KissMeData/048530/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160526	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5560	10	2	0.18	293499240	52749	158.46	5550	5640	5520	7210	3890	5550	5564.08	3.71	2428	5670	5610	5540	5480	5410	5615	5485	171	1660	500	3990	10	1	34150762	1899	-19.58	1.76	12	0.15	-284.00	3154.00	8590	20240125	-35.27	4460	20241209	24.66	6060	-8.25	20250114	5460	1.83	20250121	8590	-35.27	20240125	4460	24.66	20241209	3.01	N	048530	500	170 억	1268280	N	N	0	N	N
3	20250124	150526	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5580	30	2	0.54	280495260	50407	151.42	5550	5640	5520	7210	3890	5550	5564.61	3.71	3065	5670	5610	5540	5480	5410	5615	5485	171	1660	500	3990	10	1	34150762	1906	-19.65	1.77	12	0.15	-284.00	3154.00	8590	20240125	-35.04	4460	20241209	25.11	6060	-7.92	20250114	5460	2.20	20250121	8590	-35.04	20240125	4460	25.11	20241209	3.01	N	048530	500	170 억	1268280	N	N	0	N	N
4	20250124	140525	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5570	20	2	0.36	181657250	32737	98.34	5550	5610	5520	7210	3890	5550	5548.99	3.71	2605	5670	5610	5540	5480	5410	5615	5485	171	1660	500	3990	10	1	34150762	1902	-19.61	1.77	12	0.10	-284.00	3154.00	8590	20240125	-35.16	4460	20241209	24.89	6060	-8.09	20250114	5460	2.01	20250121	8590	-35.16	20240125	4460	24.89	20241209	3.01	N	048530	500	170 억	1268280	N	N	0	N	N
5	20250124	130526	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5550	0	3	0.00	161002920	29015	87.16	5550	5610	5520	7210	3890	5550	5548.95	3.71	2478	5670	5610	5540	5480	5410	5615	5485	171	1660	500	3990	10	1	34150762	1895	-19.54	1.76	12	0.08	-284.00	3154.00	8590	20240125	-35.39	4460	20241209	24.44	6060	-8.42	20250114	5460	1.65	20250121	8590	-35.39	20240125	4460	24.44	20241209	3.01	N	048530	500	170 억	1268280	N	N	0	N	N
6	20250124	120524	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5570	20	2	0.36	142886930	25753	77.36	5550	5610	5520	7210	3890	5550	5548.36	3.71	2480	5670	5610	5540	5480	5410	5615	5485	171	1660	500	3990	10	1	34150762	1902	-19.61	1.77	12	0.08	-284.00	3154.00	8590	20240125	-35.16	4460	20241209	24.89	6060	-8.09	20250114	5460	2.01	20250121	8590	-35.16	20240125	4460	24.89	20241209	3.01	N	048530	500	170 억	1268280	N	N	0	N	N
7	20250124	110526	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5590	40	2	0.72	81813950	14746	44.30	5550	5610	5520	7210	3890	5550	5548.21	3.71	-183	5670	5610	5540	5480	5410	5615	5485	171	1660	500	3990	10	1	34150762	1909	-19.68	1.77	12	0.04	-284.00	3154.00	8590	20240125	-34.92	4460	20241209	25.34	6060	-7.76	20250114	5460	2.38	20250121	8590	-34.92	20240125	4460	25.34	20241209	3.01	N	048530	500	170 억	1268280	N	N	0	N	N
8	20250124	100523	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5590	40	2	0.72	58754490	10617	31.89	5550	5610	5520	7210	3890	5550	5534.00	3.71	362	5670	5610	5540	5480	5410	5615	5485	171	1660	500	3990	10	1	34150762	1909	-19.68	1.77	12	0.03	-284.00	3154.00	8590	20240125	-34.92	4460	20241209	25.34	6060	-7.76	20250114	5460	2.38	20250121	8590	-34.92	20240125	4460	25.34	20241209	3.01	N	048530	500	170 억	1268280	N	N	0	N	N
9	20250124	090527	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5550	0	3	0.00	1609500	290	0.87	5550	5550	5550	7210	3890	5550	5550.00	3.71	-2	5670	5610	5540	5480	5410	5615	5485	171	1660	500	3990	10	1	34150762	1895	-19.54	1.76	12	0.00	-284.00	3154.00	8590	20240125	-35.39	4460	20241209	24.44	6060	-8.42	20250114	5460	1.65	20250121	8590	-35.39	20240125	4460	24.44	20241209	3.01	N	048530	500	170 억	1268280	N	N	0	N	N
10	20250123	160524	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5550	10	2	0.18	184424890	33289	44.91	5550	5600	5470	7200	3880	5540	5540.11	3.73	-4593	5686	5612	5546	5472	5406	5580	5440	171	1660	500	3980	10	1	34150762	1895	-19.54	1.76	12	0.10	-284.00	3154.00	8590	20240125	-35.39	4460	20241209	24.44	6060	-8.42	20250114	5460	1.65	20250121	8590	-35.39	20240125	4460	24.44	20241209	3.01	N	048530	500	170 억	1272873	N	N	0	N	N
11	20250123	150523	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5540	0	3	0.00	135783800	24476	33.02	5550	5600	5470	7200	3880	5540	5547.63	3.73	-4357	5686	5612	5546	5472	5406	5580	5440	171	1660	500	3980	10	1	34150762	1892	-19.51	1.76	12	0.07	-284.00	3154.00	8590	20240125	-35.51	4460	20241209	24.22	6060	-8.58	20250114	5460	1.47	20250121	8590	-35.51	20240125	4460	24.22	20241209	3.01	N	048530	500	170 억	1272873	N	N	0	N	N
12	20250123	140524	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5550	10	2	0.18	124496120	22441	30.28	5550	5600	5470	7200	3880	5540	5547.71	3.73	-4336	5686	5612	5546	5472	5406	5580	5440	171	1660	500	3980	10	1	34150762	1895	-19.54	1.76	12	0.07	-284.00	3154.00	8590	20240125	-35.39	4460	20241209	24.44	6060	-8.42	20250114	5460	1.65	20250121	8590	-35.39	20240125	4460	24.44	20241209	3.01	N	048530	500	170 억	1272873	N	N	0	N	N
13	20250123	130523	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5540	0	3	0.00	111598470	20115	27.14	5550	5600	5470	7200	3880	5540	5548.02	3.73	-4026	5686	5612	5546	5472	5406	5580	5440	171	1660	500	3980	10	1	34150762	1892	-19.51	1.76	12	0.06	-284.00	3154.00	8590	20240125	-35.51	4460	20241209	24.22	6060	-8.58	20250114	5460	1.47	20250121	8590	-35.51	20240125	4460	24.22	20241209	3.01	N	048530	500	170 억	1272873	N	N	0	N	N
14	20250123	120523	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5540	0	3	0.00	96169070	17339	23.39	5550	5600	5470	7200	3880	5540	5546.40	3.73	-3119	5686	5612	5546	5472	5406	5580	5440	171	1660	500	3980	10	1	34150762	1892	-19.51	1.76	12	0.05	-284.00	3154.00	8590	20240125	-35.51	4460	20241209	24.22	6060	-8.58	20250114	5460	1.47	20250121	8590	-35.51	20240125	4460	24.22	20241209	3.01	N	048530	500	170 억	1272873	N	N	0	N	N
15	20250123	110521	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5580	40	2	0.72	79144450	14274	19.26	5550	5600	5470	7200	3880	5540	5544.66	3.73	-2356	5686	5612	5546	5472	5406	5580	5440	171	1660	500	3980	10	1	34150762	1906	-19.65	1.77	12	0.04	-284.00	3154.00	8590	20240125	-35.04	4460	20241209	25.11	6060	-7.92	20250114	5460	2.20	20250121	8590	-35.04	20240125	4460	25.11	20241209	3.01	N	048530	500	170 억	1272873	N	N	0	N	N
16	20250123	100522	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5600	60	2	1.08	53531110	9674	13.05	5550	5600	5470	7200	3880	5540	5533.50	3.73	-3856	5686	5612	5546	5472	5406	5580	5440	171	1660	500	3980	10	1	34150762	1912	-19.72	1.78	12	0.03	-284.00	3154.00	8590	20240125	-34.81	4460	20241209	25.56	6060	-7.59	20250114	5460	2.56	20250121	8590	-34.81	20240125	4460	25.56	20241209	3.01	N	048530	500	170 억	1272873	N	N	0	N	N
17	20250123	090522	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5540	0	3	0.00	1829080	329	0.44	5550	5590	5540	7200	3880	5540	5559.51	3.73	-287	5686	5612	5546	5472	5406	5580	5440	171	1660	500	3980	10	1	34150762	1892	-19.51	1.76	12	0.00	-284.00	3154.00	8590	20240125	-35.51	4460	20241209	24.22	6060	-8.58	20250114	5460	1.47	20250121	8590	-35.51	20240125	4460	24.22	20241209	3.01	N	048530	500	170 억	1272873	N	N	0	N	N
18	20250122	160520	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5540	0	3	0.00	404756980	73068	174.95	5600	5620	5480	7200	3880	5540	5539.46	3.76	-11226	5700	5620	5540	5460	5380	5580	5420	171	1660	500	3980	10	1	34150762	1892	-19.51	1.76	12	0.21	-284.00	3154.00	8590	20240125	-35.51	4460	20241209	24.22	6060	-8.58	20250114	5460	1.47	20250121	8590	-35.51	20240125	4460	24.22	20241209	2.95	N	048530	500	170 억	1284099	N	N	0	N	N
