3886	-10.46	4.31	06	0.18	-480.00	1166.00	7830	20241028	-35.89	3850	20240126	30.39	5280	-4.92	20250107	4875	2.97	20250102	7830	-35.89	20241028	3850	30.39	20240126	0.11	N	334970	500	387 억	16108436	N	N	N	N
85	20250110	131101	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5000	-140	5	-2.72	671576620	133483	168.85	5180	5180	4990	6680	3600	5140	5031.18	20.81	-13750	5260	5200	5110	5050	4960	5215	5065	387	1540	500	3590	10	1	77417637	3871	-10.42	4.29	06	0.17	-480.00	1166.00	7830	20241028	-36.14	3850	20240126	29.87	5280	-5.30	20250107	4875	2.56	20250102	7830	-36.14	20241028	3850	29.87	20240126	0.11	N	334970	500	387 억	16108436	N	N	N	N
86	20250110	121103	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5040	-100	5	-1.95	590528080	117301	148.38	5180	5180	4990	6680	3600	5140	5034.30	20.81	-10149	5260	5200	5110	5050	4960	5215	5065	387	1540	500	3590	10	1	77417637	3902	-10.50	4.32	06	0.15	-480.00	1166.00	7830	20241028	-35.63	3850	20240126	30.91	5280	-4.55	20250107	4875	3.38	20250102	7830	-35.63	20241028	3850	30.91	20240126	0.11	N	334970	500	387 억	16108436	N	N	N	N
87	20250110	111101	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5050	-90	5	-1.75	541235200	107549	136.04	5180	5180	4990	6680	3600	5140	5032.45	20.81	-3253	5260	5200	5110	5050	4960	5215	5065	387	1540	500	3590	10	1	77417637	3910	-10.52	4.33	06	0.14	-480.00	1166.00	7830	20241028	-35.50	3850	20240126	31.17	5280	-4.36	20250107	4875	3.59	20250102	7830	-35.50	20241028	3850	31.17	20240126	0.11	N	334970	500	387 억	16108436	N	N	N	N
88	20250110	101057	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5040	-100	5	-1.95	459576240	91343	115.54	5180	5180	4990	6680	3600	5140	5031.32	20.81	2912	5260	5200	5110	5050	4960	5215	5065	387	1540	500	3590	10	1	77417637	3902	-10.50	4.32	06	0.12	-480.00	1166.00	7830	20241028	-35.63	3850	20240126	30.91	5280	-4.55	20250107	4875	3.38	20250102	7830	-35.63	20241028	3850	30.91	20240126	0.11	N	334970	500	387 억	16108436	N	N	N	N
89	20250110	091103	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5090	-50	5	-0.97	40942940	8017	10.14	5180	5180	5090	6680	3600	5140	5107.02	20.81	-1422	5260	5200	5110	5050	4960	5215	5065	387	1540	500	3590	10	1	77417637	3941	-10.60	4.37	06	0.01	-480.00	1166.00	7830	20241028	-34.99	3850	20240126	32.21	5280	-3.60	20250107	4875	4.41	20250102	7830	-34.99	20241028	3850	32.21	20240126	0.11	N	334970	500	387 억	16108436	N	N	N	N
90	20250109	161050	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5140	20	2	0.39	397156570	78123	104.16	5140	5170	5020	6650	3590	5120	5083.72	20.78	18559	5346	5232	5146	5032	4946	5290	5090	387	1530	500	3580	10	1	77417637	3979	-10.71	4.41	06	0.10	-480.00	1166.00	7830	20241028	-34.36	3850	20240126	33.51	5280	-2.65	20250107	4875	5.44	20250102	7830	-34.36	20241028	3850	33.51	20240126	0.11	N	334970	500	387 억	16089149	N	N	N	N
91	20250109	151047	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5130	10	2	0.20	380123580	74812	99.74	5140	5170	5020	6650	3590	5120	5081.05	20.78	18977	5346	5232	5146	5032	4946	5290	5090	387	1530	500	3580	10	1	77417637	3972	-10.69	4.40	06	0.10	-480.00	1166.00	7830	20241028	-34.48	3850	20240126	33.25	5280	-2.84	20250107	4875	5.23	20250102	7830	-34.48	20241028	3850	33.25	20240126	0.11	N	334970	500	387 억	16089149	N	N	N	N
