KissMeData/078140/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

59 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	160654	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13490	190	2	1.43	434243530	32408	48.82	13300	13520	13220	17290	9310	13300	13399.23	6.86	8991	14020	13660	13440	13080	12860	13550	12970	55	3990	500	8510	10	1	11086579	1496	35.78	1.24	12	0.29	377.00	10889.00	26700	20240926	-49.48	8490	20240125	58.89	14440	-6.58	20250107	13220	2.04	20250124	26700	-49.48	20240926	8490	58.89	20240125	8.03	N	078140	500	55 억	760842	N	N	N	N
3	20250124	150653	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13450	150	2	1.13	391187130	29203	43.99	13300	13520	13220	17290	9310	13300	13395.44	6.86	8281	14020	13660	13440	13080	12860	13550	12970	55	3990	500	8510	10	1	11086579	1491	35.68	1.24	12	0.26	377.00	10889.00	26700	20240926	-49.63	8490	20240125	58.42	14440	-6.86	20250107	13220	1.74	20250124	26700	-49.63	20240926	8490	58.42	20240125	8.03	N	078140	500	55 억	760842	N	N	N	N
4	20250124	140652	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13460	160	2	1.20	337605950	25225	38.00	13300	13500	13220	17290	9310	13300	13383.78	6.86	7832	14020	13660	13440	13080	12860	13550	12970	55	3990	500	8510	10	1	11086579	1492	35.70	1.24	12	0.23	377.00	10889.00	26700	20240926	-49.59	8490	20240125	58.54	14440	-6.79	20250107	13220	1.82	20250124	26700	-49.59	20240926	8490	58.54	20240125	8.03	N	078140	500	55 억	760842	N	N	N	N
5	20250124	130654	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13420	120	2	0.90	305153180	22812	34.37	13300	13500	13220	17290	9310	13300	13376.87	6.86	6327	14020	13660	13440	13080	12860	13550	12970	55	3990	500	8510	10	1	11086579	1488	35.60	1.23	12	0.21	377.00	10889.00	26700	20240926	-49.74	8490	20240125	58.07	14440	-7.06	20250107	13220	1.51	20250124	26700	-49.74	20240926	8490	58.07	20240125	8.03	N	078140	500	55 억	760842	N	N	N	N
6	20250124	120651	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13390	90	2	0.68	277944100	20779	31.30	13300	13500	13220	17290	9310	13300	13376.20	6.86	5251	14020	13660	13440	13080	12860	13550	12970	55	3990	500	8510	10	1	11086579	1484	35.52	1.23	12	0.19	377.00	10889.00	26700	20240926	-49.85	8490	20240125	57.71	14440	-7.27	20250107	13220	1.29	20250124	26700	-49.85	20240926	8490	57.71	20240125	8.03	N	078140	500	55 억	760842	N	N	N	N
7	20250124	110653	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13410	110	2	0.83	225434070	16847	25.38	13300	13500	13220	17290	9310	13300	13381.26	6.86	4303	14020	13660	13440	13080	12860	13550	12970	55	3990	500	8510	10	1	11086579	1487	35.57	1.23	12	0.15	377.00	10889.00	26700	20240926	-49.78	8490	20240125	57.95	14440	-7.13	20250107	13220	1.44	20250124	26700	-49.78	20240926	8490	57.95	20240125	8.03	N	078140	500	55 억	760842	N	N	N	N
8	20250124	100650	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13420	120	2	0.90	142722990	10680	16.09	13300	13500	13220	17290	9310	13300	13363.58	6.86	3278	14020	13660	13440	13080	12860	13550	12970	55	3990	500	8510	10	1	11086579	1488	35.60	1.23	12	0.10	377.00	10889.00	26700	20240926	-49.74	8490	20240125	58.07	14440	-7.06	20250107	13220	1.51	20250124	26700	-49.74	20240926	8490	58.07	20240125	8.03	N	078140	500	55 억	760842	N	N	N	N
9	20250124	090654	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13500	200	2	1.50	18757540	1395	2.10	13300	13500	13300	17290	9310	13300	13446.27	6.86	107	14020	13660	13440	13080	12860	13550	12970	55	3990	500	8510	10	1	11086579	1497	35.81	1.24	12	0.01	377.00	10889.00	26700	20240926	-49.44	8490	20240125	59.01	14440	-6.51	20250107	13220	2.12	20250123	26700	-49.44	20240926	8490	59.01	20240125	8.03	N	078140	500	55 억	760842	N	N	N	N
10	20250123	160650	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13300	-450	5	-3.27	891290020	66243	121.65	13740	13800	13220	17870	9630	13750	13459.98	7.03	-18519	14103	13926	13813	13636	13523	13870	13580	55	4120	500	8800	10	1	11086579	1475	35.28	1.22	12	0.60	377.00	10889.00	26700	20240926	-50.19	8490	20240125	56.65	14440	-7.89	20250107	13220	0.61	20250123	26700	-50.19	20240926	8490	56.65	20240125	7.97	N	078140	500	55 억	779409	N	N	N	N
11	20250123	150649	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13290	-460	5	-3.35	813215730	60372	110.87	13740	13800	13220	17870	9630	13750	13470.08	7.03	-19105	14103	13926	13813	13636	13523	13870	13580	55	4120	500	8800	10	1	11086579	1473	35.25	1.22	12	0.54	377.00	10889.00	26700	20240926	-50.22	8490	20240125	56.54	14440	-7.96	20250107	13220	0.53	20250123	26700	-50.22	20240926	8490	56.54	20240125	7.97	N	078140	500	55 억	779409	N	N	N	N
12	20250123	140649	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13390	-360	5	-2.62	748504690	55517	101.95	13740	13800	13220	17870	9630	13750	13482.44	7.03	-19078	14103	13926	13813	13636	13523	13870	13580	55	4120	500	8800	10	1	11086579	1484	35.52	1.23	12	0.50	377.00	10889.00	26700	20240926	-49.85	8490	20240125	57.71	14440	-7.27	20250107	13220	1.29	20250123	26700	-49.85	20240926	8490	57.71	20240125	7.97	N	078140	500	55 억	779409	N	N	N	N
13	20250123	130648	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13330	-420	5	-3.05	684718200	50757	93.21	13740	13800	13220	17870	9630	13750	13490.12	7.03	-21395	14103	13926	13813	13636	13523	13870	13580	55	4120	500	8800	10	1	11086579	1478	35.36	1.22	12	0.46	377.00	10889.00	26700	20240926	-50.07	8490	20240125	57.01	14440	-7.69	20250107	13220	0.83	20250123	26700	-50.07	20240926	8490	57.01	20240125	7.97	N	078140	500	55 억	779409	N	N	N	N
14	20250123	120649	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13360	-390	5	-2.84	593946690	43940	80.69	13740	13800	13360	17870	9630	13750	13517.22	7.03	-21527	14103	13926	13813	13636	13523	13870	13580	55	4120	500	8800	10	1	11086579	1481	35.44	1.23	12	0.40	377.00	10889.00	26700	20240926	-49.96	8490	20240125	57.36	14440	-7.48	20250107	13300	0.45	20250102	26700	-49.96	20240926	8490	57.36	20240125	7.97	N	078140	500	55 억	779409	N	N	N	N
15	20250123	110641	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13420	-330	5	-2.40	517732910	38254	70.25	13740	13800	13420	17870	9630	13750	13534.09	7.03	-18559	14103	13926	13813	13636	13523	13870	13580	55	4120	500	8800	10	1	11086579	1488	35.60	1.23	12	0.35	377.00	10889.00	26700	20240926	-49.74	8490	20240125	58.07	14440	-7.06	20250107	13300	0.90	20250102	26700	-49.74	20240926	8490	58.07	20240125	7.97	N	078140	500	55 억	779409	N	N	N	N
16	20250123	100648	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13450	-300	5	-2.18	412249220	30404	55.83	13740	13800	13430	17870	9630	13750	13559.05	7.03	-15964	14103	13926	13813	13636	13523	13870	13580	55	4120	500	8800	10	1	11086579	1491	35.68	1.24	12	0.27	377.00	10889.00	26700	20240926	-49.63	8490	20240125	58.42	14440	-6.86	20250107	13300	1.13	20250102	26700	-49.63	20240926	8490	58.42	20240125	7.97	N	078140	500	55 억	779409	N	N	N	N
17	20250123	090648	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13550	-200	5	-1.45	102366210	7509	13.79	13740	13800	13550	17870	9630	13750	13632.47	7.03	-2880	14103	13926	13813	13636	13523	13870	13580	55	4120	500	8800	10	1	11086579	1502	35.94	1.24	12	0.07	377.00	10889.00	26700	20240926	-49.25	8490	20240125	59.60	14440	-6.16	20250107	13300	1.88	20250102	26700	-49.25	20240926	8490	59.60	20240125	7.97	N	078140	500	55 억	779409	N	N	N	N
18	20250122	160644	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13750	-100	5	-0.72	748268470	54268	97.96	13870	13990	13700	18000	9700	13850	13788.47	7.06	-3812	14350	14100	13900	13650	13450	14225	13775	55	4150	500	8860	10	1	11086579	1524	36.47	1.26	12	0.49	377.00	10889.00	26700	20240926	-48.50	8490	20240125	61.96	14440	-4.78	20250107	13300	3.38	20250102	26700	-48.50	20240926	8490	61.96	20240125	8.04	N	078140	500	55 억	782266	N	N	N	N