19	20250122	150520	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5560	20	2	0.36	386069370	69715	166.92	5600	5620	5480	7200	3880	5540	5537.82	3.76	-8814	5700	5620	5540	5460	5380	5580	5420	171	1660	500	3980	10	1	34150762	1899	-19.58	1.76	12	0.20	-284.00	3154.00	8590	20240125	-35.27	4460	20241209	24.66	6060	-8.25	20250114	5460	1.83	20250121	8590	-35.27	20240125	4460	24.66	20241209	2.95	N	048530	500	170 억	1284099	N	N	0	N	N
20	20250122	140518	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5490	-50	5	-0.90	218132440	39444	94.44	5600	5620	5480	7200	3880	5540	5530.18	3.76	-12326	5700	5620	5540	5460	5380	5580	5420	171	1660	500	3980	10	1	34150762	1875	-19.33	1.74	12	0.12	-284.00	3154.00	8590	20240125	-36.09	4460	20241209	23.09	6060	-9.41	20250114	5460	0.55	20250121	8590	-36.09	20240125	4460	23.09	20241209	2.95	N	048530	500	170 억	1284099	N	N	0	N	N
21	20250122	130520	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5500	-40	5	-0.72	189935060	34314	82.16	5600	5620	5490	7200	3880	5540	5535.21	3.76	-9848	5700	5620	5540	5460	5380	5580	5420	171	1660	500	3980	10	1	34150762	1878	-19.37	1.74	12	0.10	-284.00	3154.00	8590	20240125	-35.97	4460	20241209	23.32	6060	-9.24	20250114	5460	0.73	20250121	8590	-35.97	20240125	4460	23.32	20241209	2.95	N	048530	500	170 억	1284099	N	N	0	N	N
22	20250122	120518	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5500	-40	5	-0.72	170194470	30720	73.55	5600	5620	5490	7200	3880	5540	5540.18	3.76	-8263	5700	5620	5540	5460	5380	5580	5420	171	1660	500	3980	10	1	34150762	1878	-19.37	1.74	12	0.09	-284.00	3154.00	8590	20240125	-35.97	4460	20241209	23.32	6060	-9.24	20250114	5460	0.73	20250121	8590	-35.97	20240125	4460	23.32	20241209	2.95	N	048530	500	170 억	1284099	N	N	0	N	N
23	20250122	110519	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5500	-40	5	-0.72	133825720	24106	57.72	5600	5620	5500	7200	3880	5540	5551.55	3.76	-5914	5700	5620	5540	5460	5380	5580	5420	171	1660	500	3980	10	1	34150762	1878	-19.37	1.74	12	0.07	-284.00	3154.00	8590	20240125	-35.97	4460	20241209	23.32	6060	-9.24	20250114	5460	0.73	20250121	8590	-35.97	20240125	4460	23.32	20241209	2.95	N	048530	500	170 억	1284099	N	N	0	N	N
24	20250122	100519	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5570	30	2	0.54	71369040	12799	30.65	5600	5620	5540	7200	3880	5540	5576.14	3.76	-456	5700	5620	5540	5460	5380	5580	5420	171	1660	500	3980	10	1	34150762	1902	-19.61	1.77	12	0.04	-284.00	3154.00	8590	20240125	-35.16	4460	20241209	24.89	6060	-8.09	20250114	5460	2.01	20250121	8590	-35.16	20240125	4460	24.89	20241209	2.95	N	048530	500	170 억	1284099	N	N	0	N	N
25	20250122	090520	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5620	80	2	1.44	9464700	1690	4.05	5600	5620	5580	7200	3880	5540	5600.41	3.76	-161	5700	5620	5540	5460	5380	5580	5420	171	1660	500	3980	10	1	34150762	1919	-19.79	1.78	12	0.00	-284.00	3154.00	8590	20240125	-34.58	4460	20241209	26.01	6060	-7.26	20250114	5460	2.93	20250121	8590	-34.58	20240125	4460	26.01	20241209	2.95	N	048530	500	170 억	1284099	N	N	0	N	N
26	20250121	160516	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5540	-40	5	-0.72	230232920	41762	63.91	5580	5620	5460	7250	3910	5580	5512.98	3.76	720	5813	5696	5633	5516	5453	5665	5485	171	1670	500	4010	10	1	34150762	1892	-19.51	1.76	12	0.12	-284.00	3154.00	8800	20240112	-37.05	4460	20241209	24.22	6060	-8.58	20250114	5460	1.47	20250121	8590	-35.51	20240125	4460	24.22	20241209	2.92	N	048530	500	170 억	1283136	N	N	0	N	N
27	20250121	150519	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5530	-50	5	-0.90	220300600	39967	61.17	5580	5620	5460	7250	3910	5580	5512.06	3.76	1310	5813	5696	5633	5516	5453	5665	5485	171	1670	500	4010	10	1	34150762	1889	-19.47	1.75	12	0.12	-284.00	3154.00	8800	20240112	-37.16	4460	20241209	23.99	6060	-8.75	20250114	5460	1.28	20250121	8590	-35.62	20240125	4460	23.99	20241209	2.92	N	048530	500	170 억	1283136	N	N	0	N	N
28	20250121	140518	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5460	-120	5	-2.15	175205040	31776	48.63	5580	5620	5460	7250	3910	5580	5513.75	3.76	2787	5813	5696	5633	5516	5453	5665	5485	171	1670	500	4010	10	1	34150762	1865	-19.23	1.73	12	0.09	-284.00	3154.00	8800	20240112	-37.95	4460	20241209	22.42	6060	-9.90	20250114	5460	0.00	20250121	8590	-36.44	20240125	4460	22.42	20241209	2.92	N	048530	500	170 억	1283136	N	N	0	N	N
29	20250121	130517	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5510	-70	5	-1.25	137462100	24882	38.08	5580	5620	5470	7250	3910	5580	5524.56	3.76	2991	5813	5696	5633	5516	5453	5665	5485	171	1670	500	4010	10	1	34150762	1882	-19.40	1.75	12	0.07	-284.00	3154.00	8800	20240112	-37.39	4460	20241209	23.54	6060	-9.08	20250114	5470	0.73	20250121	8590	-35.86	20240125	4460	23.54	20241209	2.92	N	048530	500	170 억	1283136	N	N	0	N	N
30	20250121	120508	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5480	-100	5	-1.79	123215950	22289	34.11	5580	5620	5470	7250	3910	5580	5528.11	3.76	3082	5813	5696	5633	5516	5453	5665	5485	171	1670	500	4010	10	1	34150762	1871	-19.30	1.74	12	0.07	-284.00	3154.00	8800	20240112	-37.73	4460	20241209	22.87	6060	-9.57	20250114	5470	0.18	20250121	8590	-36.20	20240125	4460	22.87	20241209	2.92	N	048530	500	170 억	1283136	N	N	0	N	N
31	20250121	110454	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5520	-60	5	-1.08	87109280	15704	24.03	5580	5620	5480	7250	3910	5580	5546.95	3.76	3515	5813	5696	5633	5516	5453	5665	5485	171	1670	500	4010	10	1	34150762	1885	-19.44	1.75	12	0.05	-284.00	3154.00	8800	20240112	-37.27	4460	20241209	23.77	6060	-8.91	20250114	5480	0.73	20250121	8590	-35.74	20240125	4460	23.77	20241209	2.92	N	048530	500	170 억	1283136	N	N	0	N	N
32	20250121	100449	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5550	-30	5	-0.54	63501860	11413	17.47	5580	5620	5500	7250	3910	5580	5563.99	3.76	2205	5813	5696	5633	5516	5453	5665	5485	171	1670	500	4010	10	1	34150762	1895	-19.54	1.76	12	0.03	-284.00	3154.00	8800	20240112	-36.93	4460	20241209	24.44	6060	-8.42	20250114	5500	0.91	20250121	8590	-35.39	20240125	4460	24.44	20241209	2.92	N	048530	500	170 억	1283136	N	N	0	N	N
33	20250121	090518	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5580	0	3	0.00	2181740	391	0.60	5580	5580	5570	7250	3910	5580	5579.90	3.76	-127	5813	5696	5633	5516	5453	5665	5485	171	1670	500	4010	10	1	34150762	1906	-19.65	1.77	12	0.00	-284.00	3154.00	8800	20240112	-36.59	4460	20241209	25.11	6060	-7.92	20250114	5520	1.09	20250102	8590	-35.04	20240125	4460	25.11	20241209	2.92	N	048530	500	170 억	1283136	N	N	0	N	N
34	20250120	160515	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5580	-170	5	-2.96	364357070	64999	118.45	5710	5750	5570	7470	4030	5750	5608.59	3.77	-4977	5983	5866	5793	5676	5603	5830	5640	171	1720	500	4140	10	1	34150762	1906	-19.65	1.77	12	0.19	-284.00	3154.00	9200	20240111	-39.35	4460	20241209	25.11	6060	-7.92	20250114	5520	1.09	20250102	8590	-35.04	20240125	4460	25.11	20241209	2.91	N	048530	500	170 억	1287978	N	N	1	N	N
35	20250120	150517	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5590	-160	5	-2.78	297299090	52981	96.55	5710	5750	5570	7470	4030	5750	5611.43	3.77	-2398	5983	5866	5793	5676	5603	5830	5640	171	1720	500	4140	10	1	34150762	1909	-19.68	1.77	12	0.16	-284.00	3154.00	9200	20240111	-39.24	4460	20241209	25.34	6060	-7.76	20250114	5520	1.27	20250102	8590	-34.92	20240125	4460	25.34	20241209	2.91	N	048530	500	170 억	1287978	N	N	1	N	N
