KissMeData/206640/price/prices-20250101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

60 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	160957	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17470	120	2	0.69	1215603040	69537	70.15	17380	17740	17340	22550	12150	17350	17481.39	2.79	2319	17796	17572	17376	17152	16956	17685	17265	235	5200	1000	12490	10	1	23486560	4103	15.81	1.97	12	0.30	1105.00	8846.00	21050	20240819	-17.01	13350	20241022	30.86	18070	-3.32	20250106	16600	5.24	20250103	21050	-17.01	20240819	13350	30.86	20241022	4.77	N	206640	1000	234 억	655469	N	N	260	N	N
3	20250124	150956	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17480	130	2	0.75	1137436020	65056	65.63	17380	17740	17340	22550	12150	17350	17483.95	2.79	2399	17796	17572	17376	17152	16956	17685	17265	235	5200	1000	12490	10	1	23486560	4105	15.82	1.98	12	0.28	1105.00	8846.00	21050	20240819	-16.96	13350	20241022	30.94	18070	-3.27	20250106	16600	5.30	20250103	21050	-16.96	20240819	13350	30.94	20241022	4.77	N	206640	1000	234 억	655469	N	N	968	N	N
4	20250124	140955	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17400	50	2	0.29	996707240	56994	57.49	17380	17740	17340	22550	12150	17350	17487.93	2.79	1207	17796	17572	17376	17152	16956	17685	17265	235	5200	1000	12490	10	1	23486560	4087	15.75	1.97	12	0.24	1105.00	8846.00	21050	20240819	-17.34	13350	20241022	30.34	18070	-3.71	20250106	16600	4.82	20250103	21050	-17.34	20240819	13350	30.34	20241022	4.77	N	206640	1000	234 억	655469	N	N	968	N	N
5	20250124	130956	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17460	110	2	0.63	917006720	52418	52.88	17380	17740	17340	22550	12150	17350	17494.12	2.79	1548	17796	17572	17376	17152	16956	17685	17265	235	5200	1000	12490	10	1	23486560	4101	15.80	1.97	12	0.22	1105.00	8846.00	21050	20240819	-17.05	13350	20241022	30.79	18070	-3.38	20250106	16600	5.18	20250103	21050	-17.05	20240819	13350	30.79	20241022	4.77	N	206640	1000	234 억	655469	N	N	968	N	N
6	20250124	120953	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17490	140	2	0.81	864905080	49434	49.87	17380	17740	17340	22550	12150	17350	17496.16	2.79	2963	17796	17572	17376	17152	16956	17685	17265	235	5200	1000	12490	10	1	23486560	4108	15.83	1.98	12	0.21	1105.00	8846.00	21050	20240819	-16.91	13350	20241022	31.01	18070	-3.21	20250106	16600	5.36	20250103	21050	-16.91	20240819	13350	31.01	20241022	4.77	N	206640	1000	234 억	655469	N	N	968	N	N
7	20250124	110955	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17380	30	2	0.17	795278330	45439	45.84	17380	17740	17340	22550	12150	17350	17502.11	2.79	2376	17796	17572	17376	17152	16956	17685	17265	235	5200	1000	12490	10	1	23486560	4082	15.73	1.96	12	0.19	1105.00	8846.00	21050	20240819	-17.43	13350	20241022	30.19	18070	-3.82	20250106	16600	4.70	20250103	21050	-17.43	20240819	13350	30.19	20241022	4.77	N	206640	1000	234 억	655469	N	N	968	N	N
8	20250124	100950	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17450	100	2	0.58	597282830	34054	34.35	17380	17740	17340	22550	12150	17350	17539.29	2.79	5209	17796	17572	17376	17152	16956	17685	17265	235	5200	1000	12490	10	1	23486560	4098	15.79	1.97	12	0.14	1105.00	8846.00	21050	20240819	-17.10	13350	20241022	30.71	18070	-3.43	20250106	16600	5.12	20250103	21050	-17.10	20240819	13350	30.71	20241022	4.77	N	206640	1000	234 억	655469	N	N	968	N	N