92	20250109	141055	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5130	10	2	0.20	315602410	62144	82.85	5140	5170	5020	6650	3590	5120	5078.57	20.78	18750	5346	5232	5146	5032	4946	5290	5090	387	1530	500	3580	10	1	77417637	3972	-10.69	4.40	06	0.08	-480.00	1166.00	7830	20241028	-34.48	3850	20240126	33.25	5280	-2.84	20250107	4875	5.23	20250102	7830	-34.48	20241028	3850	33.25	20240126	0.11	N	334970	500	387 억	16089149	N	N	N	N
93	20250109	131054	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5120	0	3	0.00	291937110	57516	76.68	5140	5170	5020	6650	3590	5120	5075.75	20.78	18949	5346	5232	5146	5032	4946	5290	5090	387	1530	500	3580	10	1	77417637	3964	-10.67	4.39	06	0.07	-480.00	1166.00	7830	20241028	-34.61	3850	20240126	32.99	5280	-3.03	20250107	4875	5.03	20250102	7830	-34.61	20241028	3850	32.99	20240126	0.11	N	334970	500	387 억	16089149	N	N	N	N
94	20250109	121054	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5160	40	2	0.78	234253050	46236	61.64	5140	5170	5020	6650	3590	5120	5066.46	20.78	17724	5346	5232	5146	5032	4946	5290	5090	387	1530	500	3580	10	1	77417637	3995	-10.75	4.43	06	0.06	-480.00	1166.00	7830	20241028	-34.10	3850	20240126	34.03	5280	-2.27	20250107	4875	5.85	20250102	7830	-34.10	20241028	3850	34.03	20240126	0.11	N	334970	500	387 억	16089149	N	N	N	N
95	20250109	111058	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5130	10	2	0.20	211054780	41724	55.63	5140	5150	5020	6650	3590	5120	5058.35	20.78	15895	5346	5232	5146	5032	4946	5290	5090	387	1530	500	3580	10	1	77417637	3972	-10.69	4.40	06	0.05	-480.00	1166.00	7830	20241028	-34.48	3850	20240126	33.25	5280	-2.84	20250107	4875	5.23	20250102	7830	-34.48	20241028	3850	33.25	20240126	0.11	N	334970	500	387 억	16089149	N	N	N	N
96	20250109	101056	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5100	-20	5	-0.39	180160060	35676	47.57	5140	5140	5020	6650	3590	5120	5049.90	20.78	15418	5346	5232	5146	5032	4946	5290	5090	387	1530	500	3580	10	1	77417637	3948	-10.62	4.37	06	0.05	-480.00	1166.00	7830	20241028	-34.87	3850	20240126	32.47	5280	-3.41	20250107	4875	4.62	20250102	7830	-34.87	20241028	3850	32.47	20240126	0.11	N	334970	500	387 억	16089149	N	N	N	N
97	20250109	091100	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5080	-40	5	-0.78	30326990	5991	7.99	5140	5140	5040	6650	3590	5120	5062.09	20.78	-724	5346	5232	5146	5032	4946	5290	5090	387	1530	500	3580	10	1	77417637	3933	-10.58	4.36	06	0.01	-480.00	1166.00	7830	20241028	-35.12	3850	20240126	31.95	5280	-3.79	20250107	4875	4.21	20250102	7830	-35.12	20241028	3850	31.95	20240126	0.11	N	334970	500	387 억	16089149	N	N	N	N
98	20250108	161044	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5120	0	3	0.00	385711560	74770	52.91	5070	5260	5060	6650	3590	5120	5158.65	20.76	15534	5373	5246	5153	5026	4933	5310	5090	387	1530	500	3580	10	1	77417637	3964	-10.67	4.39	06	0.10	-480.00	1166.00	7830	20241028	-34.61	3850	20240126	32.99	5280	-3.03	20250107	4875	5.03	20250102	7830	-34.61	20241028	3850	32.99	20240126	0.10	N	334970	500	387 억	16073490	N	N	N	N
99	20250108	151049	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5130	10	2	0.20	354700260	68715	48.62	5070	5260	5060	6650	3590	5120	5161.91	20.76	15624	5373	5246	5153	5026	4933	5310	5090	387	1530	500	3580	10	1	77417637	3972	-10.69	4.40	06	0.09	-480.00	1166.00	7830	20241028	-34.48	3850	20240126	33.25	5280	-2.84	20250107	4875	5.23	20250102	7830	-34.48	20241028	3850	33.25	20240126	0.10	N	334970	500	387 억	16073490	N	N	N	N