36	20250120	140515	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5600	-150	5	-2.61	240615130	42819	78.03	5710	5750	5580	7470	4030	5750	5619.35	3.77	-2416	5983	5866	5793	5676	5603	5830	5640	171	1720	500	4140	10	1	34150762	1912	-19.72	1.78	12	0.13	-284.00	3154.00	9200	20240111	-39.13	4460	20241209	25.56	6060	-7.59	20250114	5520	1.45	20250102	8590	-34.81	20240125	4460	25.56	20241209	2.91	N	048530	500	170 억	1287978	N	N	1	N	N
37	20250120	130515	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5590	-160	5	-2.78	223035900	39673	72.30	5710	5750	5580	7470	4030	5750	5621.86	3.77	-1503	5983	5866	5793	5676	5603	5830	5640	171	1720	500	4140	10	1	34150762	1909	-19.68	1.77	12	0.12	-284.00	3154.00	9200	20240111	-39.24	4460	20241209	25.34	6060	-7.76	20250114	5520	1.27	20250102	8590	-34.92	20240125	4460	25.34	20241209	2.91	N	048530	500	170 억	1287978	N	N	1	N	N
38	20250120	120517	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5600	-150	5	-2.61	213572810	37981	69.21	5710	5750	5580	7470	4030	5750	5623.15	3.77	-1871	5983	5866	5793	5676	5603	5830	5640	171	1720	500	4140	10	1	34150762	1912	-19.72	1.78	12	0.11	-284.00	3154.00	9200	20240111	-39.13	4460	20241209	25.56	6060	-7.59	20250114	5520	1.45	20250102	8590	-34.81	20240125	4460	25.56	20241209	2.91	N	048530	500	170 억	1287978	N	N	1	N	N
39	20250120	110517	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5600	-150	5	-2.61	152366230	27034	49.27	5710	5750	5590	7470	4030	5750	5636.10	3.77	-1399	5983	5866	5793	5676	5603	5830	5640	171	1720	500	4140	10	1	34150762	1912	-19.72	1.78	12	0.08	-284.00	3154.00	9200	20240111	-39.13	4460	20241209	25.56	6060	-7.59	20250114	5520	1.45	20250102	8590	-34.81	20240125	4460	25.56	20241209	2.91	N	048530	500	170 억	1287978	N	N	1	N	N
40	20250120	100517	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5660	-90	5	-1.57	73159890	12924	23.55	5710	5750	5630	7470	4030	5750	5660.78	3.77	-2889	5983	5866	5793	5676	5603	5830	5640	171	1720	500	4140	10	1	34150762	1933	-19.93	1.79	12	0.04	-284.00	3154.00	9200	20240111	-38.48	4460	20241209	26.91	6060	-6.60	20250114	5520	2.54	20250102	8590	-34.11	20240125	4460	26.91	20241209	2.91	N	048530	500	170 억	1287978	N	N	1	N	N
41	20250120	090517	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5750	0	3	0.00	4671380	818	1.49	5710	5750	5710	7470	4030	5750	5710.73	3.77	-439	5983	5866	5793	5676	5603	5830	5640	171	1720	500	4140	10	1	34150762	1964	-20.25	1.82	12	0.00	-284.00	3154.00	9200	20240111	-37.50	4460	20241209	28.92	6060	-5.12	20250114	5520	4.17	20250102	8590	-33.06	20240125	4460	28.92	20241209	2.91	N	048530	500	170 억	1287978	N	N	1	N	N
42	20250117	160514	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5750	-80	5	-1.37	316315430	54853	240.11	5910	5910	5720	7570	4090	5830	5766.66	3.80	-8784	5963	5896	5833	5766	5703	5865	5735	171	1740	500	4190	10	1	34150762	1964	-20.25	1.82	12	0.16	-284.00	3154.00	9200	20240111	-37.50	4460	20241209	28.92	6060	-5.12	20250114	5520	4.17	20250102	8590	-33.06	20240125	4460	28.92	20241209	2.88	N	048530	500	170 억	1296762	N	N	1	N	N
43	20250117	150516	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5740	-90	5	-1.54	303357270	52598	230.24	5910	5910	5720	7570	4090	5830	5767.47	3.80	-8257	5963	5896	5833	5766	5703	5865	5735	171	1740	500	4190	10	1	34150762	1960	-20.21	1.82	12	0.15	-284.00	3154.00	9200	20240111	-37.61	4460	20241209	28.70	6060	-5.28	20250114	5520	3.99	20250102	8590	-33.18	20240125	4460	28.70	20241209	2.88	N	048530	500	170 억	1296762	N	N	0	N	N
44	20250117	140516	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5740	-90	5	-1.54	234810240	40657	177.97	5910	5910	5730	7570	4090	5830	5775.40	3.80	-7832	5963	5896	5833	5766	5703	5865	5735	171	1740	500	4190	10	1	34150762	1960	-20.21	1.82	12	0.12	-284.00	3154.00	9200	20240111	-37.61	4460	20241209	28.70	6060	-5.28	20250114	5520	3.99	20250102	8590	-33.18	20240125	4460	28.70	20241209	2.88	N	048530	500	170 억	1296762	N	N	0	N	N
45	20250117	130515	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5800	-30	5	-0.51	184714800	31950	139.86	5910	5910	5730	7570	4090	5830	5781.37	3.80	-6921	5963	5896	5833	5766	5703	5865	5735	171	1740	500	4190	10	1	34150762	1981	-20.42	1.84	12	0.09	-284.00	3154.00	9200	20240111	-36.96	4460	20241209	30.04	6060	-4.29	20250114	5520	5.07	20250102	8590	-32.48	20240125	4460	30.04	20241209	2.88	N	048530	500	170 억	1296762	N	N	0	N	N
46	20250117	120517	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5770	-60	5	-1.03	158479340	27420	120.03	5910	5910	5730	7570	4090	5830	5779.70	3.80	-6015	5963	5896	5833	5766	5703	5865	5735	171	1740	500	4190	10	1	34150762	1970	-20.32	1.83	12	0.08	-284.00	3154.00	9200	20240111	-37.28	4460	20241209	29.37	6060	-4.79	20250114	5520	4.53	20250102	8590	-32.83	20240125	4460	29.37	20241209	2.88	N	048530	500	170 억	1296762	N	N	0	N	N
47	20250117	110516	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5770	-60	5	-1.03	133975030	23187	101.50	5910	5910	5730	7570	4090	5830	5778.02	3.80	-4459	5963	5896	5833	5766	5703	5865	5735	171	1740	500	4190	10	1	34150762	1970	-20.32	1.83	12	0.07	-284.00	3154.00	9200	20240111	-37.28	4460	20241209	29.37	6060	-4.79	20250114	5520	4.53	20250102	8590	-32.83	20240125	4460	29.37	20241209	2.88	N	048530	500	170 억	1296762	N	N	0	N	N
48	20250117	100517	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5780	-50	5	-0.86	90269060	15588	68.23	5910	5910	5750	7570	4090	5830	5790.93	3.80	-3341	5963	5896	5833	5766	5703	5865	5735	171	1740	500	4190	10	1	34150762	1974	-20.35	1.83	12	0.05	-284.00	3154.00	9200	20240111	-37.17	4460	20241209	29.60	6060	-4.62	20250114	5520	4.71	20250102	8590	-32.71	20240125	4460	29.60	20241209	2.88	N	048530	500	170 억	1296762	N	N	0	N	N
49	20250117	090517	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5880	50	2	0.86	15529170	2666	11.67	5910	5910	5810	7570	4090	5830	5824.89	3.80	-1441	5963	5896	5833	5766	5703	5865	5735	171	1740	500	4190	10	1	34150762	2008	-20.70	1.86	12	0.01	-284.00	3154.00	9200	20240111	-36.09	4460	20241209	31.84	6060	-2.97	20250114	5520	6.52	20250102	8590	-31.55	20240125	4460	31.84	20241209	2.88	N	048530	500	170 억	1296762	N	N	0	N	N
50	20250116	160513	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5830	10	2	0.17	132569570	22802	51.42	5870	5900	5770	7560	4080	5820	5813.94	3.81	-2910	6113	5966	5893	5746	5673	5930	5710	171	1740	500	4190	10	1	34150762	1991	-20.53	1.85	12	0.07	-284.00	3154.00	9200	20240111	-36.63	4460	20241209	30.72	6060	-3.80	20250114	5520	5.62	20250102	8590	-32.13	20240125	4460	30.72	20241209	2.92	N	048530	500	170 억	1299563	N	N	0	N	N
51	20250116	150452	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5830	10	2	0.17	122542100	21078	47.53	5870	5900	5770	7560	4080	5820	5813.74	3.81	-2649	6113	5966	5893	5746	5673	5930	5710	171	1740	500	4190	10	1	34150762	1991	-20.53	1.85	12	0.06	-284.00	3154.00	9200	20240111	-36.63	4460	20241209	30.72	6060	-3.80	20250114	5520	5.62	20250102	8590	-32.13	20240125	4460	30.72	20241209	2.92	N	048530	500	170 억	1299563	N	N	0	N	N
52	20250116	140516	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5830	10	2	0.17	109459490	18832	42.47	5870	5900	5770	7560	4080	5820	5812.42	3.81	-1834	6113	5966	5893	5746	5673	5930	5710	171	1740	500	4190	10	1	34150762	1991	-20.53	1.85	12	0.06	-284.00	3154.00	9200	20240111	-36.63	4460	20241209	30.72	6060	-3.80	20250114	5520	5.62	20250102	8590	-32.13	20240125	4460	30.72	20241209	2.92	N	048530	500	170 억	1299563	N	N	0	N	N