19	20250122	150645	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13760	-90	5	-0.65	686288080	49764	89.83	13870	13990	13700	18000	9700	13850	13790.85	7.06	-2657	14350	14100	13900	13650	13450	14225	13775	55	4150	500	8860	10	1	11086579	1526	36.50	1.26	12	0.45	377.00	10889.00	26700	20240926	-48.46	8490	20240125	62.07	14440	-4.71	20250107	13300	3.46	20250102	26700	-48.46	20240926	8490	62.07	20240125	8.04	N	078140	500	55 억	782266	N	N	N	N
20	20250122	140643	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13790	-60	5	-0.43	621686630	45082	81.38	13870	13990	13700	18000	9700	13850	13790.13	7.06	-1777	14350	14100	13900	13650	13450	14225	13775	55	4150	500	8860	10	1	11086579	1529	36.58	1.27	12	0.41	377.00	10889.00	26700	20240926	-48.35	8490	20240125	62.43	14440	-4.50	20250107	13300	3.68	20250102	26700	-48.35	20240926	8490	62.43	20240125	8.04	N	078140	500	55 억	782266	N	N	N	N
21	20250122	130645	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13840	-10	5	-0.07	538290510	39035	70.46	13870	13990	13700	18000	9700	13850	13789.95	7.06	-1572	14350	14100	13900	13650	13450	14225	13775	55	4150	500	8860	10	1	11086579	1534	36.71	1.27	12	0.35	377.00	10889.00	26700	20240926	-48.16	8490	20240125	63.02	14440	-4.16	20250107	13300	4.06	20250102	26700	-48.16	20240926	8490	63.02	20240125	8.04	N	078140	500	55 억	782266	N	N	N	N
22	20250122	120643	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13760	-90	5	-0.65	433421430	31410	56.70	13870	13990	13720	18000	9700	13850	13798.84	7.06	-2914	14350	14100	13900	13650	13450	14225	13775	55	4150	500	8860	10	1	11086579	1526	36.50	1.26	12	0.28	377.00	10889.00	26700	20240926	-48.46	8490	20240125	62.07	14440	-4.71	20250107	13300	3.46	20250102	26700	-48.46	20240926	8490	62.07	20240125	8.04	N	078140	500	55 억	782266	N	N	N	N
23	20250122	110645	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13800	-50	5	-0.36	264635180	19149	34.56	13870	13990	13730	18000	9700	13850	13819.79	7.06	1446	14350	14100	13900	13650	13450	14225	13775	55	4150	500	8860	10	1	11086579	1530	36.60	1.27	12	0.17	377.00	10889.00	26700	20240926	-48.31	8490	20240125	62.54	14440	-4.43	20250107	13300	3.76	20250102	26700	-48.31	20240926	8490	62.54	20240125	8.04	N	078140	500	55 억	782266	N	N	N	N
24	20250122	100644	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13850	0	3	0.00	173983230	12579	22.71	13870	13990	13730	18000	9700	13850	13831.24	7.06	-38	14350	14100	13900	13650	13450	14225	13775	55	4150	500	8860	10	1	11086579	1535	36.74	1.27	12	0.11	377.00	10889.00	26700	20240926	-48.13	8490	20240125	63.13	14440	-4.09	20250107	13300	4.14	20250102	26700	-48.13	20240926	8490	63.13	20240125	8.04	N	078140	500	55 억	782266	N	N	N	N
25	20250122	090646	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13940	90	2	0.65	34571170	2482	4.48	13870	13990	13870	18000	9700	13850	13928.76	7.06	310	14350	14100	13900	13650	13450	14225	13775	55	4150	500	8860	10	1	11086579	1545	36.98	1.28	12	0.02	377.00	10889.00	26700	20240926	-47.79	8490	20240125	64.19	14440	-3.46	20250107	13300	4.81	20250102	26700	-47.79	20240926	8490	64.19	20240125	8.04	N	078140	500	55 억	782266	N	N	N	N
26	20250121	160640	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13850	140	2	1.02	764853810	55094	124.26	13710	14150	13700	17820	9600	13710	13882.77	7.07	-1751	13990	13850	13650	13510	13310	13920	13580	55	4110	500	8770	10	1	11086579	1535	36.74	1.27	12	0.50	377.00	10889.00	26700	20240926	-48.13	8490	20240125	63.13	14440	-4.09	20250107	13300	4.14	20250102	26700	-48.13	20240926	8490	63.13	20240125	7.98	N	078140	500	55 억	783912	N	N	N	N
27	20250121	150643	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13900	190	2	1.39	726640220	52339	118.04	13710	14150	13700	17820	9600	13710	13883.41	7.07	-2310	13990	13850	13650	13510	13310	13920	13580	55	4110	500	8770	10	1	11086579	1541	36.87	1.28	12	0.47	377.00	10889.00	26700	20240926	-47.94	8490	20240125	63.72	14440	-3.74	20250107	13300	4.51	20250102	26700	-47.94	20240926	8490	63.72	20240125	7.98	N	078140	500	55 억	783912	N	N	N	N
28	20250121	140643	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13860	150	2	1.09	656723500	47305	106.69	13710	14150	13700	17820	9600	13710	13882.82	7.07	-3032	13990	13850	13650	13510	13310	13920	13580	55	4110	500	8770	10	1	11086579	1537	36.76	1.27	12	0.43	377.00	10889.00	26700	20240926	-48.09	8490	20240125	63.25	14440	-4.02	20250107	13300	4.21	20250102	26700	-48.09	20240926	8490	63.25	20240125	7.98	N	078140	500	55 억	783912	N	N	N	N
29	20250121	130642	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13860	150	2	1.09	615286460	44319	99.95	13710	14150	13700	17820	9600	13710	13883.21	7.07	-4719	13990	13850	13650	13510	13310	13920	13580	55	4110	500	8770	10	1	11086579	1537	36.76	1.27	12	0.40	377.00	10889.00	26700	20240926	-48.09	8490	20240125	63.25	14440	-4.02	20250107	13300	4.21	20250102	26700	-48.09	20240926	8490	63.25	20240125	7.98	N	078140	500	55 억	783912	N	N	N	N
30	20250121	120633	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13870	160	2	1.17	571593590	41168	92.85	13710	14150	13700	17820	9600	13710	13884.50	7.07	-4057	13990	13850	13650	13510	13310	13920	13580	55	4110	500	8770	10	1	11086579	1538	36.79	1.27	12	0.37	377.00	10889.00	26700	20240926	-48.05	8490	20240125	63.37	14440	-3.95	20250107	13300	4.29	20250102	26700	-48.05	20240926	8490	63.37	20240125	7.98	N	078140	500	55 억	783912	N	N	N	N
31	20250121	110610	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13880	170	2	1.24	496811690	35798	80.74	13710	14150	13700	17820	9600	13710	13878.29	7.07	-6572	13990	13850	13650	13510	13310	13920	13580	55	4110	500	8770	10	1	11086579	1539	36.82	1.27	12	0.32	377.00	10889.00	26700	20240926	-48.01	8490	20240125	63.49	14440	-3.88	20250107	13300	4.36	20250102	26700	-48.01	20240926	8490	63.49	20240125	7.98	N	078140	500	55 억	783912	N	N	N	N
32	20250121	100606	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13770	60	2	0.44	448561130	32301	72.85	13710	14150	13700	17820	9600	13710	13887.02	7.07	-6758	13990	13850	13650	13510	13310	13920	13580	55	4110	500	8770	10	1	11086579	1527	36.53	1.26	12	0.29	377.00	10889.00	26700	20240926	-48.43	8490	20240125	62.19	14440	-4.64	20250107	13300	3.53	20250102	26700	-48.43	20240926	8490	62.19	20240125	7.98	N	078140	500	55 억	783912	N	N	N	N
33	20250121	090642	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14040	330	2	2.41	82260040	5923	13.36	13710	14040	13710	17820	9600	13710	13888.84	7.07	527	13990	13850	13650	13510	13310	13920	13580	55	4110	500	8770	10	1	11086579	1557	37.24	1.29	12	0.05	377.00	10889.00	26700	20240926	-47.42	8490	20240125	65.37	14440	-2.77	20250107	13300	5.56	20250102	26700	-47.42	20240926	8490	65.37	20240125	7.98	N	078140	500	55 억	783912	N	N	N	N
34	20250120	160639	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13710	100	2	0.73	595922420	43742	62.45	13620	13790	13450	17690	9530	13610	13625.52	7.01	7268	14576	14092	13816	13332	13056	13955	13195	55	4080	500	8710	10	1	11086579	1520	36.37	1.26	12	0.39	377.00	10889.00	26700	20240926	-48.65	8490	20240125	61.48	14440	-5.06	20250107	13300	3.08	20250102	26700	-48.65	20240926	8490	61.48	20240125	8.09	N	078140	500	55 억	776779	N	N	N	N
35	20250120	150641	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13750	140	2	1.03	557465080	40939	58.45	13620	13790	13450	17690	9530	13610	13618.08	7.01	6930	14576	14092	13816	13332	13056	13955	13195	55	4080	500	8710	10	1	11086579	1524	36.47	1.26	12	0.37	377.00	10889.00	26700	20240926	-48.50	8490	20240125	61.96	14440	-4.78	20250107	13300	3.38	20250102	26700	-48.50	20240926	8490	61.96	20240125	8.09	N	078140	500	55 억	776779	N	N	N	N