100	20250108	141053	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5120	0	3	0.00	330840350	64064	45.33	5070	5260	5060	6650	3590	5120	5164.22	20.76	15286	5373	5246	5153	5026	4933	5310	5090	387	1530	500	3580	10	1	77417637	3964	-10.67	4.39	06	0.08	-480.00	1166.00	7830	20241028	-34.61	3850	20240126	32.99	5280	-3.03	20250107	4875	5.03	20250102	7830	-34.61	20241028	3850	32.99	20240126	0.10	N	334970	500	387 억	16073490	N	N	N	N
101	20250108	131050	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5140	20	2	0.39	300709380	58168	41.16	5070	5260	5060	6650	3590	5120	5169.68	20.76	14723	5373	5246	5153	5026	4933	5310	5090	387	1530	500	3580	10	1	77417637	3979	-10.71	4.41	06	0.08	-480.00	1166.00	7830	20241028	-34.36	3850	20240126	33.51	5280	-2.65	20250107	4875	5.44	20250102	7830	-34.36	20241028	3850	33.51	20240126	0.10	N	334970	500	387 억	16073490	N	N	N	N
102	20250108	121047	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5120	0	3	0.00	281299950	54382	38.48	5070	5260	5060	6650	3590	5120	5172.68	20.76	14815	5373	5246	5153	5026	4933	5310	5090	387	1530	500	3580	10	1	77417637	3964	-10.67	4.39	06	0.07	-480.00	1166.00	7830	20241028	-34.61	3850	20240126	32.99	5280	-3.03	20250107	4875	5.03	20250102	7830	-34.61	20241028	3850	32.99	20240126	0.10	N	334970	500	387 억	16073490	N	N	N	N
103	20250108	111049	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5180	60	2	1.17	236318170	45638	32.29	5070	5260	5060	6650	3590	5120	5178.11	20.76	18158	5373	5246	5153	5026	4933	5310	5090	387	1530	500	3580	10	1	77417637	4010	-10.79	4.44	06	0.06	-480.00	1166.00	7830	20241028	-33.84	3850	20240126	34.55	5280	-1.89	20250107	4875	6.26	20250102	7830	-33.84	20241028	3850	34.55	20240126	0.10	N	334970	500	387 억	16073490	N	N	N	N
104	20250108	101049	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5170	50	2	0.98	190469690	36746	26.00	5070	5260	5060	6650	3590	5120	5183.43	20.76	17394	5373	5246	5153	5026	4933	5310	5090	387	1530	500	3580	10	1	77417637	4002	-10.77	4.43	06	0.05	-480.00	1166.00	7830	20241028	-33.97	3850	20240126	34.29	5280	-2.08	20250107	4875	6.05	20250102	7830	-33.97	20241028	3850	34.29	20240126	0.10	N	334970	500	387 억	16073490	N	N	N	N
105	20250108	091049	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5200	80	2	1.56	39701760	7741	5.48	5070	5200	5060	6650	3590	5120	5128.78	20.76	4137	5373	5246	5153	5026	4933	5310	5090	387	1530	500	3580	10	1	77417637	4026	-10.83	4.46	06	0.01	-480.00	1166.00	7830	20241028	-33.59	3850	20240126	35.06	5280	-1.52	20250107	4875	6.67	20250102	7830	-33.59	20241028	3850	35.06	20240126	0.10	N	334970	500	387 억	16073490	N	N	N	N
106	20250107	161039	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5120	40	2	0.79	730255910	141269	98.38	5070	5280	5060	6600	3560	5080	5169.65	20.74	14501	5293	5186	5083	4976	4873	5240	5030	387	1520	500	3550	10	1	77417637	3964	-10.67	4.39	06	0.18	-480.00	1166.00	7830	20241028	-34.61	3850	20240126	32.99	5280	-3.03	20250107	4875	5.03	20250102	7830	-34.61	20241028	3850	32.99	20240126	0.09	N	334970	500	387 억	16059539	N	N	N	N