53	20250116	130516	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5810	-10	5	-0.17	104652580	18004	40.60	5870	5900	5770	7560	4080	5820	5812.74	3.81	-1917	6113	5966	5893	5746	5673	5930	5710	171	1740	500	4190	10	1	34150762	1984	-20.46	1.84	12	0.05	-284.00	3154.00	9200	20240111	-36.85	4460	20241209	30.27	6060	-4.13	20250114	5520	5.25	20250102	8590	-32.36	20240125	4460	30.27	20241209	2.92	N	048530	500	170 억	1299563	N	N	0	N	N
54	20250116	120516	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5810	-10	5	-0.17	68387680	11736	26.47	5870	5900	5810	7560	4080	5820	5827.17	3.81	-2733	6113	5966	5893	5746	5673	5930	5710	171	1740	500	4190	10	1	34150762	1984	-20.46	1.84	12	0.03	-284.00	3154.00	9200	20240111	-36.85	4460	20241209	30.27	6060	-4.13	20250114	5520	5.25	20250102	8590	-32.36	20240125	4460	30.27	20241209	2.92	N	048530	500	170 억	1299563	N	N	0	N	N
55	20250116	110516	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5840	20	2	0.34	51162390	8777	19.79	5870	5900	5810	7560	4080	5820	5829.14	3.81	-2183	6113	5966	5893	5746	5673	5930	5710	171	1740	500	4190	10	1	34150762	1994	-20.56	1.85	12	0.03	-284.00	3154.00	9200	20240111	-36.52	4460	20241209	30.94	6060	-3.63	20250114	5520	5.80	20250102	8590	-32.01	20240125	4460	30.94	20241209	2.92	N	048530	500	170 억	1299563	N	N	0	N	N
56	20250116	100516	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5840	20	2	0.34	43120640	7395	16.68	5870	5900	5820	7560	4080	5820	5831.05	3.81	-1878	6113	5966	5893	5746	5673	5930	5710	171	1740	500	4190	10	1	34150762	1994	-20.56	1.85	12	0.02	-284.00	3154.00	9200	20240111	-36.52	4460	20241209	30.94	6060	-3.63	20250114	5520	5.80	20250102	8590	-32.01	20240125	4460	30.94	20241209	2.92	N	048530	500	170 억	1299563	N	N	0	N	N
57	20250116	090515	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5880	60	2	1.03	3612740	618	1.39	5870	5900	5830	7560	4080	5820	5845.86	3.81	18	6113	5966	5893	5746	5673	5930	5710	171	1740	500	4190	10	1	34150762	2008	-20.70	1.86	12	0.00	-284.00	3154.00	9200	20240111	-36.09	4460	20241209	31.84	6060	-2.97	20250114	5520	6.52	20250102	8590	-31.55	20240125	4460	31.84	20241209	2.92	N	048530	500	170 억	1299563	N	N	0	N	N
58	20250115	160513	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5820	-170	5	-2.84	259237790	44025	34.46	5990	6040	5820	7780	4200	5990	5888.86	3.85	-16768	6270	6130	5920	5780	5570	6200	5850	171	1790	500	4310	10	1	34150762	1988	-20.49	1.85	12	0.13	-284.00	3154.00	9200	20240111	-36.74	4460	20241209	30.49	6060	-3.96	20250114	5520	5.43	20250102	8590	-32.25	20240125	4460	30.49	20241209	2.97	N	048530	500	170 억	1316192	N	N	0	N	N
59	20250115	150515	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5860	-130	5	-2.17	220174900	37331	29.22	5990	6040	5840	7780	4200	5990	5897.91	3.85	-15023	6270	6130	5920	5780	5570	6200	5850	171	1790	500	4310	10	1	34150762	2001	-20.63	1.86	12	0.11	-284.00	3154.00	9200	20240111	-36.30	4460	20241209	31.39	6060	-3.30	20250114	5520	6.16	20250102	8590	-31.78	20240125	4460	31.39	20241209	2.97	N	048530	500	170 억	1316192	N	N	0	N	N
60	20250115	140516	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5880	-110	5	-1.84	170433110	28837	22.57	5990	6040	5860	7780	4200	5990	5910.22	3.85	-11848	6270	6130	5920	5780	5570	6200	5850	171	1790	500	4310	10	1	34150762	2008	-20.70	1.86	12	0.08	-284.00	3154.00	9200	20240111	-36.09	4460	20241209	31.84	6060	-2.97	20250114	5520	6.52	20250102	8590	-31.55	20240125	4460	31.84	20241209	2.97	N	048530	500	170 억	1316192	N	N	0	N	N
61	20250115	130513	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5900	-90	5	-1.50	142406300	24069	18.84	5990	6040	5870	7780	4200	5990	5916.59	3.85	-9121	6270	6130	5920	5780	5570	6200	5850	171	1790	500	4310	10	1	34150762	2015	-20.77	1.87	12	0.07	-284.00	3154.00	9200	20240111	-35.87	4460	20241209	32.29	6060	-2.64	20250114	5520	6.88	20250102	8590	-31.32	20240125	4460	32.29	20241209	2.97	N	048530	500	170 억	1316192	N	N	0	N	N
62	20250115	120507	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5910	-80	5	-1.34	107274930	18104	14.17	5990	6040	5890	7780	4200	5990	5925.48	3.85	-7751	6270	6130	5920	5780	5570	6200	5850	171	1790	500	4310	10	1	34150762	2018	-20.81	1.87	12	0.05	-284.00	3154.00	9200	20240111	-35.76	4460	20241209	32.51	6060	-2.48	20250114	5520	7.07	20250102	8590	-31.20	20240125	4460	32.51	20241209	2.97	N	048530	500	170 억	1316192	N	N	0	N	N
63	20250115	110514	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5900	-90	5	-1.50	99387360	16770	13.13	5990	6040	5890	7780	4200	5990	5926.50	3.85	-6900	6270	6130	5920	5780	5570	6200	5850	171	1790	500	4310	10	1	34150762	2015	-20.77	1.87	12	0.05	-284.00	3154.00	9200	20240111	-35.87	4460	20241209	32.29	6060	-2.64	20250114	5520	6.88	20250102	8590	-31.32	20240125	4460	32.29	20241209	2.97	N	048530	500	170 억	1316192	N	N	0	N	N
64	20250115	100513	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5910	-80	5	-1.34	71997990	12141	9.50	5990	6040	5890	7780	4200	5990	5930.15	3.85	-5525	6270	6130	5920	5780	5570	6200	5850	171	1790	500	4310	10	1	34150762	2018	-20.81	1.87	12	0.04	-284.00	3154.00	9200	20240111	-35.76	4460	20241209	32.51	6060	-2.48	20250114	5520	7.07	20250102	8590	-31.20	20240125	4460	32.51	20241209	2.97	N	048530	500	170 억	1316192	N	N	0	N	N
65	20250115	090516	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5910	-80	5	-1.34	17703910	2974	2.33	5990	6040	5910	7780	4200	5990	5952.90	3.85	-1129	6270	6130	5920	5780	5570	6200	5850	171	1790	500	4310	10	1	34150762	2018	-20.81	1.87	12	0.01	-284.00	3154.00	9200	20240111	-35.76	4460	20241209	32.51	6060	-2.48	20250114	5520	7.07	20250102	8590	-31.20	20240125	4460	32.51	20241209	2.97	N	048530	500	170 억	1316192	N	N	0	N	N
66	20250114	160506	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5990	230	2	3.99	753182850	126642	96.65	5710	6060	5710	7480	4040	5760	5947.28	3.78	30625	6180	5970	5840	5630	5500	5905	5565	171	1720	500	4140	10	1	34150762	2046	-21.09	1.90	12	0.37	-284.00	3154.00	9200	20240111	-34.89	4460	20241209	34.30	6060	-1.16	20250114	5520	8.51	20250102	8590	-30.27	20240125	4460	34.30	20241209	2.98	N	048530	500	170 억	1289240	N	N	0	N	N
67	20250114	150511	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6010	250	2	4.34	715866240	120418	91.90	5710	6060	5710	7480	4040	5760	5944.84	3.78	29715	6180	5970	5840	5630	5500	5905	5565	171	1720	500	4140	10	1	34150762	2052	-21.16	1.91	12	0.35	-284.00	3154.00	9200	20240111	-34.67	4460	20241209	34.75	6060	-0.83	20250114	5520	8.88	20250102	8590	-30.03	20240125	4460	34.75	20241209	2.98	N	048530	500	170 억	1289240	N	N	0	N	N
68	20250114	140512	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6020	260	2	4.51	485392640	82136	62.69	5710	6020	5710	7480	4040	5760	5909.62	3.78	21948	6180	5970	5840	5630	5500	5905	5565	171	1720	500	4140	10	1	34150762	2056	-21.20	1.91	12	0.24	-284.00	3154.00	9200	20240111	-34.57	4460	20241209	34.98	6050	-0.50	20250113	5520	9.06	20250102	8590	-29.92	20240125	4460	34.98	20241209	2.98	N	048530	500	170 억	1289240	N	N	0	N	N
69	20250114	130511	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5940	180	2	3.12	291074980	49620	37.87	5710	5970	5710	7480	4040	5760	5866.08	3.78	13607	6180	5970	5840	5630	5500	5905	5565	171	1720	500	4140	10	1	34150762	2029	-20.92	1.88	12	0.15	-284.00	3154.00	9200	20240111	-35.43	4460	20241209	33.18	6050	-1.82	20250113	5520	7.61	20250102	8590	-30.85	20240125	4460	33.18	20241209	2.98	N	048530	500	170 억	1289240	N	N	0	N	N