36	20250120	140639	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13720	110	2	0.81	463475270	34105	48.69	13620	13740	13450	17690	9530	13610	13585.62	7.01	3772	14576	14092	13816	13332	13056	13955	13195	55	4080	500	8710	10	1	11086579	1521	36.39	1.26	12	0.31	377.00	10889.00	26700	20240926	-48.61	8490	20240125	61.60	14440	-4.99	20250107	13300	3.16	20250102	26700	-48.61	20240926	8490	61.60	20240125	8.09	N	078140	500	55 억	776779	N	N	N	N
37	20250120	130639	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13640	30	2	0.22	378587000	27913	39.85	13620	13700	13450	17690	9530	13610	13551.21	7.01	4256	14576	14092	13816	13332	13056	13955	13195	55	4080	500	8710	10	1	11086579	1512	36.18	1.25	12	0.25	377.00	10889.00	26700	20240926	-48.91	8490	20240125	60.66	14440	-5.54	20250107	13300	2.56	20250102	26700	-48.91	20240926	8490	60.66	20240125	8.09	N	078140	500	55 억	776779	N	N	N	N
38	20250120	120641	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13590	-20	5	-0.15	330701050	24408	34.85	13620	13700	13450	17690	9530	13610	13530.48	7.01	4239	14576	14092	13816	13332	13056	13955	13195	55	4080	500	8710	10	1	11086579	1507	36.05	1.25	12	0.22	377.00	10889.00	26700	20240926	-49.10	8490	20240125	60.07	14440	-5.89	20250107	13300	2.18	20250102	26700	-49.10	20240926	8490	60.07	20240125	8.09	N	078140	500	55 억	776779	N	N	N	N
39	20250120	110641	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13610	0	3	0.00	304799670	22506	32.13	13620	13700	13450	17690	9530	13610	13520.61	7.01	4408	14576	14092	13816	13332	13056	13955	13195	55	4080	500	8710	10	1	11086579	1509	36.10	1.25	12	0.20	377.00	10889.00	26700	20240926	-49.03	8490	20240125	60.31	14440	-5.75	20250107	13300	2.33	20250102	26700	-49.03	20240926	8490	60.31	20240125	8.09	N	078140	500	55 억	776779	N	N	N	N
40	20250120	100641	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13640	30	2	0.22	270865840	20004	28.56	13620	13700	13450	17690	9530	13610	13513.27	7.01	4701	14576	14092	13816	13332	13056	13955	13195	55	4080	500	8710	10	1	11086579	1512	36.18	1.25	12	0.18	377.00	10889.00	26700	20240926	-48.91	8490	20240125	60.66	14440	-5.54	20250107	13300	2.56	20250102	26700	-48.91	20240926	8490	60.66	20240125	8.09	N	078140	500	55 억	776779	N	N	N	N
41	20250120	090641	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13510	-100	5	-0.73	113572270	8354	11.93	13620	13630	13490	17690	9530	13610	13563.56	7.01	-992	14576	14092	13816	13332	13056	13955	13195	55	4080	500	8710	10	1	11086579	1498	35.84	1.24	12	0.08	377.00	10889.00	26700	20240926	-49.40	8490	20240125	59.13	14440	-6.44	20250107	13300	1.58	20250102	26700	-49.40	20240926	8490	59.13	20240125	8.09	N	078140	500	55 억	776779	N	N	N	N
42	20250117	160639	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13610	-440	5	-3.13	956161700	69726	85.19	14000	14300	13540	18260	9840	14050	13712.94	7.30	-32940	14456	14252	13846	13642	13236	14355	13745	55	4210	500	8990	10	1	11086579	1509	36.10	1.25	12	0.63	377.00	10889.00	26700	20240926	-49.03	8490	20240125	60.31	14440	-5.75	20250107	13300	2.33	20250102	26700	-49.03	20240926	8490	60.31	20240125	8.04	N	078140	500	55 억	809318	N	N	N	N
43	20250117	150640	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13580	-470	5	-3.35	914912210	66696	81.49	14000	14300	13540	18260	9840	14050	13717.42	7.30	-31996	14456	14252	13846	13642	13236	14355	13745	55	4210	500	8990	10	1	11086579	1506	36.02	1.25	12	0.60	377.00	10889.00	26700	20240926	-49.14	8490	20240125	59.95	14440	-5.96	20250107	13300	2.11	20250102	26700	-49.14	20240926	8490	59.95	20240125	8.04	N	078140	500	55 억	809318	N	N	N	N
44	20250117	140640	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13550	-500	5	-3.56	841421540	61287	74.88	14000	14300	13540	18260	9840	14050	13728.97	7.30	-30945	14456	14252	13846	13642	13236	14355	13745	55	4210	500	8990	10	1	11086579	1502	35.94	1.24	12	0.55	377.00	10889.00	26700	20240926	-49.25	8490	20240125	59.60	14440	-6.16	20250107	13300	1.88	20250102	26700	-49.25	20240926	8490	59.60	20240125	8.04	N	078140	500	55 억	809318	N	N	N	N
45	20250117	130639	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13640	-410	5	-2.92	722191640	52522	64.17	14000	14300	13600	18260	9840	14050	13750.01	7.30	-29360	14456	14252	13846	13642	13236	14355	13745	55	4210	500	8990	10	1	11086579	1512	36.18	1.25	12	0.47	377.00	10889.00	26700	20240926	-48.91	8490	20240125	60.66	14440	-5.54	20250107	13300	2.56	20250102	26700	-48.91	20240926	8490	60.66	20240125	8.04	N	078140	500	55 억	809318	N	N	N	N
46	20250117	120641	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13630	-420	5	-2.99	661626100	48075	58.74	14000	14300	13600	18260	9840	14050	13762.10	7.30	-27462	14456	14252	13846	13642	13236	14355	13745	55	4210	500	8990	10	1	11086579	1511	36.15	1.25	12	0.43	377.00	10889.00	26700	20240926	-48.95	8490	20240125	60.54	14440	-5.61	20250107	13300	2.48	20250102	26700	-48.95	20240926	8490	60.54	20240125	8.04	N	078140	500	55 억	809318	N	N	N	N
47	20250117	110639	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13690	-360	5	-2.56	587864960	42660	52.12	14000	14300	13610	18260	9840	14050	13779.95	7.30	-23344	14456	14252	13846	13642	13236	14355	13745	55	4210	500	8990	10	1	11086579	1518	36.31	1.26	12	0.38	377.00	10889.00	26700	20240926	-48.73	8490	20240125	61.25	14440	-5.19	20250107	13300	2.93	20250102	26700	-48.73	20240926	8490	61.25	20240125	8.04	N	078140	500	55 억	809318	N	N	N	N
48	20250117	100640	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13730	-320	5	-2.28	350694000	25322	30.94	14000	14300	13710	18260	9840	14050	13849.02	7.30	-12588	14456	14252	13846	13642	13236	14355	13745	55	4210	500	8990	10	1	11086579	1522	36.42	1.26	12	0.23	377.00	10889.00	26700	20240926	-48.58	8490	20240125	61.72	14440	-4.92	20250107	13300	3.23	20250102	26700	-48.58	20240926	8490	61.72	20240125	8.04	N	078140	500	55 억	809318	N	N	N	N
49	20250117	090640	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13960	-90	5	-0.64	83811270	5983	7.31	14000	14300	13890	18260	9840	14050	14007.92	7.30	-3017	14456	14252	13846	13642	13236	14355	13745	55	4210	500	8990	10	1	11086579	1548	37.03	1.28	12	0.05	377.00	10889.00	26700	20240926	-47.72	8490	20240125	64.43	14440	-3.32	20250107	13300	4.96	20250102	26700	-47.72	20240926	8490	64.43	20240125	8.04	N	078140	500	55 억	809318	N	N	N	N
50	20250116	160636	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14050	640	2	4.77	1127490880	81293	110.31	13440	14050	13440	17430	9390	13410	13868.39	7.03	30492	14003	13706	13543	13246	13083	13625	13165	55	4020	500	8580	10	1	11086579	1558	37.27	1.29	12	0.73	377.00	10889.00	26700	20240926	-47.38	8490	20240125	65.49	14440	-2.70	20250107	13300	5.64	20250102	26700	-47.38	20240926	8490	65.49	20240125	8.14	N	078140	500	55 억	779306	N	N	N	N
51	20250116	150608	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14030	620	2	4.62	984448660	71107	96.49	13440	14050	13440	17430	9390	13410	13844.61	7.03	29148	14003	13706	13543	13246	13083	13625	13165	55	4020	500	8580	10	1	11086579	1555	37.21	1.29	12	0.64	377.00	10889.00	26700	20240926	-47.45	8490	20240125	65.25	14440	-2.84	20250107	13300	5.49	20250102	26700	-47.45	20240926	8490	65.25	20240125	8.14	N	078140	500	55 억	779306	N	N	N	N
52	20250116	140639	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13940	530	2	3.95	820928280	59406	80.61	13440	14000	13440	17430	9390	13410	13818.95	7.03	25691	14003	13706	13543	13246	13083	13625	13165	55	4020	500	8580	10	1	11086579	1545	36.98	1.28	12	0.54	377.00	10889.00	26700	20240926	-47.79	8490	20240125	64.19	14440	-3.46	20250107	13300	4.81	20250102	26700	-47.79	20240926	8490	64.19	20240125	8.14	N	078140	500	55 억	779306	N	N	N	N