9	20250124	090957	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17650	300	2	1.73	293682570	16640	16.79	17380	17740	17340	22550	12150	17350	17649.19	2.79	8605	17796	17572	17376	17152	16956	17685	17265	235	5200	1000	12490	10	1	23486560	4145	15.97	2.00	12	0.07	1105.00	8846.00	21050	20240819	-16.15	13350	20241022	32.21	18070	-2.32	20250106	16600	6.33	20250103	21050	-16.15	20240819	13350	32.21	20241022	4.77	N	206640	1000	234 억	655469	N	N	968	N	N
10	20250123	160951	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17350	120	2	0.70	1721643320	99012	132.94	17180	17600	17180	22350	12070	17230	17388.23	2.71	15974	17796	17512	17346	17062	16896	17430	16980	235	5120	1000	12400	10	1	23486560	4075	15.70	1.96	12	0.42	1105.00	8846.00	21050	20240819	-17.58	13350	20241022	29.96	18070	-3.98	20250106	16600	4.52	20250103	21050	-17.58	20240819	13350	29.96	20241022	4.76	N	206640	1000	234 억	637365	N	N	968	N	N
11	20250123	150949	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17350	120	2	0.70	1668002850	95925	128.80	17180	17600	17180	22350	12070	17230	17388.61	2.71	14433	17796	17512	17346	17062	16896	17430	16980	235	5120	1000	12400	10	1	23486560	4075	15.70	1.96	12	0.41	1105.00	8846.00	21050	20240819	-17.58	13350	20241022	29.96	18070	-3.98	20250106	16600	4.52	20250103	21050	-17.58	20240819	13350	29.96	20241022	4.76	N	206640	1000	234 억	637365	N	N	21	N	N
12	20250123	140951	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17450	220	2	1.28	1454019840	83659	112.33	17180	17600	17180	22350	12070	17230	17380.32	2.71	16000	17796	17512	17346	17062	16896	17430	16980	235	5120	1000	12400	10	1	23486560	4098	15.79	1.97	12	0.36	1105.00	8846.00	21050	20240819	-17.10	13350	20241022	30.71	18070	-3.43	20250106	16600	5.12	20250103	21050	-17.10	20240819	13350	30.71	20241022	4.76	N	206640	1000	234 억	637365	N	N	21	N	N
13	20250123	130949	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17420	190	2	1.10	1308441790	75300	101.11	17180	17600	17180	22350	12070	17230	17376.38	2.71	17855	17796	17512	17346	17062	16896	17430	16980	235	5120	1000	12400	10	1	23486560	4091	15.76	1.97	12	0.32	1105.00	8846.00	21050	20240819	-17.24	13350	20241022	30.49	18070	-3.60	20250106	16600	4.94	20250103	21050	-17.24	20240819	13350	30.49	20241022	4.76	N	206640	1000	234 억	637365	N	N	21	N	N
14	20250123	120949	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17410	180	2	1.04	1180310710	67919	91.20	17180	17600	17180	22350	12070	17230	17378.21	2.71	20148	17796	17512	17346	17062	16896	17430	16980	235	5120	1000	12400	10	1	23486560	4089	15.76	1.97	12	0.29	1105.00	8846.00	21050	20240819	-17.29	13350	20241022	30.41	18070	-3.65	20250106	16600	4.88	20250103	21050	-17.29	20240819	13350	30.41	20241022	4.76	N	206640	1000	234 억	637365	N	N	21	N	N
15	20250123	110941	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17410	180	2	1.04	1049817250	60425	81.13	17180	17600	17180	22350	12070	17230	17373.89	2.71	18341	17796	17512	17346	17062	16896	17430	16980	235	5120	1000	12400	10	1	23486560	4089	15.76	1.97	12	0.26	1105.00	8846.00	21050	20240819	-17.29	13350	20241022	30.41	18070	-3.65	20250106	16600	4.88	20250103	21050	-17.29	20240819	13350	30.41	20241022	4.76	N	206640	1000	234 억	637365	N	N	21	N	N