70	20250114	120509	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5860	100	2	1.74	201381370	34508	26.34	5710	5900	5710	7480	4040	5760	5835.79	3.78	10439	6180	5970	5840	5630	5500	5905	5565	171	1720	500	4140	10	1	34150762	2001	-20.63	1.86	12	0.10	-284.00	3154.00	9200	20240111	-36.30	4460	20241209	31.39	6050	-3.14	20250113	5520	6.16	20250102	8590	-31.78	20240125	4460	31.39	20241209	2.98	N	048530	500	170 억	1289240	N	N	0	N	N
71	20250114	110510	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5860	100	2	1.74	160724760	27592	21.06	5710	5890	5710	7480	4040	5760	5825.05	3.78	8361	6180	5970	5840	5630	5500	5905	5565	171	1720	500	4140	10	1	34150762	2001	-20.63	1.86	12	0.08	-284.00	3154.00	9200	20240111	-36.30	4460	20241209	31.39	6050	-3.14	20250113	5520	6.16	20250102	8590	-31.78	20240125	4460	31.39	20241209	2.98	N	048530	500	170 억	1289240	N	N	0	N	N
72	20250114	100510	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5860	100	2	1.74	125299460	21557	16.45	5710	5890	5710	7480	4040	5760	5812.47	3.78	6179	6180	5970	5840	5630	5500	5905	5565	171	1720	500	4140	10	1	34150762	2001	-20.63	1.86	12	0.06	-284.00	3154.00	9200	20240111	-36.30	4460	20241209	31.39	6050	-3.14	20250113	5520	6.16	20250102	8590	-31.78	20240125	4460	31.39	20241209	2.98	N	048530	500	170 억	1289240	N	N	0	N	N
73	20250114	090510	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5810	50	2	0.87	26453130	4628	3.53	5710	5810	5710	7480	4040	5760	5715.89	3.78	37	6180	5970	5840	5630	5500	5905	5565	171	1720	500	4140	10	1	34150762	1984	-20.46	1.84	12	0.01	-284.00	3154.00	9200	20240111	-36.85	4460	20241209	30.27	6050	-3.97	20250113	5520	5.25	20250102	8590	-32.36	20240125	4460	30.27	20241209	2.98	N	048530	500	170 억	1289240	N	N	0	N	N
74	20250113	160505	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5760	50	2	0.88	763724190	130323	370.99	5770	6050	5710	7420	4000	5710	5860.62	3.80	-9088	5903	5806	5743	5646	5583	5775	5615	171	1710	500	4110	10	1	34150762	1967	-20.28	1.83	12	0.38	-284.00	3154.00	9200	20240111	-37.39	4460	20241209	29.15	6050	-4.79	20250113	5520	4.35	20250102	8590	-32.95	20240125	4460	29.15	20241209	2.98	N	048530	500	170 억	1298328	N	N	0	N	N
75	20250113	150507	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5770	60	2	1.05	745761350	127206	362.12	5770	6050	5710	7420	4000	5710	5862.99	3.80	-9296	5903	5806	5743	5646	5583	5775	5615	171	1710	500	4110	10	1	34150762	1970	-20.32	1.83	12	0.37	-284.00	3154.00	9200	20240111	-37.28	4460	20241209	29.37	6050	-4.63	20250113	5520	4.53	20250102	8590	-32.83	20240125	4460	29.37	20241209	2.98	N	048530	500	170 억	1298328	N	N	0	N	N
76	20250113	140502	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5810	100	2	1.75	732575480	124928	355.64	5770	6050	5710	7420	4000	5710	5864.36	3.80	-9492	5903	5806	5743	5646	5583	5775	5615	171	1710	500	4110	10	1	34150762	1984	-20.46	1.84	12	0.37	-284.00	3154.00	9200	20240111	-36.85	4460	20241209	30.27	6050	-3.97	20250113	5520	5.25	20250102	8590	-32.36	20240125	4460	30.27	20241209	2.98	N	048530	500	170 억	1298328	N	N	0	N	N
77	20250113	130459	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5740	30	2	0.53	697546300	118874	338.40	5770	6050	5710	7420	4000	5710	5868.35	3.80	-9785	5903	5806	5743	5646	5583	5775	5615	171	1710	500	4110	10	1	34150762	1960	-20.21	1.82	12	0.35	-284.00	3154.00	9200	20240111	-37.61	4460	20241209	28.70	6050	-5.12	20250113	5520	3.99	20250102	8590	-33.18	20240125	4460	28.70	20241209	2.98	N	048530	500	170 억	1298328	N	N	0	N	N
78	20250113	120500	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5790	80	2	1.40	677698000	115426	328.59	5770	6050	5710	7420	4000	5710	5871.70	3.80	-7933	5903	5806	5743	5646	5583	5775	5615	171	1710	500	4110	10	1	34150762	1977	-20.39	1.84	12	0.34	-284.00	3154.00	9200	20240111	-37.07	4460	20241209	29.82	6050	-4.30	20250113	5520	4.89	20250102	8590	-32.60	20240125	4460	29.82	20241209	2.98	N	048530	500	170 억	1298328	N	N	0	N	N
79	20250113	110501	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5770	60	2	1.05	599818870	101871	290.00	5770	6050	5750	7420	4000	5710	5888.56	3.80	-7301	5903	5806	5743	5646	5583	5775	5615	171	1710	500	4110	10	1	34150762	1970	-20.32	1.83	12	0.30	-284.00	3154.00	9200	20240111	-37.28	4460	20241209	29.37	6050	-4.63	20250113	5520	4.53	20250102	8590	-32.83	20240125	4460	29.37	20241209	2.98	N	048530	500	170 억	1298328	N	N	0	N	N
80	20250113	100459	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5840	130	2	2.28	501694670	84952	241.84	5770	6050	5760	7420	4000	5710	5906.33	3.80	5294	5903	5806	5743	5646	5583	5775	5615	171	1710	500	4110	10	1	34150762	1994	-20.56	1.85	12	0.25	-284.00	3154.00	9200	20240111	-36.52	4460	20241209	30.94	6050	-3.47	20250113	5520	5.80	20250102	8590	-32.01	20240125	4460	30.94	20241209	2.98	N	048530	500	170 억	1298328	N	N	0	N	N
81	20250113	090503	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5800	90	2	1.58	67862100	11737	33.41	5770	5830	5760	7420	4000	5710	5783.81	3.80	2286	5903	5806	5743	5646	5583	5775	5615	171	1710	500	4110	10	1	34150762	1981	-20.42	1.84	12	0.03	-284.00	3154.00	9200	20240111	-36.96	4460	20241209	30.04	5950	-2.52	20250106	5520	5.07	20250102	8590	-32.48	20240125	4460	30.04	20241209	2.98	N	048530	500	170 억	1298328	N	N	0	N	N
82	20250110	160458	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5710	-80	5	-1.38	199083230	34767	120.98	5790	5840	5680	7520	4060	5790	5726.30	3.81	-3592	5923	5856	5783	5716	5643	5820	5680	171	1730	500	4160	10	1	34150762	1950	-20.11	1.81	12	0.10	-284.00	3154.00	9300	20240103	-38.60	4460	20241209	28.03	5950	-4.03	20250106	5520	3.44	20250102	9200	-37.93	20240111	4460	28.03	20241209	2.97	N	048530	500	170 억	1301920	N	N	0	N	N
83	20250110	150458	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5740	-50	5	-0.86	173787580	30341	105.58	5790	5840	5680	7520	4060	5790	5727.81	3.81	-3807	5923	5856	5783	5716	5643	5820	5680	171	1730	500	4160	10	1	34150762	1960	-20.21	1.82	12	0.09	-284.00	3154.00	9300	20240103	-38.28	4460	20241209	28.70	5950	-3.53	20250106	5520	3.99	20250102	9200	-37.61	20240111	4460	28.70	20241209	2.97	N	048530	500	170 억	1301920	N	N	0	N	N
84	20250110	140458	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5720	-70	5	-1.21	136749160	23881	83.10	5790	5840	5680	7520	4060	5790	5726.27	3.81	-3348	5923	5856	5783	5716	5643	5820	5680	171	1730	500	4160	10	1	34150762	1953	-20.14	1.81	12	0.07	-284.00	3154.00	9300	20240103	-38.49	4460	20241209	28.25	5950	-3.87	20250106	5520	3.62	20250102	9200	-37.83	20240111	4460	28.25	20241209	2.97	N	048530	500	170 억	1301920	N	N	0	N	N
85	20250110	130457	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5760	-30	5	-0.52	127087590	22195	77.23	5790	5840	5680	7520	4060	5790	5725.96	3.81	-3637	5923	5856	5783	5716	5643	5820	5680	171	1730	500	4160	10	1	34150762	1967	-20.28	1.83	12	0.06	-284.00	3154.00	9300	20240103	-38.06	4460	20241209	29.15	5950	-3.19	20250106	5520	4.35	20250102	9200	-37.39	20240111	4460	29.15	20241209	2.97	N	048530	500	170 억	1301920	N	N	0	N	N
86	20250110	120458	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5700	-90	5	-1.55	96279460	16813	58.51	5790	5840	5680	7520	4060	5790	5726.49	3.81	-3353	5923	5856	5783	5716	5643	5820	5680	171	1730	500	4160	10	1	34150762	1947	-20.07	1.81	12	0.05	-284.00	3154.00	9300	20240103	-38.71	4460	20241209	27.80	5950	-4.20	20250106	5520	3.26	20250102	9200	-38.04	20240111	4460	27.80	20241209	2.97	N	048530	500	170 억	1301920	N	N	0	N	N