53	20250116	130638	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13840	430	2	3.21	547209700	39739	53.92	13440	13950	13440	17430	9390	13410	13770.09	7.03	16619	14003	13706	13543	13246	13083	13625	13165	55	4020	500	8580	10	1	11086579	1534	36.71	1.27	12	0.36	377.00	10889.00	26700	20240926	-48.16	8490	20240125	63.02	14440	-4.16	20250107	13300	4.06	20250102	26700	-48.16	20240926	8490	63.02	20240125	8.14	N	078140	500	55 억	779306	N	N	N	N
54	20250116	120637	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13780	370	2	2.76	491863070	35731	48.48	13440	13950	13440	17430	9390	13410	13765.72	7.03	14080	14003	13706	13543	13246	13083	13625	13165	55	4020	500	8580	10	1	11086579	1528	36.55	1.27	12	0.32	377.00	10889.00	26700	20240926	-48.39	8490	20240125	62.31	14440	-4.57	20250107	13300	3.61	20250102	26700	-48.39	20240926	8490	62.31	20240125	8.14	N	078140	500	55 억	779306	N	N	N	N
55	20250116	110640	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13810	400	2	2.98	448592250	32594	44.23	13440	13950	13440	17430	9390	13410	13763.03	7.03	15058	14003	13706	13543	13246	13083	13625	13165	55	4020	500	8580	10	1	11086579	1531	36.63	1.27	12	0.29	377.00	10889.00	26700	20240926	-48.28	8490	20240125	62.66	14440	-4.36	20250107	13300	3.83	20250102	26700	-48.28	20240926	8490	62.66	20240125	8.14	N	078140	500	55 억	779306	N	N	N	N
56	20250116	100639	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13810	400	2	2.98	376996700	27420	37.21	13440	13950	13440	17430	9390	13410	13748.97	7.03	14177	14003	13706	13543	13246	13083	13625	13165	55	4020	500	8580	10	1	11086579	1531	36.63	1.27	12	0.25	377.00	10889.00	26700	20240926	-48.28	8490	20240125	62.66	14440	-4.36	20250107	13300	3.83	20250102	26700	-48.28	20240926	8490	62.66	20240125	8.14	N	078140	500	55 억	779306	N	N	N	N
57	20250116	090640	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13630	220	2	1.64	36139120	2661	3.61	13440	13660	13440	17430	9390	13410	13581.03	7.03	1772	14003	13706	13543	13246	13083	13625	13165	55	4020	500	8580	10	1	11086579	1511	36.15	1.25	12	0.02	377.00	10889.00	26700	20240926	-48.95	8490	20240125	60.54	14440	-5.61	20250107	13300	2.48	20250102	26700	-48.95	20240926	8490	60.54	20240125	8.14	N	078140	500	55 억	779306	N	N	N	N
58	20250115	160636	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13410	-460	5	-3.32	992396710	73313	162.99	13800	13840	13380	18030	9710	13870	13536.44	7.36	-16578	14223	14046	13823	13646	13423	14135	13735	55	4160	500	8870	10	1	11086579	1487	35.57	1.23	12	0.66	377.00	10889.00	26700	20240926	-49.78	8490	20240125	57.95	14440	-7.13	20250107	13300	0.83	20250102	26700	-49.78	20240926	8490	57.95	20240125	8.20	N	078140	500	55 억	815764	N	N	N	N
59	20250115	150638	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13430	-440	5	-3.17	929306550	68610	152.53	13800	13840	13380	18030	9710	13870	13544.77	7.36	-18325	14223	14046	13823	13646	13423	14135	13735	55	4160	500	8870	10	1	11086579	1489	35.62	1.23	12	0.62	377.00	10889.00	26700	20240926	-49.70	8490	20240125	58.19	14440	-6.99	20250107	13300	0.98	20250102	26700	-49.70	20240926	8490	58.19	20240125	8.20	N	078140	500	55 억	815764	N	N	N	N
60	20250115	140635	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13580	-290	5	-2.09	748364000	55160	122.63	13800	13840	13430	18030	9710	13870	13567.15	7.36	-20341	14223	14046	13823	13646	13423	14135	13735	55	4160	500	8870	10	1	11086579	1506	36.02	1.25	12	0.50	377.00	10889.00	26700	20240926	-49.14	8490	20240125	59.95	14440	-5.96	20250107	13300	2.11	20250102	26700	-49.14	20240926	8490	59.95	20240125	8.20	N	078140	500	55 억	815764	N	N	N	N
61	20250115	130637	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13460	-410	5	-2.96	657747900	48476	107.77	13800	13840	13430	18030	9710	13870	13568.53	7.36	-20878	14223	14046	13823	13646	13423	14135	13735	55	4160	500	8870	10	1	11086579	1492	35.70	1.24	12	0.44	377.00	10889.00	26700	20240926	-49.59	8490	20240125	58.54	14440	-6.79	20250107	13300	1.20	20250102	26700	-49.59	20240926	8490	58.54	20240125	8.20	N	078140	500	55 억	815764	N	N	N	N
62	20250115	120630	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13430	-440	5	-3.17	627115060	46199	102.71	13800	13840	13430	18030	9710	13870	13574.21	7.36	-20567	14223	14046	13823	13646	13423	14135	13735	55	4160	500	8870	10	1	11086579	1489	35.62	1.23	12	0.42	377.00	10889.00	26700	20240926	-49.70	8490	20240125	58.19	14440	-6.99	20250107	13300	0.98	20250102	26700	-49.70	20240926	8490	58.19	20240125	8.20	N	078140	500	55 억	815764	N	N	N	N
63	20250115	110637	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13480	-390	5	-2.81	568460180	41840	93.02	13800	13840	13450	18030	9710	13870	13586.52	7.36	-18197	14223	14046	13823	13646	13423	14135	13735	55	4160	500	8870	10	1	11086579	1494	35.76	1.24	12	0.38	377.00	10889.00	26700	20240926	-49.51	8490	20240125	58.78	14440	-6.65	20250107	13300	1.35	20250102	26700	-49.51	20240926	8490	58.78	20240125	8.20	N	078140	500	55 억	815764	N	N	N	N
64	20250115	100637	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13620	-250	5	-1.80	384464820	28224	62.75	13800	13840	13510	18030	9710	13870	13621.91	7.36	-12316	14223	14046	13823	13646	13423	14135	13735	55	4160	500	8870	10	1	11086579	1510	36.13	1.25	12	0.25	377.00	10889.00	26700	20240926	-48.99	8490	20240125	60.42	14440	-5.68	20250107	13300	2.41	20250102	26700	-48.99	20240926	8490	60.42	20240125	8.20	N	078140	500	55 억	815764	N	N	N	N
65	20250115	090640	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13690	-180	5	-1.30	43995210	3204	7.12	13800	13840	13690	18030	9710	13870	13731.34	7.36	-2016	14223	14046	13823	13646	13423	14135	13735	55	4160	500	8870	10	1	11086579	1518	36.31	1.26	12	0.03	377.00	10889.00	26700	20240926	-48.73	8490	20240125	61.25	14440	-5.19	20250107	13300	2.93	20250102	26700	-48.73	20240926	8490	61.25	20240125	8.20	N	078140	500	55 억	815764	N	N	N	N
66	20250114	160623	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13870	100	2	0.73	616503190	44725	84.05	13770	14000	13600	17900	9640	13770	13784.14	7.27	10258	14236	14002	13876	13642	13516	13940	13580	55	4130	500	8810	10	1	11086579	1538	36.79	1.27	12	0.40	377.00	10889.00	26700	20240926	-48.05	8490	20240125	63.37	14440	-3.95	20250107	13300	4.29	20250102	26700	-48.05	20240926	8490	63.37	20240125	8.17	N	078140	500	55 억	805727	N	N	N	N
67	20250114	150634	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13800	30	2	0.22	576855130	41855	78.66	13770	14000	13600	17900	9640	13770	13782.23	7.27	8505	14236	14002	13876	13642	13516	13940	13580	55	4130	500	8810	10	1	11086579	1530	36.60	1.27	12	0.38	377.00	10889.00	26700	20240926	-48.31	8490	20240125	62.54	14440	-4.43	20250107	13300	3.76	20250102	26700	-48.31	20240926	8490	62.54	20240125	8.17	N	078140	500	55 억	805727	N	N	N	N
68	20250114	140634	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13820	50	2	0.36	478825920	34766	65.33	13770	14000	13600	17900	9640	13770	13772.82	7.27	7044	14236	14002	13876	13642	13516	13940	13580	55	4130	500	8810	10	1	11086579	1532	36.66	1.27	12	0.31	377.00	10889.00	26700	20240926	-48.24	8490	20240125	62.78	14440	-4.29	20250107	13300	3.91	20250102	26700	-48.24	20240926	8490	62.78	20240125	8.17	N	078140	500	55 억	805727	N	N	N	N
69	20250114	130633	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13720	-50	5	-0.36	390201020	28356	53.29	13770	14000	13600	17900	9640	13770	13760.79	7.27	3196	14236	14002	13876	13642	13516	13940	13580	55	4130	500	8810	10	1	11086579	1521	36.39	1.26	12	0.26	377.00	10889.00	26700	20240926	-48.61	8490	20240125	61.60	14440	-4.99	20250107	13300	3.16	20250102	26700	-48.61	20240926	8490	61.60	20240125	8.17	N	078140	500	55 억	805727	N	N	N	N