107	20250107	151042	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5140	60	2	1.18	710596350	137431	95.71	5070	5280	5060	6600	3560	5080	5170.57	20.74	12932	5293	5186	5083	4976	4873	5240	5030	387	1520	500	3550	10	1	77417637	3979	-10.71	4.41	06	0.18	-480.00	1166.00	7830	20241028	-34.36	3850	20240126	33.51	5280	-2.65	20250107	4875	5.44	20250102	7830	-34.36	20241028	3850	33.51	20240126	0.09	N	334970	500	387 억	16059539	N	N	N	N
108	20250107	141040	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5130	50	2	0.98	661566220	127868	89.05	5070	5280	5060	6600	3560	5080	5173.82	20.74	10875	5293	5186	5083	4976	4873	5240	5030	387	1520	500	3550	10	1	77417637	3972	-10.69	4.40	06	0.17	-480.00	1166.00	7830	20241028	-34.48	3850	20240126	33.25	5280	-2.84	20250107	4875	5.23	20250102	7830	-34.48	20241028	3850	33.25	20240126	0.09	N	334970	500	387 억	16059539	N	N	N	N
109	20250107	131040	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5130	50	2	0.98	611555880	118132	82.27	5070	5280	5060	6600	3560	5080	5176.89	20.74	9192	5293	5186	5083	4976	4873	5240	5030	387	1520	500	3550	10	1	77417637	3972	-10.69	4.40	06	0.15	-480.00	1166.00	7830	20241028	-34.48	3850	20240126	33.25	5280	-2.84	20250107	4875	5.23	20250102	7830	-34.48	20241028	3850	33.25	20240126	0.09	N	334970	500	387 억	16059539	N	N	N	N
110	20250107	121041	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5150	70	2	1.38	554842430	107076	74.57	5070	5280	5060	6600	3560	5080	5181.76	20.74	8598	5293	5186	5083	4976	4873	5240	5030	387	1520	500	3550	10	1	77417637	3987	-10.73	4.42	06	0.14	-480.00	1166.00	7830	20241028	-34.23	3850	20240126	33.77	5280	-2.46	20250107	4875	5.64	20250102	7830	-34.23	20241028	3850	33.77	20240126	0.09	N	334970	500	387 억	16059539	N	N	N	N
111	20250107	111036	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5140	60	2	1.18	509882460	98328	68.48	5070	5280	5060	6600	3560	5080	5185.53	20.74	6232	5293	5186	5083	4976	4873	5240	5030	387	1520	500	3550	10	1	77417637	3979	-10.71	4.41	06	0.13	-480.00	1166.00	7830	20241028	-34.36	3850	20240126	33.51	5280	-2.65	20250107	4875	5.44	20250102	7830	-34.36	20241028	3850	33.51	20240126	0.09	N	334970	500	387 억	16059539	N	N	N	N
112	20250107	101042	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5170	90	2	1.77	470981590	90783	63.22	5070	5280	5060	6600	3560	5080	5187.99	20.74	4429	5293	5186	5083	4976	4873	5240	5030	387	1520	500	3550	10	1	77417637	4002	-10.77	4.43	06	0.12	-480.00	1166.00	7830	20241028	-33.97	3850	20240126	34.29	5280	-2.08	20250107	4875	6.05	20250102	7830	-33.97	20241028	3850	34.29	20240126	0.09	N	334970	500	387 억	16059539	N	N	N	N
113	20250107	091045	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5100	20	2	0.39	40587070	7957	5.54	5070	5150	5060	6600	3560	5080	5100.80	20.74	-2929	5293	5186	5083	4976	4873	5240	5030	387	1520	500	3550	10	1	77417637	3948	-10.62	4.37	06	0.01	-480.00	1166.00	7830	20241028	-34.87	3850	20240126	32.47	5190	-1.73	20250106	4875	4.62	20250102	7830	-34.87	20241028	3850	32.47	20240126	0.09	N	334970	500	387 억	16059539	N	N	N	N
114	20250106	161028	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5080	30	2	0.59	727365855	143589	124.38	5030	5190	4980	6560	3540	5050	5065.61	20.73	14618	5180	5115	5005	4940	4830	5147	4972	387	1510	500	3530	10	1	77417637	3933	-10.58	4.36	06	0.19	-480.00	1166.00	7830	20241028	-35.12	3850	20240126	31.95	5190	-2.12	20250106	4875	4.21	20250102	7830	-35.12	20241028	3850	31.95	20240126	0.10	N	334970	500	387 억	16045604	N	N	N	N