87	20250110	110457	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5690	-100	5	-1.73	91339730	15945	55.49	5790	5840	5690	7520	4060	5790	5728.42	3.81	-2699	5923	5856	5783	5716	5643	5820	5680	171	1730	500	4160	10	1	34150762	1943	-20.04	1.80	12	0.05	-284.00	3154.00	9300	20240103	-38.82	4460	20241209	27.58	5950	-4.37	20250106	5520	3.08	20250102	9200	-38.15	20240111	4460	27.58	20241209	2.97	N	048530	500	170 억	1301920	N	N	0	N	N
88	20250110	100456	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5750	-40	5	-0.69	54709870	9529	33.16	5790	5840	5710	7520	4060	5790	5741.41	3.81	501	5923	5856	5783	5716	5643	5820	5680	171	1730	500	4160	10	1	34150762	1964	-20.25	1.82	12	0.03	-284.00	3154.00	9300	20240103	-38.17	4460	20241209	28.92	5950	-3.36	20250106	5520	4.17	20250102	9200	-37.50	20240111	4460	28.92	20241209	2.97	N	048530	500	170 억	1301920	N	N	0	N	N
89	20250110	090459	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5730	-60	5	-1.04	9255440	1607	5.59	5790	5840	5730	7520	4060	5790	5759.45	3.81	-501	5923	5856	5783	5716	5643	5820	5680	171	1730	500	4160	10	1	34150762	1957	-20.18	1.82	12	0.00	-284.00	3154.00	9300	20240103	-38.39	4460	20241209	28.48	5950	-3.70	20250106	5520	3.80	20250102	9200	-37.72	20240111	4460	28.48	20241209	2.97	N	048530	500	170 억	1301920	N	N	0	N	N
90	20250109	160455	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5790	20	2	0.35	165253830	28653	73.62	5850	5850	5710	7500	4040	5770	5767.40	3.81	1622	5930	5850	5790	5710	5650	5840	5700	171	1730	500	4150	10	1	34150762	1977	-20.39	1.84	12	0.08	-284.00	3154.00	9300	20240103	-37.74	4460	20241209	29.82	5950	-2.69	20250106	5520	4.89	20250102	9200	-37.07	20240111	4460	29.82	20241209	2.88	N	048530	500	170 억	1300288	N	N	0	N	N
91	20250109	150457	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5790	20	2	0.35	157346330	27286	70.11	5850	5850	5710	7500	4040	5770	5766.56	3.81	1579	5930	5850	5790	5710	5650	5840	5700	171	1730	500	4150	10	1	34150762	1977	-20.39	1.84	12	0.08	-284.00	3154.00	9300	20240103	-37.74	4460	20241209	29.82	5950	-2.69	20250106	5520	4.89	20250102	9200	-37.07	20240111	4460	29.82	20241209	2.88	N	048530	500	170 억	1300288	N	N	0	N	N
92	20250109	140457	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5800	30	2	0.52	125718790	21804	56.03	5850	5850	5710	7500	4040	5770	5765.86	3.81	167	5930	5850	5790	5710	5650	5840	5700	171	1730	500	4150	10	1	34150762	1981	-20.42	1.84	12	0.06	-284.00	3154.00	9300	20240103	-37.63	4460	20241209	30.04	5950	-2.52	20250106	5520	5.07	20250102	9200	-36.96	20240111	4460	30.04	20241209	2.88	N	048530	500	170 억	1300288	N	N	0	N	N
93	20250109	130456	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5790	20	2	0.35	96594580	16768	43.09	5850	5850	5710	7500	4040	5770	5760.65	3.81	-2828	5930	5850	5790	5710	5650	5840	5700	171	1730	500	4150	10	1	34150762	1977	-20.39	1.84	12	0.05	-284.00	3154.00	9300	20240103	-37.74	4460	20241209	29.82	5950	-2.69	20250106	5520	4.89	20250102	9200	-37.07	20240111	4460	29.82	20241209	2.88	N	048530	500	170 억	1300288	N	N	0	N	N
94	20250109	120455	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5800	30	2	0.52	90890490	15782	40.55	5850	5850	5710	7500	4040	5770	5759.12	3.81	-3238	5930	5850	5790	5710	5650	5840	5700	171	1730	500	4150	10	1	34150762	1981	-20.42	1.84	12	0.05	-284.00	3154.00	9300	20240103	-37.63	4460	20241209	30.04	5950	-2.52	20250106	5520	5.07	20250102	9200	-36.96	20240111	4460	30.04	20241209	2.88	N	048530	500	170 억	1300288	N	N	0	N	N
95	20250109	110457	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5810	40	2	0.69	87092060	15126	38.87	5850	5850	5710	7500	4040	5770	5757.77	3.81	-3619	5930	5850	5790	5710	5650	5840	5700	171	1730	500	4150	10	1	34150762	1984	-20.46	1.84	12	0.04	-284.00	3154.00	9300	20240103	-37.53	4460	20241209	30.27	5950	-2.35	20250106	5520	5.25	20250102	9200	-36.85	20240111	4460	30.27	20241209	2.88	N	048530	500	170 억	1300288	N	N	0	N	N
96	20250109	100455	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5770	0	3	0.00	57567020	10016	25.74	5850	5850	5710	7500	4040	5770	5747.51	3.81	-6198	5930	5850	5790	5710	5650	5840	5700	171	1730	500	4150	10	1	34150762	1970	-20.32	1.83	12	0.03	-284.00	3154.00	9300	20240103	-37.96	4460	20241209	29.37	5950	-3.03	20250106	5520	4.53	20250102	9200	-37.28	20240111	4460	29.37	20241209	2.88	N	048530	500	170 억	1300288	N	N	0	N	N
97	20250109	090459	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5770	0	3	0.00	7412580	1283	3.30	5850	5850	5770	7500	4040	5770	5777.54	3.81	-1192	5930	5850	5790	5710	5650	5840	5700	171	1730	500	4150	10	1	34150762	1970	-20.32	1.83	12	0.00	-284.00	3154.00	9300	20240103	-37.96	4460	20241209	29.37	5950	-3.03	20250106	5520	4.53	20250102	9200	-37.28	20240111	4460	29.37	20241209	2.88	N	048530	500	170 억	1300288	N	N	0	N	N
98	20250108	160451	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5770	0	3	0.00	223910090	38812	44.43	5770	5870	5730	7500	4040	5770	5769.08	3.82	-5095	5990	5880	5820	5710	5650	5850	5680	171	1730	500	4150	10	1	34150762	1970	-20.32	1.83	12	0.11	-284.00	3154.00	9300	20240103	-37.96	4460	20241209	29.37	5950	-3.03	20250106	5520	4.53	20250102	9200	-37.28	20240111	4460	29.37	20241209	2.86	N	048530	500	170 억	1305375	N	N	1	N	N
99	20250108	150454	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5740	-30	5	-0.52	198638750	34417	39.40	5770	5870	5730	7500	4040	5770	5771.55	3.82	-5113	5990	5880	5820	5710	5650	5850	5680	171	1730	500	4150	10	1	34150762	1960	-20.21	1.82	12	0.10	-284.00	3154.00	9300	20240103	-38.28	4460	20241209	28.70	5950	-3.53	20250106	5520	3.99	20250102	9200	-37.61	20240111	4460	28.70	20241209	2.86	N	048530	500	170 억	1305375	N	N	1	N	N
100	20250108	140456	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5770	0	3	0.00	171420840	29686	33.98	5770	5870	5730	7500	4040	5770	5774.54	3.82	-5024	5990	5880	5820	5710	5650	5850	5680	171	1730	500	4150	10	1	34150762	1970	-20.32	1.83	12	0.09	-284.00	3154.00	9300	20240103	-37.96	4460	20241209	29.37	5950	-3.03	20250106	5520	4.53	20250102	9200	-37.28	20240111	4460	29.37	20241209	2.86	N	048530	500	170 억	1305375	N	N	1	N	N
101	20250108	130456	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5760	-10	5	-0.17	165475880	28653	32.80	5770	5870	5730	7500	4040	5770	5775.26	3.82	-5275	5990	5880	5820	5710	5650	5850	5680	171	1730	500	4150	10	1	34150762	1967	-20.28	1.83	12	0.08	-284.00	3154.00	9300	20240103	-38.06	4460	20241209	29.15	5950	-3.19	20250106	5520	4.35	20250102	9200	-37.39	20240111	4460	29.15	20241209	2.86	N	048530	500	170 억	1305375	N	N	1	N	N
102	20250108	120452	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5760	-10	5	-0.17	128846210	22284	25.51	5770	5870	5730	7500	4040	5770	5782.28	3.82	-3418	5990	5880	5820	5710	5650	5850	5680	171	1730	500	4150	10	1	34150762	1967	-20.28	1.83	12	0.07	-284.00	3154.00	9300	20240103	-38.06	4460	20241209	29.15	5950	-3.19	20250106	5520	4.35	20250102	9200	-37.39	20240111	4460	29.15	20241209	2.86	N	048530	500	170 억	1305375	N	N	1	N	N
103	20250108	110452	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5770	0	3	0.00	103955030	17971	20.57	5770	5870	5730	7500	4040	5770	5785.02	3.82	-2987	5990	5880	5820	5710	5650	5850	5680	171	1730	500	4150	10	1	34150762	1970	-20.32	1.83	12	0.05	-284.00	3154.00	9300	20240103	-37.96	4460	20241209	29.37	5950	-3.03	20250106	5520	4.53	20250102	9200	-37.28	20240111	4460	29.37	20241209	2.86	N	048530	500	170 억	1305375	N	N	1	N	N