70	20250114	120631	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13730	-40	5	-0.29	352750820	25629	48.16	13770	14000	13600	17900	9640	13770	13763.74	7.27	2552	14236	14002	13876	13642	13516	13940	13580	55	4130	500	8810	10	1	11086579	1522	36.42	1.26	12	0.23	377.00	10889.00	26700	20240926	-48.58	8490	20240125	61.72	14440	-4.92	20250107	13300	3.23	20250102	26700	-48.58	20240926	8490	61.72	20240125	8.17	N	078140	500	55 억	805727	N	N	N	N
71	20250114	110632	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13630	-140	5	-1.02	315057610	22868	42.97	13770	14000	13630	17900	9640	13770	13777.23	7.27	1245	14236	14002	13876	13642	13516	13940	13580	55	4130	500	8810	10	1	11086579	1511	36.15	1.25	12	0.21	377.00	10889.00	26700	20240926	-48.95	8490	20240125	60.54	14440	-5.61	20250107	13300	2.48	20250102	26700	-48.95	20240926	8490	60.54	20240125	8.17	N	078140	500	55 억	805727	N	N	N	N
72	20250114	100630	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13710	-60	5	-0.44	227327260	16446	30.91	13770	14000	13650	17900	9640	13770	13822.65	7.27	195	14236	14002	13876	13642	13516	13940	13580	55	4130	500	8810	10	1	11086579	1520	36.37	1.26	12	0.15	377.00	10889.00	26700	20240926	-48.65	8490	20240125	61.48	14440	-5.06	20250107	13300	3.08	20250102	26700	-48.65	20240926	8490	61.48	20240125	8.17	N	078140	500	55 억	805727	N	N	N	N
73	20250114	090632	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13900	130	2	0.94	24529050	1772	3.33	13770	13910	13750	17900	9640	13770	13842.58	7.27	149	14236	14002	13876	13642	13516	13940	13580	55	4130	500	8810	10	1	11086579	1541	36.87	1.28	12	0.02	377.00	10889.00	26700	20240926	-47.94	8490	20240125	63.72	14440	-3.74	20250107	13300	4.51	20250102	26700	-47.94	20240926	8490	63.72	20240125	8.17	N	078140	500	55 억	805727	N	N	N	N
74	20250113	160625	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13770	-200	5	-1.43	737827390	53070	116.55	14010	14110	13750	18160	9780	13970	13903.09	7.30	-3834	14243	14106	13963	13826	13683	14035	13755	55	4190	500	8940	10	1	11086579	1527	36.53	1.26	12	0.48	377.00	10889.00	26700	20240926	-48.43	8490	20240125	62.19	14440	-4.64	20250107	13300	3.53	20250102	26700	-48.43	20240926	8490	62.19	20240125	8.13	N	078140	500	55 억	809616	N	N	N	N
75	20250113	150627	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13820	-150	5	-1.07	685021910	49245	108.15	14010	14110	13750	18160	9780	13970	13910.49	7.30	-2733	14243	14106	13963	13826	13683	14035	13755	55	4190	500	8940	10	1	11086579	1532	36.66	1.27	12	0.44	377.00	10889.00	26700	20240926	-48.24	8490	20240125	62.78	14440	-4.29	20250107	13300	3.91	20250102	26700	-48.24	20240926	8490	62.78	20240125	8.13	N	078140	500	55 억	809616	N	N	N	N
76	20250113	140620	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13770	-200	5	-1.43	648542210	46600	102.34	14010	14110	13750	18160	9780	13970	13917.21	7.30	-2441	14243	14106	13963	13826	13683	14035	13755	55	4190	500	8940	10	1	11086579	1527	36.53	1.26	12	0.42	377.00	10889.00	26700	20240926	-48.43	8490	20240125	62.19	14440	-4.64	20250107	13300	3.53	20250102	26700	-48.43	20240926	8490	62.19	20240125	8.13	N	078140	500	55 억	809616	N	N	N	N
77	20250113	130618	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13820	-150	5	-1.07	569085070	40828	89.66	14010	14110	13770	18160	9780	13970	13938.60	7.30	-3438	14243	14106	13963	13826	13683	14035	13755	55	4190	500	8940	10	1	11086579	1532	36.66	1.27	12	0.37	377.00	10889.00	26700	20240926	-48.24	8490	20240125	62.78	14440	-4.29	20250107	13300	3.91	20250102	26700	-48.24	20240926	8490	62.78	20240125	8.13	N	078140	500	55 억	809616	N	N	N	N
78	20250113	120620	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13880	-90	5	-0.64	446120230	31923	70.11	14010	14110	13840	18160	9780	13970	13974.88	7.30	-5243	14243	14106	13963	13826	13683	14035	13755	55	4190	500	8940	10	1	11086579	1539	36.82	1.27	12	0.29	377.00	10889.00	26700	20240926	-48.01	8490	20240125	63.49	14440	-3.88	20250107	13300	4.36	20250102	26700	-48.01	20240926	8490	63.49	20240125	8.13	N	078140	500	55 억	809616	N	N	N	N
79	20250113	110620	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13890	-80	5	-0.57	357120570	25509	56.02	14010	14110	13880	18160	9780	13970	13999.79	7.30	-2151	14243	14106	13963	13826	13683	14035	13755	55	4190	500	8940	10	1	11086579	1540	36.84	1.28	12	0.23	377.00	10889.00	26700	20240926	-47.98	8490	20240125	63.60	14440	-3.81	20250107	13300	4.44	20250102	26700	-47.98	20240926	8490	63.60	20240125	8.13	N	078140	500	55 억	809616	N	N	N	N
80	20250113	100618	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14070	100	2	0.72	222462690	15869	34.85	14010	14110	13930	18160	9780	13970	14018.70	7.30	1789	14243	14106	13963	13826	13683	14035	13755	55	4190	500	8940	10	1	11086579	1560	37.32	1.29	12	0.14	377.00	10889.00	26700	20240926	-47.30	8490	20240125	65.72	14440	-2.56	20250107	13300	5.79	20250102	26700	-47.30	20240926	8490	65.72	20240125	8.13	N	078140	500	55 억	809616	N	N	N	N
81	20250113	090623	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14000	30	2	0.21	18076100	1292	2.84	14010	14010	13930	18160	9780	13970	13990.79	7.30	-83	14243	14106	13963	13826	13683	14035	13755	55	4190	500	8940	10	1	11086579	1552	37.14	1.29	12	0.01	377.00	10889.00	26700	20240926	-47.57	8490	20240125	64.90	14440	-3.05	20250107	13300	5.26	20250102	26700	-47.57	20240926	8490	64.90	20240125	8.13	N	078140	500	55 억	809616	N	N	N	N
82	20250110	160611	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13970	-160	5	-1.13	632459950	45378	81.31	14100	14100	13820	18360	9900	14130	13937.57	7.35	-6198	14330	14230	14070	13970	13810	14280	14020	55	4230	500	9040	10	1	11086579	1549	37.06	1.28	12	0.41	377.00	10889.00	26700	20240926	-47.68	8490	20240125	64.55	14440	-3.25	20250107	13300	5.04	20250102	26700	-47.68	20240926	8490	64.55	20240125	8.14	N	078140	500	55 억	815315	N	N	N	N
83	20250110	150614	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13950	-180	5	-1.27	586035020	42051	75.35	14100	14100	13820	18360	9900	14130	13936.29	7.35	-6643	14330	14230	14070	13970	13810	14280	14020	55	4230	500	9040	10	1	11086579	1547	37.00	1.28	12	0.38	377.00	10889.00	26700	20240926	-47.75	8490	20240125	64.31	14440	-3.39	20250107	13300	4.89	20250102	26700	-47.75	20240926	8490	64.31	20240125	8.14	N	078140	500	55 억	815315	N	N	N	N
84	20250110	140617	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13990	-140	5	-0.99	459774170	33027	59.18	14100	14100	13820	18360	9900	14130	13921.16	7.35	-8148	14330	14230	14070	13970	13810	14280	14020	55	4230	500	9040	10	1	11086579	1551	37.11	1.28	12	0.30	377.00	10889.00	26700	20240926	-47.60	8490	20240125	64.78	14440	-3.12	20250107	13300	5.19	20250102	26700	-47.60	20240926	8490	64.78	20240125	8.14	N	078140	500	55 억	815315	N	N	N	N
85	20250110	130615	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13940	-190	5	-1.34	354458430	25506	45.70	14100	14100	13820	18360	9900	14130	13897.06	7.35	-10659	14330	14230	14070	13970	13810	14280	14020	55	4230	500	9040	10	1	11086579	1545	36.98	1.28	12	0.23	377.00	10889.00	26700	20240926	-47.79	8490	20240125	64.19	14440	-3.46	20250107	13300	4.81	20250102	26700	-47.79	20240926	8490	64.19	20240125	8.14	N	078140	500	55 억	815315	N	N	N	N
86	20250110	120616	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13910	-220	5	-1.56	333994670	24035	43.07	14100	14100	13820	18360	9900	14130	13896.18	7.35	-10440	14330	14230	14070	13970	13810	14280	14020	55	4230	500	9040	10	1	11086579	1542	36.90	1.28	12	0.22	377.00	10889.00	26700	20240926	-47.90	8490	20240125	63.84	14440	-3.67	20250107	13300	4.59	20250102	26700	-47.90	20240926	8490	63.84	20240125	8.14	N	078140	500	55 억	815315	N	N	N	N