115	20250106	151027	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5070	20	2	0.40	723885665	142906	123.78	5030	5190	4980	6560	3540	5050	5065.47	20.73	14611	5180	5115	5005	4940	4830	5147	4972	387	1510	500	3530	10	1	77417637	3925	-10.56	4.35	06	0.18	-480.00	1166.00	7830	20241028	-35.25	3850	20240126	31.69	5190	-2.31	20250106	4875	4.00	20250102	7830	-35.25	20241028	3850	31.69	20240126	0.10	N	334970	500	387 억	16045604	N	N	N	N
116	20250106	141029	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5060	10	2	0.20	589556135	116557	100.96	5030	5190	4980	6560	3540	5050	5058.09	20.73	7861	5180	5115	5005	4940	4830	5147	4972	387	1510	500	3530	10	1	77417637	3917	-10.54	4.34	06	0.15	-480.00	1166.00	7830	20241028	-35.38	3850	20240126	31.43	5190	-2.50	20250106	4875	3.79	20250102	7830	-35.38	20241028	3850	31.43	20240126	0.10	N	334970	500	387 억	16045604	N	N	N	N
117	20250106	131017	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5020	-30	5	-0.59	515347345	101926	88.29	5030	5190	4980	6560	3540	5050	5056.09	20.73	2159	5180	5115	5005	4940	4830	5147	4972	387	1510	500	3530	10	1	77417637	3886	-10.46	4.31	06	0.13	-480.00	1166.00	7830	20241028	-35.89	3850	20240126	30.39	5190	-3.28	20250106	4875	2.97	20250102	7830	-35.89	20241028	3850	30.39	20240126	0.10	N	334970	500	387 억	16045604	N	N	N	N
118	20250106	121025	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5050	0	3	0.00	435636315	86146	74.62	5030	5190	4980	6560	3540	5050	5056.95	20.73	-443	5180	5115	5005	4940	4830	5147	4972	387	1510	500	3530	10	1	77417637	3910	-10.52	4.33	06	0.11	-480.00	1166.00	7830	20241028	-35.50	3850	20240126	31.17	5190	-2.70	20250106	4875	3.59	20250102	7830	-35.50	20241028	3850	31.17	20240126	0.10	N	334970	500	387 억	16045604	N	N	N	N
119	20250106	111022	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5090	40	2	0.79	392773105	77693	67.30	5030	5190	4980	6560	3540	5050	5055.45	20.73	1036	5180	5115	5005	4940	4830	5147	4972	387	1510	500	3530	10	1	77417637	3941	-10.60	4.37	06	0.10	-480.00	1166.00	7830	20241028	-34.99	3850	20240126	32.21	5190	-1.93	20250106	4875	4.41	20250102	7830	-34.99	20241028	3850	32.21	20240126	0.10	N	334970	500	387 억	16045604	N	N	N	N
120	20250106	101019	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5010	-40	5	-0.79	200616220	39894	34.56	5030	5090	4980	6560	3540	5050	5028.73	20.73	-2266	5180	5115	5005	4940	4830	5147	4972	387	1510	500	3530	10	1	77417637	3879	-10.44	4.30	06	0.05	-480.00	1166.00	7830	20241028	-36.02	3850	20240126	30.13	5090	-1.57	20250106	4875	2.77	20250102	7830	-36.02	20241028	3850	30.13	20240126	0.10	N	334970	500	387 억	16045604	N	N	N	N
121	20250106	091019	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5030	-20	5	-0.40	12966950	2582	2.24	5030	5060	5000	6560	3540	5050	5022.06	20.73	587	5180	5115	5005	4940	4830	5147	4972	387	1510	500	3530	10	1	77417637	3894	-10.48	4.31	06	0.00	-480.00	1166.00	7830	20241028	-35.76	3850	20240126	30.65	5080	-0.98	20250102	4875	3.18	20250102	7830	-35.76	20241028	3850	30.65	20240126	0.10	N	334970	500	387 억	16045604	N	N	N	N
122	20250103	161015	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5050	95	2	1.92	569964400	114742	87.25	4900	5070	4895	6440	3470	4955	4967.36	20.71	10599	5175	5065	4970	4860	4765	5017	4812	387	1485	500	3460	10	1	77417637	3910	-10.52	4.33	06	0.15	-480.00	1166.00	7830	20241028	-35.50	3850	20240126	31.17	5080	-0.59	20250102	4875	3.59	20250102	7830	-35.50	20241028	3850	31.17	20240126	0.11	N	334970	500	387 억	16032200	N	N	N	N