104	20250108	100453	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5780	10	2	0.17	64437320	11108	12.72	5770	5870	5750	7500	4040	5770	5802.44	3.82	-3107	5990	5880	5820	5710	5650	5850	5680	171	1730	500	4150	10	1	34150762	1974	-20.35	1.83	12	0.03	-284.00	3154.00	9300	20240103	-37.85	4460	20241209	29.60	5950	-2.86	20250106	5520	4.71	20250102	9200	-37.17	20240111	4460	29.60	20241209	2.86	N	048530	500	170 억	1305375	N	N	1	N	N
105	20250108	090455	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5810	40	2	0.69	10565330	1828	2.09	5770	5810	5770	7500	4040	5770	5783.38	3.82	-43	5990	5880	5820	5710	5650	5850	5680	171	1730	500	4150	10	1	34150762	1984	-20.46	1.84	12	0.01	-284.00	3154.00	9300	20240103	-37.53	4460	20241209	30.27	5950	-2.35	20250106	5520	5.25	20250102	9200	-36.85	20240111	4460	30.27	20241209	2.86	N	048530	500	170 억	1305375	N	N	1	N	N
106	20250107	160450	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5770	-150	5	-2.53	499764110	85719	72.99	5900	5930	5760	7690	4150	5920	5830.26	3.87	-15179	6120	6020	5850	5750	5580	6070	5800	171	1770	500	4260	10	1	34150762	1970	-20.32	1.83	12	0.25	-284.00	3154.00	9300	20240103	-37.96	4460	20241209	29.37	5950	-3.03	20250106	5520	4.53	20250102	9200	-37.28	20240111	4460	29.37	20241209	2.86	N	048530	500	170 억	1320464	N	N	1	N	N
107	20250107	150451	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5780	-140	5	-2.36	472103330	80926	68.91	5900	5930	5760	7690	4150	5920	5833.77	3.87	-14079	6120	6020	5850	5750	5580	6070	5800	171	1770	500	4260	10	1	34150762	1974	-20.35	1.83	12	0.24	-284.00	3154.00	9300	20240103	-37.85	4460	20241209	29.60	5950	-2.86	20250106	5520	4.71	20250102	9200	-37.17	20240111	4460	29.60	20241209	2.86	N	048530	500	170 억	1320464	N	N	0	N	N
108	20250107	140451	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5790	-130	5	-2.20	446414430	76475	65.12	5900	5930	5760	7690	4150	5920	5837.39	3.87	-12501	6120	6020	5850	5750	5580	6070	5800	171	1770	500	4260	10	1	34150762	1977	-20.39	1.84	12	0.22	-284.00	3154.00	9300	20240103	-37.74	4460	20241209	29.82	5950	-2.69	20250106	5520	4.89	20250102	9200	-37.07	20240111	4460	29.82	20241209	2.86	N	048530	500	170 억	1320464	N	N	0	N	N
109	20250107	130450	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5810	-110	5	-1.86	425222830	72810	62.00	5900	5930	5760	7690	4150	5920	5840.17	3.87	-10711	6120	6020	5850	5750	5580	6070	5800	171	1770	500	4260	10	1	34150762	1984	-20.46	1.84	12	0.21	-284.00	3154.00	9300	20240103	-37.53	4460	20241209	30.27	5950	-2.35	20250106	5520	5.25	20250102	9200	-36.85	20240111	4460	30.27	20241209	2.86	N	048530	500	170 억	1320464	N	N	0	N	N
110	20250107	120451	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5810	-110	5	-1.86	383542190	65601	55.86	5900	5930	5760	7690	4150	5920	5846.59	3.87	-5999	6120	6020	5850	5750	5580	6070	5800	171	1770	500	4260	10	1	34150762	1984	-20.46	1.84	12	0.19	-284.00	3154.00	9300	20240103	-37.53	4460	20241209	30.27	5950	-2.35	20250106	5520	5.25	20250102	9200	-36.85	20240111	4460	30.27	20241209	2.86	N	048530	500	170 억	1320464	N	N	0	N	N
111	20250107	110448	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5820	-100	5	-1.69	371633250	63551	54.11	5900	5930	5760	7690	4150	5920	5847.80	3.87	-5712	6120	6020	5850	5750	5580	6070	5800	171	1770	500	4260	10	1	34150762	1988	-20.49	1.85	12	0.19	-284.00	3154.00	9300	20240103	-37.42	4460	20241209	30.49	5950	-2.18	20250106	5520	5.43	20250102	9200	-36.74	20240111	4460	30.49	20241209	2.86	N	048530	500	170 억	1320464	N	N	0	N	N
112	20250107	100453	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5790	-130	5	-2.20	332125760	56724	48.30	5900	5930	5760	7690	4150	5920	5855.12	3.87	-1412	6120	6020	5850	5750	5580	6070	5800	171	1770	500	4260	10	1	34150762	1977	-20.39	1.84	12	0.17	-284.00	3154.00	9300	20240103	-37.74	4460	20241209	29.82	5950	-2.69	20250106	5520	4.89	20250102	9200	-37.07	20240111	4460	29.82	20241209	2.86	N	048530	500	170 억	1320464	N	N	0	N	N
113	20250107	090450	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5800	-120	5	-2.03	209658090	35605	30.32	5900	5930	5800	7690	4150	5920	5888.45	3.87	-433	6120	6020	5850	5750	5580	6070	5800	171	1770	500	4260	10	1	34150762	1981	-20.42	1.84	12	0.10	-284.00	3154.00	9300	20240103	-37.63	4460	20241209	30.04	5950	-2.52	20250106	5520	5.07	20250102	9200	-36.96	20240111	4460	30.04	20241209	2.86	N	048530	500	170 억	1320464	N	N	0	N	N
114	20250106	160445	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5920	240	2	4.23	677473300	116084	338.35	5680	5950	5680	7380	3980	5680	5836.06	3.76	35322	5786	5732	5666	5612	5546	5760	5640	171	1700	500	4080	10	1	34150762	2022	-20.85	1.88	12	0.34	-284.00	3154.00	9300	20240103	-36.34	4460	20241209	32.74	5950	-0.50	20250106	5520	7.25	20250102	9200	-35.65	20240111	4460	32.74	20241209	2.88	N	048530	500	170 억	1285228	N	N	0	N	N
115	20250106	150446	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5890	210	2	3.70	647738390	111053	323.68	5680	5950	5680	7380	3980	5680	5832.70	3.76	34859	5786	5732	5666	5612	5546	5760	5640	171	1700	500	4080	10	1	34150762	2011	-20.74	1.87	12	0.33	-284.00	3154.00	9300	20240103	-36.67	4460	20241209	32.06	5950	-1.01	20250106	5520	6.70	20250102	9200	-35.98	20240111	4460	32.06	20241209	2.88	N	048530	500	170 억	1285228	N	N	0	N	N
116	20250106	140445	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5880	200	2	3.52	536185600	92175	268.66	5680	5940	5680	7380	3980	5680	5817.04	3.76	35653	5786	5732	5666	5612	5546	5760	5640	171	1700	500	4080	10	1	34150762	2008	-20.70	1.86	12	0.27	-284.00	3154.00	9300	20240103	-36.77	4460	20241209	31.84	5940	-1.01	20250106	5520	6.52	20250102	9200	-36.09	20240111	4460	31.84	20241209	2.88	N	048530	500	170 억	1285228	N	N	0	N	N
117	20250106	130444	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5830	150	2	2.64	390990990	67439	196.56	5680	5870	5680	7380	3980	5680	5797.70	3.76	26620	5786	5732	5666	5612	5546	5760	5640	171	1700	500	4080	10	1	34150762	1991	-20.53	1.85	12	0.20	-284.00	3154.00	9300	20240103	-37.31	4460	20241209	30.72	5870	-0.68	20250106	5520	5.62	20250102	9200	-36.63	20240111	4460	30.72	20241209	2.88	N	048530	500	170 억	1285228	N	N	0	N	N
118	20250106	120443	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5840	160	2	2.82	217123050	37525	109.37	5680	5870	5680	7380	3980	5680	5786.09	3.76	9262	5786	5732	5666	5612	5546	5760	5640	171	1700	500	4080	10	1	34150762	1994	-20.56	1.85	12	0.11	-284.00	3154.00	9300	20240103	-37.20	4460	20241209	30.94	5870	-0.51	20250106	5520	5.80	20250102	9200	-36.52	20240111	4460	30.94	20241209	2.88	N	048530	500	170 억	1285228	N	N	0	N	N
119	20250106	110443	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5840	160	2	2.82	143351590	24893	72.56	5680	5850	5680	7380	3980	5680	5758.71	3.76	3594	5786	5732	5666	5612	5546	5760	5640	171	1700	500	4080	10	1	34150762	1994	-20.56	1.85	12	0.07	-284.00	3154.00	9300	20240103	-37.20	4460	20241209	30.94	5850	-0.17	20250106	5520	5.80	20250102	9200	-36.52	20240111	4460	30.94	20241209	2.88	N	048530	500	170 억	1285228	N	N	0	N	N
120	20250106	100443	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5770	90	2	1.58	49307640	8602	25.07	5680	5790	5680	7380	3980	5680	5732.11	3.76	1279	5786	5732	5666	5612	5546	5760	5640	171	1700	500	4080	10	1	34150762	1970	-20.32	1.83	12	0.03	-284.00	3154.00	9300	20240103	-37.96	4460	20241209	29.37	5790	-0.35	20250106	5520	4.53	20250102	9200	-37.28	20240111	4460	29.37	20241209	2.88	N	048530	500	170 억	1285228	N	N	0	N	N