87	20250110	110615	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13830	-300	5	-2.12	293407210	21117	37.84	14100	14100	13820	18360	9900	14130	13894.36	7.35	-9938	14330	14230	14070	13970	13810	14280	14020	55	4230	500	9040	10	1	11086579	1533	36.68	1.27	12	0.19	377.00	10889.00	26700	20240926	-48.20	8490	20240125	62.90	14440	-4.22	20250107	13300	3.98	20250102	26700	-48.20	20240926	8490	62.90	20240125	8.14	N	078140	500	55 억	815315	N	N	N	N
88	20250110	100613	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13900	-230	5	-1.63	214265710	15405	27.60	14100	14100	13820	18360	9900	14130	13908.84	7.35	-7424	14330	14230	14070	13970	13810	14280	14020	55	4230	500	9040	10	1	11086579	1541	36.87	1.28	12	0.14	377.00	10889.00	26700	20240926	-47.94	8490	20240125	63.72	14440	-3.74	20250107	13300	4.51	20250102	26700	-47.94	20240926	8490	63.72	20240125	8.14	N	078140	500	55 억	815315	N	N	N	N
89	20250110	090617	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13960	-170	5	-1.20	24288090	1736	3.11	14100	14100	13950	18360	9900	14130	13990.84	7.35	-1419	14330	14230	14070	13970	13810	14280	14020	55	4230	500	9040	10	1	11086579	1548	37.03	1.28	12	0.02	377.00	10889.00	26700	20240926	-47.72	8490	20240125	64.43	14440	-3.32	20250107	13300	4.96	20250102	26700	-47.72	20240926	8490	64.43	20240125	8.14	N	078140	500	55 억	815315	N	N	N	N
90	20250109	160612	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14130	130	2	0.93	778042820	55326	92.02	14000	14170	13910	18200	9800	14000	14062.90	7.34	1731	14386	14192	14046	13852	13706	14120	13780	55	4200	500	8960	10	1	11086579	1567	37.48	1.30	12	0.50	377.00	10889.00	26700	20240926	-47.08	8490	20240125	66.43	14440	-2.15	20250107	13300	6.24	20250102	26700	-47.08	20240926	8490	66.43	20240125	8.33	N	078140	500	55 억	813443	N	N	N	N
91	20250109	150614	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14110	110	2	0.79	683972580	48673	80.96	14000	14160	13910	18200	9800	14000	14052.50	7.34	-980	14386	14192	14046	13852	13706	14120	13780	55	4200	500	8960	10	1	11086579	1564	37.43	1.30	12	0.44	377.00	10889.00	26700	20240926	-47.15	8490	20240125	66.20	14440	-2.29	20250107	13300	6.09	20250102	26700	-47.15	20240926	8490	66.20	20240125	8.33	N	078140	500	55 억	813443	N	N	N	N
92	20250109	140614	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14120	120	2	0.86	562816230	40087	66.68	14000	14160	13910	18200	9800	14000	14039.96	7.34	733	14386	14192	14046	13852	13706	14120	13780	55	4200	500	8960	10	1	11086579	1565	37.45	1.30	12	0.36	377.00	10889.00	26700	20240926	-47.12	8490	20240125	66.31	14440	-2.22	20250107	13300	6.17	20250102	26700	-47.12	20240926	8490	66.31	20240125	8.33	N	078140	500	55 억	813443	N	N	N	N
93	20250109	130613	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14060	60	2	0.43	428728580	30593	50.89	14000	14150	13910	18200	9800	14000	14013.98	7.34	-2210	14386	14192	14046	13852	13706	14120	13780	55	4200	500	8960	10	1	11086579	1559	37.29	1.29	12	0.28	377.00	10889.00	26700	20240926	-47.34	8490	20240125	65.61	14440	-2.63	20250107	13300	5.71	20250102	26700	-47.34	20240926	8490	65.61	20240125	8.33	N	078140	500	55 억	813443	N	N	N	N
94	20250109	120612	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14020	20	2	0.14	369072180	26343	43.82	14000	14150	13910	18200	9800	14000	14010.29	7.34	-3492	14386	14192	14046	13852	13706	14120	13780	55	4200	500	8960	10	1	11086579	1554	37.19	1.29	12	0.24	377.00	10889.00	26700	20240926	-47.49	8490	20240125	65.14	14440	-2.91	20250107	13300	5.41	20250102	26700	-47.49	20240926	8490	65.14	20240125	8.33	N	078140	500	55 억	813443	N	N	N	N
95	20250109	110614	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14030	30	2	0.21	313316830	22359	37.19	14000	14150	13910	18200	9800	14000	14013.06	7.34	-4332	14386	14192	14046	13852	13706	14120	13780	55	4200	500	8960	10	1	11086579	1555	37.21	1.29	12	0.20	377.00	10889.00	26700	20240926	-47.45	8490	20240125	65.25	14440	-2.84	20250107	13300	5.49	20250102	26700	-47.45	20240926	8490	65.25	20240125	8.33	N	078140	500	55 억	813443	N	N	N	N
96	20250109	100614	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14100	100	2	0.71	233730140	16693	27.77	14000	14150	13910	18200	9800	14000	14001.69	7.34	-4718	14386	14192	14046	13852	13706	14120	13780	55	4200	500	8960	10	1	11086579	1563	37.40	1.29	12	0.15	377.00	10889.00	26700	20240926	-47.19	8490	20240125	66.08	14440	-2.35	20250107	13300	6.02	20250102	26700	-47.19	20240926	8490	66.08	20240125	8.33	N	078140	500	55 억	813443	N	N	N	N
97	20250109	090617	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13910	-90	5	-0.64	58404890	4178	6.95	14000	14100	13910	18200	9800	14000	13978.69	7.34	-2578	14386	14192	14046	13852	13706	14120	13780	55	4200	500	8960	10	1	11086579	1542	36.90	1.28	12	0.04	377.00	10889.00	26700	20240926	-47.90	8490	20240125	63.84	14440	-3.67	20250107	13300	4.59	20250102	26700	-47.90	20240926	8490	63.84	20240125	8.33	N	078140	500	55 억	813443	N	N	N	N
98	20250108	160607	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14000	-170	5	-1.20	836250290	59634	45.45	14200	14240	13900	18420	9920	14170	14023.04	7.29	5893	14550	14360	14250	14060	13950	14305	14005	55	4250	500	9060	10	1	11086579	1552	37.14	1.29	12	0.54	377.00	10889.00	26700	20240926	-47.57	8490	20240125	64.90	14440	-3.05	20250107	13300	5.26	20250102	26700	-47.57	20240926	8490	64.90	20240125	8.27	N	078140	500	55 억	807691	N	N	N	N
99	20250108	150610	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14130	-40	5	-0.28	763017250	54424	41.48	14200	14240	13900	18420	9920	14170	14019.85	7.29	6415	14550	14360	14250	14060	13950	14305	14005	55	4250	500	9060	10	1	11086579	1567	37.48	1.30	12	0.49	377.00	10889.00	26700	20240926	-47.08	8490	20240125	66.43	14440	-2.15	20250107	13300	6.24	20250102	26700	-47.08	20240926	8490	66.43	20240125	8.27	N	078140	500	55 억	807691	N	N	N	N
100	20250108	140612	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13990	-180	5	-1.27	647956820	46230	35.23	14200	14240	13900	18420	9920	14170	14015.91	7.29	597	14550	14360	14250	14060	13950	14305	14005	55	4250	500	9060	10	1	11086579	1551	37.11	1.28	12	0.42	377.00	10889.00	26700	20240926	-47.60	8490	20240125	64.78	14440	-3.12	20250107	13300	5.19	20250102	26700	-47.60	20240926	8490	64.78	20240125	8.27	N	078140	500	55 억	807691	N	N	N	N
101	20250108	130612	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13960	-210	5	-1.48	616051230	43949	33.49	14200	14240	13900	18420	9920	14170	14017.39	7.29	-635	14550	14360	14250	14060	13950	14305	14005	55	4250	500	9060	10	1	11086579	1548	37.03	1.28	12	0.40	377.00	10889.00	26700	20240926	-47.72	8490	20240125	64.43	14440	-3.32	20250107	13300	4.96	20250102	26700	-47.72	20240926	8490	64.43	20240125	8.27	N	078140	500	55 억	807691	N	N	N	N
102	20250108	120608	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13930	-240	5	-1.69	559630050	39896	30.41	14200	14240	13920	18420	9920	14170	14027.20	7.29	114	14550	14360	14250	14060	13950	14305	14005	55	4250	500	9060	10	1	11086579	1544	36.95	1.28	12	0.36	377.00	10889.00	26700	20240926	-47.83	8490	20240125	64.08	14440	-3.53	20250107	13300	4.74	20250102	26700	-47.83	20240926	8490	64.08	20240125	8.27	N	078140	500	55 억	807691	N	N	N	N
103	20250108	110609	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13990	-180	5	-1.27	373470770	26569	20.25	14200	14240	13950	18420	9920	14170	14056.61	7.29	-662	14550	14360	14250	14060	13950	14305	14005	55	4250	500	9060	10	1	11086579	1551	37.11	1.28	12	0.24	377.00	10889.00	26700	20240926	-47.60	8490	20240125	64.78	14440	-3.12	20250107	13300	5.19	20250102	26700	-47.60	20240926	8490	64.78	20240125	8.27	N	078140	500	55 억	807691	N	N	N	N