123	20250103	151018	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5050	95	2	1.92	556361790	112050	85.20	4900	5070	4895	6440	3470	4955	4965.30	20.71	11416	5175	5065	4970	4860	4765	5017	4812	387	1485	500	3460	10	1	77417637	3910	-10.52	4.33	06	0.14	-480.00	1166.00	7830	20241028	-35.50	3850	20240126	31.17	5080	-0.59	20250102	4875	3.59	20250102	7830	-35.50	20241028	3850	31.17	20240126	0.11	N	334970	500	387 억	16032200	N	N	N	N
124	20250103	141018	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5010	55	2	1.11	500524925	100962	76.77	4900	5030	4895	6440	3470	4955	4957.56	20.71	5035	5175	5065	4970	4860	4765	5017	4812	387	1485	500	3460	10	1	77417637	3879	-10.44	4.30	06	0.13	-480.00	1166.00	7830	20241028	-36.02	3850	20240126	30.13	5080	-1.38	20250102	4875	2.77	20250102	7830	-36.02	20241028	3850	30.13	20240126	0.11	N	334970	500	387 억	16032200	N	N	N	N
125	20250103	131018	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4990	35	2	0.71	408796740	82632	62.83	4900	5030	4895	6440	3470	4955	4947.20	20.71	1915	5175	5065	4970	4860	4765	5017	4812	387	1485	500	3460	5	1	77417637	3863	-10.40	4.28	06	0.11	-480.00	1166.00	7830	20241028	-36.27	3850	20240126	29.61	5080	-1.77	20250102	4875	2.36	20250102	7830	-36.27	20241028	3850	29.61	20240126	0.11	N	334970	500	387 억	16032200	N	N	N	N
126	20250103	121017	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4995	40	2	0.81	327484070	66367	50.46	4900	5000	4895	6440	3470	4955	4934.44	20.71	-2045	5175	5065	4970	4860	4765	5017	4812	387	1485	500	3460	5	1	77417637	3867	-10.41	4.28	06	0.09	-480.00	1166.00	7830	20241028	-36.21	3850	20240126	29.74	5080	-1.67	20250102	4875	2.46	20250102	7830	-36.21	20241028	3850	29.74	20240126	0.11	N	334970	500	387 억	16032200	N	N	N	N
127	20250103	111017	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4905	-50	5	-1.01	279212880	56634	43.06	4900	5000	4895	6440	3470	4955	4930.13	20.71	-7809	5175	5065	4970	4860	4765	5017	4812	387	1485	500	3460	5	1	77417637	3797	-10.22	4.21	06	0.07	-480.00	1166.00	7830	20241028	-37.36	3850	20240126	27.40	5080	-3.44	20250102	4875	0.62	20250102	7830	-37.36	20241028	3850	27.40	20240126	0.11	N	334970	500	387 억	16032200	N	N	N	N
128	20250103	101015	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5000	45	2	0.91	222943100	45218	34.38	4900	5000	4895	6440	3470	4955	4930.41	20.71	-7221	5175	5065	4970	4860	4765	5017	4812	387	1485	500	3460	10	1	77417637	3871	-10.42	4.29	06	0.06	-480.00	1166.00	7830	20241028	-36.14	3850	20240126	29.87	5080	-1.57	20250102	4875	2.56	20250102	7830	-36.14	20241028	3850	29.87	20240126	0.11	N	334970	500	387 억	16032200	N	N	N	N
129	20250103	091018	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5000	45	2	0.91	21978950	4437	3.37	4900	5000	4900	6440	3470	4955	4953.56	20.71	-568	5175	5065	4970	4860	4765	5017	4812	387	1485	500	3460	10	1	77417637	3871	-10.42	4.29	06	0.01	-480.00	1166.00	7830	20241028	-36.14	3850	20240126	29.87	5080	-1.57	20250102	4875	2.56	20250102	7830	-36.14	20241028	3850	29.87	20240126	0.11	N	334970	500	387 억	16032200	N	N	N	N