121	20250106	090440	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5710	30	2	0.53	4444960	778	2.27	5680	5790	5680	7380	3980	5680	5713.32	3.76	-650	5786	5732	5666	5612	5546	5760	5640	171	1700	500	4080	10	1	34150762	1950	-20.11	1.81	12	0.00	-284.00	3154.00	9300	20240103	-38.60	4460	20241209	28.03	5790	-1.38	20250106	5520	3.44	20250102	9200	-37.93	20240111	4460	28.03	20241209	2.88	N	048530	500	170 억	1285228	N	N	0	N	N
122	20250103	160440	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5680	80	2	1.43	193170770	34197	91.51	5600	5720	5600	7280	3920	5600	5648.76	3.75	3973	5773	5686	5603	5516	5433	5685	5515	171	1680	500	4030	10	1	34150762	1940	-20.00	1.80	12	0.10	-284.00	3154.00	9300	20240103	-38.92	4460	20241209	27.35	5720	-0.70	20250103	5520	2.90	20250102	9300	-38.92	20240103	4460	27.35	20241209	2.88	N	048530	500	170 억	1281245	N	N	0	N	N
123	20250103	150441	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5670	70	2	1.25	180070730	31887	85.33	5600	5720	5600	7280	3920	5600	5647.15	3.75	2513	5773	5686	5603	5516	5433	5685	5515	171	1680	500	4030	10	1	34150762	1936	-19.96	1.80	12	0.09	-284.00	3154.00	9300	20240103	-39.03	4460	20241209	27.13	5720	-0.87	20250103	5520	2.72	20250102	9300	-39.03	20240103	4460	27.13	20241209	2.88	N	048530	500	170 억	1281245	N	N	0	N	N
124	20250103	140442	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5660	60	2	1.07	145419680	25767	68.95	5600	5720	5600	7280	3920	5600	5643.64	3.75	1298	5773	5686	5603	5516	5433	5685	5515	171	1680	500	4030	10	1	34150762	1933	-19.93	1.79	12	0.08	-284.00	3154.00	9300	20240103	-39.14	4460	20241209	26.91	5720	-1.05	20250103	5520	2.54	20250102	9300	-39.14	20240103	4460	26.91	20241209	2.88	N	048530	500	170 억	1281245	N	N	0	N	N
125	20250103	130440	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5640	40	2	0.71	122565250	21717	58.11	5600	5720	5600	7280	3920	5600	5643.75	3.75	1307	5773	5686	5603	5516	5433	5685	5515	171	1680	500	4030	10	1	34150762	1926	-19.86	1.79	12	0.06	-284.00	3154.00	9300	20240103	-39.35	4460	20241209	26.46	5720	-1.40	20250103	5520	2.17	20250102	9300	-39.35	20240103	4460	26.46	20241209	2.88	N	048530	500	170 억	1281245	N	N	0	N	N
126	20250103	120440	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5630	30	2	0.54	104987050	18599	49.77	5600	5720	5600	7280	3920	5600	5644.77	3.75	745	5773	5686	5603	5516	5433	5685	5515	171	1680	500	4030	10	1	34150762	1923	-19.82	1.79	12	0.05	-284.00	3154.00	9300	20240103	-39.46	4460	20241209	26.23	5720	-1.57	20250103	5520	1.99	20250102	9300	-39.46	20240103	4460	26.23	20241209	2.88	N	048530	500	170 억	1281245	N	N	0	N	N
127	20250103	110441	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5660	60	2	1.07	91942830	16286	43.58	5600	5720	5600	7280	3920	5600	5645.51	3.75	282	5773	5686	5603	5516	5433	5685	5515	171	1680	500	4030	10	1	34150762	1933	-19.93	1.79	12	0.05	-284.00	3154.00	9300	20240103	-39.14	4460	20241209	26.91	5720	-1.05	20250103	5520	2.54	20250102	9300	-39.14	20240103	4460	26.91	20241209	2.88	N	048530	500	170 억	1281245	N	N	0	N	N
128	20250103	100440	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5660	60	2	1.07	66168740	11711	31.34	5600	5720	5600	7280	3920	5600	5650.14	3.75	32	5773	5686	5603	5516	5433	5685	5515	171	1680	500	4030	10	1	34150762	1933	-19.93	1.79	12	0.03	-284.00	3154.00	9300	20240103	-39.14	4460	20241209	26.91	5720	-1.05	20250103	5520	2.54	20250102	9300	-39.14	20240103	4460	26.91	20241209	2.88	N	048530	500	170 억	1281245	N	N	0	N	N
129	20250103	090441	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5690	90	2	1.61	19708710	3500	9.37	5600	5690	5600	7280	3920	5600	5631.06	3.75	1136	5773	5686	5603	5516	5433	5685	5515	171	1680	500	4030	10	1	34150762	1943	-20.04	1.80	12	0.01	-284.00	3154.00	9300	20240103	-38.82	4460	20241209	27.58	5690	0.00	20250102	5520	3.08	20250102	9300	-38.82	20240103	4460	27.58	20241209	2.88	N	048530	500	170 억	1281245	N	N	0	N	N
130	20250102	160437	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5600	-10	5	-0.18	205388140	36858	110.59	5600	5690	5520	7290	3930	5610	5572.41	3.76	-2002	5843	5726	5663	5546	5483	5700	5520	171	1680	500	4030	10	1	34150762	1912	-19.72	1.78	12	0.11	-284.00	3154.00	9300	20240103	-39.78	4460	20241209	25.56	5690	-1.58	20250102	5520	1.45	20250102	9300	-39.78	20240103	4460	25.56	20241209	2.85	N	048530	500	170 억	1283199	N	N	0	N	N
131	20250102	150439	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5590	-20	5	-0.36	172679220	30999	93.01	5600	5690	5520	7290	3930	5610	5570.48	3.76	-1351	5843	5726	5663	5546	5483	5700	5520	171	1680	500	4030	10	1	34150762	1909	-19.68	1.77	12	0.09	-284.00	3154.00	9300	20240103	-39.89	4460	20241209	25.34	5690	-1.76	20250102	5520	1.27	20250102	9300	-39.89	20240103	4460	25.34	20241209	2.85	N	048530	500	170 억	1283199	N	N	0	N	N
132	20250102	140436	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5550	-60	5	-1.07	147611880	26478	79.44	5600	5690	5530	7290	3930	5610	5574.89	3.76	-483	5843	5726	5663	5546	5483	5700	5520	171	1680	500	4030	10	1	34150762	1895	-19.54	1.76	12	0.08	-284.00	3154.00	9300	20240103	-40.32	4460	20241209	24.44	5690	-2.46	20250102	5530	0.36	20250102	9300	-40.32	20240103	4460	24.44	20241209	2.85	N	048530	500	170 억	1283199	N	N	0	N	N
133	20250102	130436	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5560	-50	5	-0.89	112091660	20073	60.23	5600	5690	5550	7290	3930	5610	5584.20	3.76	2109	5843	5726	5663	5546	5483	5700	5520	171	1680	500	4030	10	1	34150762	1899	-19.58	1.76	12	0.06	-284.00	3154.00	9300	20240103	-40.22	4460	20241209	24.66	5690	-2.28	20250102	5550	0.18	20250102	9300	-40.22	20240103	4460	24.66	20241209	2.85	N	048530	500	170 억	1283199	N	N	0	N	N
134	20250102	120437	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5610	0	3	0.00	70036310	12520	37.56	5600	5690	5570	7290	3930	5610	5593.95	3.76	36	5843	5726	5663	5546	5483	5700	5520	171	1680	500	4030	10	1	34150762	1916	-19.75	1.78	12	0.04	-284.00	3154.00	9300	20240103	-39.68	4460	20241209	25.78	5690	-1.41	20250102	5570	0.72	20250102	9300	-39.68	20240103	4460	25.78	20241209	2.85	N	048530	500	170 억	1283199	N	N	0	N	N
135	20250102	110429	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5600	-10	5	-0.18	49590020	8857	26.57	5600	5690	5580	7290	3930	5610	5598.96	3.76	-1555	5843	5726	5663	5546	5483	5700	5520	171	1680	500	4030	10	1	34150762	1912	-19.72	1.78	12	0.03	-284.00	3154.00	9300	20240103	-39.78	4460	20241209	25.56	5690	-1.58	20250102	5580	0.36	20250102	9300	-39.78	20240103	4460	25.56	20241209	2.85	N	048530	500	170 억	1283199	N	N	0	N	N
136	20250102	100435	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5620	10	2	0.18	4785250	854	2.56	5600	5690	5600	7290	3930	5610	5603.34	3.76	23	5843	5726	5663	5546	5483	5700	5520	171	1680	500	4030	10	1	34150762	1919	-19.79	1.78	12	0.00	-284.00	3154.00	9300	20240103	-39.57	4460	20241209	26.01	5690	-1.23	20250102	5600	0.36	20250102	9300	-39.57	20240103	4460	26.01	20241209	2.85	N	048530	500	170 억	1283199	N	N	0	N	N
137	20250102	090431	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5610	0	3	0.00	0	0	0.00	0	0	0	7290	3930	5610	0.00	3.76	0	5843	5726	5663	5546	5483	5700	5520	171	1680	500	4030	10	1	34150762	1916	-19.75	1.78	12	0.00	-284.00	3154.00	9300	20240103	-39.68	4460	20241209	25.78	0	0.00	0	0	0.00	0	9300	-39.68	20240103	4460	25.78	20241209	2.85	N	048530	500	170 억	1283199	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History