104	20250108	100610	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13950	-220	5	-1.55	287451780	20424	15.57	14200	14240	13950	18420	9920	14170	14074.18	7.29	-3760	14550	14360	14250	14060	13950	14305	14005	55	4250	500	9060	10	1	11086579	1547	37.00	1.28	12	0.18	377.00	10889.00	26700	20240926	-47.75	8490	20240125	64.31	14440	-3.39	20250107	13300	4.89	20250102	26700	-47.75	20240926	8490	64.31	20240125	8.27	N	078140	500	55 억	807691	N	N	N	N
105	20250108	090611	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14100	-70	5	-0.49	47782590	3384	2.58	14200	14200	14050	18420	9920	14170	14120.05	7.29	265	14550	14360	14250	14060	13950	14305	14005	55	4250	500	9060	10	1	11086579	1563	37.40	1.29	12	0.03	377.00	10889.00	26700	20240926	-47.19	8490	20240125	66.08	14440	-2.35	20250107	13300	6.02	20250102	26700	-47.19	20240926	8490	66.08	20240125	8.27	N	078140	500	55 억	807691	N	N	N	N
106	20250107	160605	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14170	-120	5	-0.84	1874248930	130708	113.06	14340	14440	14140	18570	10010	14290	14339.25	6.91	-2616	14543	14416	14223	14096	13903	14480	14160	55	4280	500	9140	10	1	11086579	1571	37.59	1.30	12	1.18	377.00	10889.00	26700	20240926	-46.93	8490	20240125	66.90	14440	-1.87	20250107	13300	6.54	20250102	26700	-46.93	20240926	8490	66.90	20240125	8.26	N	078140	500	55 억	765764	N	N	N	N
107	20250107	150606	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14150	-140	5	-0.98	1824017180	127169	110.00	14340	14440	14140	18570	10010	14290	14343.25	6.91	-3069	14543	14416	14223	14096	13903	14480	14160	55	4280	500	9140	10	1	11086579	1569	37.53	1.30	12	1.15	377.00	10889.00	26700	20240926	-47.00	8490	20240125	66.67	14440	-2.01	20250107	13300	6.39	20250102	26700	-47.00	20240926	8490	66.67	20240125	8.26	N	078140	500	55 억	765764	N	N	N	N
108	20250107	140605	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14350	60	2	0.42	1444838100	100559	86.98	14340	14440	14220	18570	10010	14290	14368.06	6.91	5241	14543	14416	14223	14096	13903	14480	14160	55	4280	500	9140	10	1	11086579	1591	38.06	1.32	12	0.91	377.00	10889.00	26700	20240926	-46.25	8490	20240125	69.02	14440	-0.62	20250107	13300	7.89	20250102	26700	-46.25	20240926	8490	69.02	20240125	8.26	N	078140	500	55 억	765764	N	N	N	N
109	20250107	130606	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14300	10	2	0.07	1296193330	90209	78.03	14340	14440	14220	18570	10010	14290	14368.78	6.91	3708	14543	14416	14223	14096	13903	14480	14160	55	4280	500	9140	10	1	11086579	1585	37.93	1.31	12	0.81	377.00	10889.00	26700	20240926	-46.44	8490	20240125	68.43	14440	-0.97	20250107	13300	7.52	20250102	26700	-46.44	20240926	8490	68.43	20240125	8.26	N	078140	500	55 억	765764	N	N	N	N
110	20250107	120606	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14380	90	2	0.63	1157184670	80486	69.62	14340	14440	14240	18570	10010	14290	14377.47	6.91	5557	14543	14416	14223	14096	13903	14480	14160	55	4280	500	9140	10	1	11086579	1594	38.14	1.32	12	0.73	377.00	10889.00	26700	20240926	-46.14	8490	20240125	69.38	14440	-0.42	20250107	13300	8.12	20250102	26700	-46.14	20240926	8490	69.38	20240125	8.26	N	078140	500	55 억	765764	N	N	N	N
111	20250107	110603	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14400	110	2	0.77	833636210	57997	50.17	14340	14430	14240	18570	10010	14290	14373.78	6.91	-45	14543	14416	14223	14096	13903	14480	14160	55	4280	500	9140	10	1	11086579	1596	38.20	1.32	12	0.52	377.00	10889.00	26700	20240926	-46.07	8490	20240125	69.61	14430	-0.21	20250107	13300	8.27	20250102	26700	-46.07	20240926	8490	69.61	20240125	8.26	N	078140	500	55 억	765764	N	N	N	N
112	20250107	100608	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14360	70	2	0.49	672110100	46769	40.45	14340	14430	14240	18570	10010	14290	14370.85	6.91	-4356	14543	14416	14223	14096	13903	14480	14160	55	4280	500	9140	10	1	11086579	1592	38.09	1.32	12	0.42	377.00	10889.00	26700	20240926	-46.22	8490	20240125	69.14	14430	-0.49	20250107	13300	7.97	20250102	26700	-46.22	20240926	8490	69.14	20240125	8.26	N	078140	500	55 억	765764	N	N	N	N
113	20250107	090607	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14330	40	2	0.28	87224090	6101	5.28	14340	14340	14240	18570	10010	14290	14296.69	6.91	-2572	14543	14416	14223	14096	13903	14480	14160	55	4280	500	9140	10	1	11086579	1589	38.01	1.32	12	0.06	377.00	10889.00	26700	20240926	-46.33	8490	20240125	68.79	14350	-0.14	20250106	13300	7.74	20250102	26700	-46.33	20240926	8490	68.79	20240125	8.26	N	078140	500	55 억	765764	N	N	N	N
114	20250106	160559	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14290	190	2	1.35	1631646060	115157	97.00	14180	14350	14030	18330	9870	14100	14168.45	6.78	8156	14620	14360	13880	13620	13140	14490	13750	55	4230	500	9020	10	1	11086579	1584	37.90	1.31	12	1.04	377.00	10889.00	26700	20240926	-46.48	8490	20240125	68.32	14350	-0.42	20250106	13300	7.44	20250102	26700	-46.48	20240926	8490	68.32	20240125	8.29	N	078140	500	55 억	751461	N	N	N	N
115	20250106	150600	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14280	180	2	1.28	1498328670	105829	89.14	14180	14350	14030	18330	9870	14100	14158.02	6.78	6810	14620	14360	13880	13620	13140	14490	13750	55	4230	500	9020	10	1	11086579	1583	37.88	1.31	12	0.95	377.00	10889.00	26700	20240926	-46.52	8490	20240125	68.20	14350	-0.49	20250106	13300	7.37	20250102	26700	-46.52	20240926	8490	68.20	20240125	8.29	N	078140	500	55 억	751461	N	N	N	N
116	20250106	140559	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14260	160	2	1.13	1421410520	100442	84.60	14180	14350	14030	18330	9870	14100	14151.56	6.78	4036	14620	14360	13880	13620	13140	14490	13750	55	4230	500	9020	10	1	11086579	1581	37.82	1.31	12	0.91	377.00	10889.00	26700	20240926	-46.59	8490	20240125	67.96	14350	-0.63	20250106	13300	7.22	20250102	26700	-46.59	20240926	8490	67.96	20240125	8.29	N	078140	500	55 억	751461	N	N	N	N
117	20250106	130557	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14120	20	2	0.14	1111302790	78651	66.25	14180	14340	14030	18330	9870	14100	14129.55	6.78	-6762	14620	14360	13880	13620	13140	14490	13750	55	4230	500	9020	10	1	11086579	1565	37.45	1.30	12	0.71	377.00	10889.00	26700	20240926	-47.12	8490	20240125	66.31	14340	-1.53	20250106	13300	6.17	20250102	26700	-47.12	20240926	8490	66.31	20240125	8.29	N	078140	500	55 억	751461	N	N	N	N
118	20250106	120556	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14110	10	2	0.07	1060240210	75035	63.20	14180	14340	14030	18330	9870	14100	14129.95	6.78	-7153	14620	14360	13880	13620	13140	14490	13750	55	4230	500	9020	10	1	11086579	1564	37.43	1.30	12	0.68	377.00	10889.00	26700	20240926	-47.15	8490	20240125	66.20	14340	-1.60	20250106	13300	6.09	20250102	26700	-47.15	20240926	8490	66.20	20240125	8.29	N	078140	500	55 억	751461	N	N	N	N
119	20250106	110557	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14150	50	2	0.35	885245630	62678	52.79	14180	14340	14030	18330	9870	14100	14123.71	6.78	-10133	14620	14360	13880	13620	13140	14490	13750	55	4230	500	9020	10	1	11086579	1569	37.53	1.30	12	0.57	377.00	10889.00	26700	20240926	-47.00	8490	20240125	66.67	14340	-1.32	20250106	13300	6.39	20250102	26700	-47.00	20240926	8490	66.67	20240125	8.29	N	078140	500	55 억	751461	N	N	N	N
120	20250106	100555	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14200	100	2	0.71	531095750	37564	31.64	14180	14340	14030	18330	9870	14100	14138.44	6.78	-2384	14620	14360	13880	13620	13140	14490	13750	55	4230	500	9020	10	1	11086579	1574	37.67	1.30	12	0.34	377.00	10889.00	26700	20240926	-46.82	8490	20240125	67.26	14340	-0.98	20250106	13300	6.77	20250102	26700	-46.82	20240926	8490	67.26	20240125	8.29	N	078140	500	55 억	751461	N	N	N	N