130	20250102	161005	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4955	-135	5	-2.65	647889215	130960	50.28	5040	5080	4875	6610	3570	5090	4947.22	20.76	-41789	5640	5365	4925	4650	4210	5502	4787	387	1520	500	3560	5	1	77417637	3836	-10.32	4.25	06	0.17	-480.00	1166.00	7830	20241028	-36.72	3850	20240126	28.70	5080	-2.46	20250102	4875	1.64	20250102	7830	-36.72	20241028	3850	28.70	20240126	0.11	N	334970	500	387 억	16073800	N	N	N	N
131	20250102	151007	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4955	-135	5	-2.65	631643365	127685	49.02	5040	5080	4875	6610	3570	5090	4946.88	20.76	-40677	5640	5365	4925	4650	4210	5502	4787	387	1520	500	3560	5	1	77417637	3836	-10.32	4.25	06	0.16	-480.00	1166.00	7830	20241028	-36.72	3850	20240126	28.70	5080	-2.46	20250102	4875	1.64	20250102	7830	-36.72	20241028	3850	28.70	20240126	0.11	N	334970	500	387 억	16073800	N	N	N	N
132	20250102	141004	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4940	-150	5	-2.95	602252460	121740	46.74	5040	5080	4875	6610	3570	5090	4947.03	20.76	-36864	5640	5365	4925	4650	4210	5502	4787	387	1520	500	3560	5	1	77417637	3824	-10.29	4.24	06	0.16	-480.00	1166.00	7830	20241028	-36.91	3850	20240126	28.31	5080	-2.76	20250102	4875	1.33	20250102	7830	-36.91	20241028	3850	28.31	20240126	0.11	N	334970	500	387 억	16073800	N	N	N	N
133	20250102	131008	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4925	-165	5	-3.24	568311110	114854	44.10	5040	5080	4875	6610	3570	5090	4948.11	20.76	-35350	5640	5365	4925	4650	4210	5502	4787	387	1520	500	3560	5	1	77417637	3813	-10.26	4.22	06	0.15	-480.00	1166.00	7830	20241028	-37.10	3850	20240126	27.92	5080	-3.05	20250102	4875	1.03	20250102	7830	-37.10	20241028	3850	27.92	20240126	0.11	N	334970	500	387 억	16073800	N	N	N	N
134	20250102	121005	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4915	-175	5	-3.44	468879630	94675	36.35	5040	5080	4875	6610	3570	5090	4952.50	20.76	-34236	5640	5365	4925	4650	4210	5502	4787	387	1520	500	3560	5	1	77417637	3805	-10.24	4.22	06	0.12	-480.00	1166.00	7830	20241028	-37.23	3850	20240126	27.66	5080	-3.25	20250102	4875	0.82	20250102	7830	-37.23	20241028	3850	27.66	20240126	0.11	N	334970	500	387 억	16073800	N	N	N	N
135	20250102	110956	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4980	-110	5	-2.16	262234075	53083	20.38	5040	5080	4875	6610	3570	5090	4940.05	20.76	-24293	5640	5365	4925	4650	4210	5502	4787	387	1520	500	3560	5	1	77417637	3855	-10.38	4.27	06	0.07	-480.00	1166.00	7830	20241028	-36.40	3850	20240126	29.35	5080	-1.97	20250102	4875	2.15	20250102	7830	-36.40	20241028	3850	29.35	20240126	0.11	N	334970	500	387 억	16073800	N	N	N	N
136	20250102	101003	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4965	-125	5	-2.46	39532390	7908	3.04	5040	5080	4960	6610	3570	5090	4998.92	20.76	-2886	5640	5365	4925	4650	4210	5502	4787	387	1520	500	3560	5	1	77417637	3844	-10.34	4.26	06	0.01	-480.00	1166.00	7830	20241028	-36.59	3850	20240126	28.96	5080	-2.26	20250102	4960	0.10	20250102	7830	-36.59	20241028	3850	28.96	20240126	0.11	N	334970	500	387 억	16073800	N	N	N	N
137	20250102	090953	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5090	0	3	0.00	0	0	0.00	0	0	0	6610	3570	5090	0.00	20.76	0	5640	5365	4925	4650	4210	5502	4787	387	1520	500	3560	10	1	77417637	3941	-10.60	4.37	06	0.00	-480.00	1166.00	7830	20241028	-34.99	3850	20240126	32.21	0	0.00	0	0	0.00	0	7830	-34.99	20241028	3850	32.21	20240126	0.11	N	334970	500	387 억	16073800	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History