121	20250106	090553	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14150	50	2	0.35	162724140	11482	9.67	14180	14340	14090	18330	9870	14100	14172.20	6.78	962	14620	14360	13880	13620	13140	14490	13750	55	4230	500	9020	10	1	11086579	1569	37.53	1.30	12	0.10	377.00	10889.00	26700	20240926	-47.00	8490	20240125	66.67	14340	-1.32	20250106	13300	6.39	20250102	26700	-47.00	20240926	8490	66.67	20240125	8.29	N	078140	500	55 억	751461	N	N	N	N
122	20250103	160553	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14100	540	2	3.98	1633095280	118128	179.88	13530	14140	13400	17620	9500	13560	13824.34	6.59	22138	13800	13680	13490	13370	13180	13740	13430	55	4060	500	8670	10	1	11086579	1563	37.40	1.29	12	1.07	377.00	10889.00	26700	20240926	-47.19	8490	20240125	66.08	14140	-0.28	20250103	13300	6.02	20250102	26700	-47.19	20240926	8490	66.08	20240125	8.38	N	078140	500	55 억	730265	N	N	N	N
123	20250103	150554	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14100	540	2	3.98	1519303450	110058	167.60	13530	14130	13400	17620	9500	13560	13804.58	6.59	22464	13800	13680	13490	13370	13180	13740	13430	55	4060	500	8670	10	1	11086579	1563	37.40	1.29	12	0.99	377.00	10889.00	26700	20240926	-47.19	8490	20240125	66.08	14130	-0.21	20250103	13300	6.02	20250102	26700	-47.19	20240926	8490	66.08	20240125	8.38	N	078140	500	55 억	730265	N	N	N	N
124	20250103	140554	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13960	400	2	2.95	1160651120	84490	128.66	13530	13970	13400	17620	9500	13560	13737.15	6.59	11554	13800	13680	13490	13370	13180	13740	13430	55	4060	500	8670	10	1	11086579	1548	37.03	1.28	12	0.76	377.00	10889.00	26700	20240926	-47.72	8490	20240125	64.43	13970	-0.07	20250103	13300	4.96	20250102	26700	-47.72	20240926	8490	64.43	20240125	8.38	N	078140	500	55 억	730265	N	N	N	N
125	20250103	130554	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13890	330	2	2.43	806491990	58996	89.84	13530	13900	13400	17620	9500	13560	13670.29	6.59	6489	13800	13680	13490	13370	13180	13740	13430	55	4060	500	8670	10	1	11086579	1540	36.84	1.28	12	0.53	377.00	10889.00	26700	20240926	-47.98	8490	20240125	63.60	13900	-0.07	20250103	13300	4.44	20250102	26700	-47.98	20240926	8490	63.60	20240125	8.38	N	078140	500	55 억	730265	N	N	N	N
126	20250103	120552	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13760	200	2	1.47	616331870	45248	68.90	13530	13810	13400	17620	9500	13560	13621.20	6.59	-1832	13800	13680	13490	13370	13180	13740	13430	55	4060	500	8670	10	1	11086579	1526	36.50	1.26	12	0.41	377.00	10889.00	26700	20240926	-48.46	8490	20240125	62.07	13810	-0.36	20250103	13300	3.46	20250102	26700	-48.46	20240926	8490	62.07	20240125	8.38	N	078140	500	55 억	730265	N	N	N	N
127	20250103	110553	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13680	120	2	0.88	483336370	35554	54.14	13530	13720	13400	17620	9500	13560	13594.43	6.59	-1116	13800	13680	13490	13370	13180	13740	13430	55	4060	500	8670	10	1	11086579	1517	36.29	1.26	12	0.32	377.00	10889.00	26700	20240926	-48.76	8490	20240125	61.13	13720	-0.29	20250103	13300	2.86	20250102	26700	-48.76	20240926	8490	61.13	20240125	8.38	N	078140	500	55 억	730265	N	N	N	N
128	20250103	100551	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13560	0	3	0.00	231473710	17061	25.98	13530	13650	13400	17620	9500	13560	13567.42	6.59	-2023	13800	13680	13490	13370	13180	13740	13430	55	4060	500	8670	10	1	11086579	1503	35.97	1.25	12	0.15	377.00	10889.00	26700	20240926	-49.21	8490	20240125	59.72	13650	-0.66	20250103	13300	1.95	20250102	26700	-49.21	20240926	8490	59.72	20240125	8.38	N	078140	500	55 억	730265	N	N	N	N
129	20250103	090553	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13570	10	2	0.07	23106410	1708	2.60	13530	13570	13400	17620	9500	13560	13528.29	6.59	-108	13800	13680	13490	13370	13180	13740	13430	55	4060	500	8670	10	1	11086579	1504	35.99	1.25	12	0.02	377.00	10889.00	26700	20240926	-49.18	8490	20240125	59.84	13610	-0.29	20250102	13300	2.03	20250102	26700	-49.18	20240926	8490	59.84	20240125	8.38	N	078140	500	55 억	730265	N	N	N	N
130	20250102	160549	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13560	120	2	0.89	879662730	65296	89.85	13470	13610	13300	17470	9410	13440	13470.33	6.60	-1425	13946	13692	13286	13032	12626	13820	13160	55	4030	500	8600	10	1	11086579	1503	35.97	1.25	12	0.59	377.00	10889.00	26700	20240926	-49.21	8490	20240125	59.72	13610	-0.37	20250102	13300	1.95	20250102	26700	-49.21	20240926	8490	59.72	20240125	8.52	N	078140	500	55 억	731739	N	N	N	N
131	20250102	150550	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13570	130	2	0.97	784321630	58271	80.18	13470	13610	13300	17470	9410	13440	13459.90	6.60	-3814	13946	13692	13286	13032	12626	13820	13160	55	4030	500	8600	10	1	11086579	1504	35.99	1.25	12	0.53	377.00	10889.00	26700	20240926	-49.18	8490	20240125	59.84	13610	-0.29	20250102	13300	2.03	20250102	26700	-49.18	20240926	8490	59.84	20240125	8.52	N	078140	500	55 억	731739	N	N	N	N
132	20250102	140547	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13470	30	2	0.22	613981760	45690	62.87	13470	13590	13300	17470	9410	13440	13437.99	6.60	-6608	13946	13692	13286	13032	12626	13820	13160	55	4030	500	8600	10	1	11086579	1493	35.73	1.24	12	0.41	377.00	10889.00	26700	20240926	-49.55	8490	20240125	58.66	13590	-0.88	20250102	13300	1.28	20250102	26700	-49.55	20240926	8490	58.66	20240125	8.52	N	078140	500	55 억	731739	N	N	N	N
133	20250102	130548	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13440	0	3	0.00	537107800	39979	55.01	13470	13590	13300	17470	9410	13440	13434.75	6.60	-5507	13946	13692	13286	13032	12626	13820	13160	55	4030	500	8600	10	1	11086579	1490	35.65	1.23	12	0.36	377.00	10889.00	26700	20240926	-49.66	8490	20240125	58.30	13590	-1.10	20250102	13300	1.05	20250102	26700	-49.66	20240926	8490	58.30	20240125	8.52	N	078140	500	55 억	731739	N	N	N	N
134	20250102	120547	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13460	20	2	0.15	391748540	29153	40.11	13470	13590	13300	17470	9410	13440	13437.68	6.60	-6658	13946	13692	13286	13032	12626	13820	13160	55	4030	500	8600	10	1	11086579	1492	35.70	1.24	12	0.26	377.00	10889.00	26700	20240926	-49.59	8490	20240125	58.54	13590	-0.96	20250102	13300	1.20	20250102	26700	-49.59	20240926	8490	58.54	20240125	8.52	N	078140	500	55 억	731739	N	N	N	N
135	20250102	110539	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13400	-40	5	-0.30	347340250	25843	35.56	13470	13590	13300	17470	9410	13440	13440.40	6.60	-5982	13946	13692	13286	13032	12626	13820	13160	55	4030	500	8600	10	1	11086579	1486	35.54	1.23	12	0.23	377.00	10889.00	26700	20240926	-49.81	8490	20240125	57.83	13590	-1.40	20250102	13300	0.75	20250102	26700	-49.81	20240926	8490	57.83	20240125	8.52	N	078140	500	55 억	731739	N	N	N	N
136	20250102	100546	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13370	-70	5	-0.52	141845570	10553	14.52	13470	13500	13300	17470	9410	13440	13441.26	6.60	-4672	13946	13692	13286	13032	12626	13820	13160	55	4030	500	8600	10	1	11086579	1482	35.46	1.23	12	0.10	377.00	10889.00	26700	20240926	-49.93	8490	20240125	57.48	13500	-0.96	20250102	13300	0.53	20250102	26700	-49.93	20240926	8490	57.48	20240125	8.52	N	078140	500	55 억	731739	N	N	N	N
137	20250102	090541	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13440	0	3	0.00	0	0	0.00	0	0	0	17470	9410	13440	0.00	6.60	0	13946	13692	13286	13032	12626	13820	13160	55	4030	500	8600	10	1	11086579	1490	35.65	1.23	12	0.00	377.00	10889.00	26700	20240926	-49.66	8490	20240125	58.30	0	0.00	0	0	0.00	0	26700	-49.66	20240926	8490	58.30	20240125	8.52	N	078140	500	55 억	731739	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History