16	20250123	100948	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17260	30	2	0.17	941938990	54224	72.81	17180	17600	17180	22350	12070	17230	17371.26	2.71	17387	17796	17512	17346	17062	16896	17430	16980	235	5120	1000	12400	10	1	23486560	4054	15.62	1.95	12	0.23	1105.00	8846.00	21050	20240819	-18.00	13350	20241022	29.29	18070	-4.48	20250106	16600	3.98	20250103	21050	-18.00	20240819	13350	29.29	20241022	4.76	N	206640	1000	234 억	637365	N	N	21	N	N
17	20250123	090949	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17370	140	2	0.81	66575310	3861	5.18	17180	17390	17180	22350	12070	17230	17243.02	2.71	313	17796	17512	17346	17062	16896	17430	16980	235	5120	1000	12400	10	1	23486560	4080	15.72	1.96	12	0.02	1105.00	8846.00	21050	20240819	-17.48	13350	20241022	30.11	18070	-3.87	20250106	16600	4.64	20250103	21050	-17.48	20240819	13350	30.11	20241022	4.76	N	206640	1000	234 억	637365	N	N	21	N	N
18	20250122	160942	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17230	-270	5	-1.54	1284101720	73966	78.86	17580	17630	17180	22750	12250	17500	17361.00	2.79	-17038	17866	17682	17466	17282	17066	17775	17375	235	5250	1000	12600	10	1	23486560	4047	15.59	1.95	12	0.31	1105.00	8846.00	21050	20240819	-18.15	13350	20241022	29.06	18070	-4.65	20250106	16600	3.80	20250103	21050	-18.15	20240819	13350	29.06	20241022	4.80	N	206640	1000	234 억	654261	N	N	21	N	N
19	20250122	150943	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17220	-280	5	-1.60	1182819810	68083	72.59	17580	17630	17190	22750	12250	17500	17373.20	2.79	-14741	17866	17682	17466	17282	17066	17775	17375	235	5250	1000	12600	10	1	23486560	4044	15.58	1.95	12	0.29	1105.00	8846.00	21050	20240819	-18.19	13350	20241022	28.99	18070	-4.70	20250106	16600	3.73	20250103	21050	-18.19	20240819	13350	28.99	20241022	4.80	N	206640	1000	234 억	654261	N	N	393	N	N
20	20250122	140941	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17380	-120	5	-0.69	742746690	42607	45.42	17580	17630	17310	22750	12250	17500	17432.50	2.79	-4441	17866	17682	17466	17282	17066	17775	17375	235	5250	1000	12600	10	1	23486560	4082	15.73	1.96	12	0.18	1105.00	8846.00	21050	20240819	-17.43	13350	20241022	30.19	18070	-3.82	20250106	16600	4.70	20250103	21050	-17.43	20240819	13350	30.19	20241022	4.80	N	206640	1000	234 억	654261	N	N	393	N	N
21	20250122	130943	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17400	-100	5	-0.57	599594530	34379	36.65	17580	17630	17310	22750	12250	17500	17440.72	2.79	-1802	17866	17682	17466	17282	17066	17775	17375	235	5250	1000	12600	10	1	23486560	4087	15.75	1.97	12	0.15	1105.00	8846.00	21050	20240819	-17.34	13350	20241022	30.34	18070	-3.71	20250106	16600	4.82	20250103	21050	-17.34	20240819	13350	30.34	20241022	4.80	N	206640	1000	234 억	654261	N	N	393	N	N
22	20250122	120940	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17390	-110	5	-0.63	540565410	30984	33.03	17580	17630	17310	22750	12250	17500	17446.60	2.79	-2267	17866	17682	17466	17282	17066	17775	17375	235	5250	1000	12600	10	1	23486560	4084	15.74	1.97	12	0.13	1105.00	8846.00	21050	20240819	-17.39	13350	20241022	30.26	18070	-3.76	20250106	16600	4.76	20250103	21050	-17.39	20240819	13350	30.26	20241022	4.80	N	206640	1000	234 억	654261	N	N	393	N	N
23	20250122	110943	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17440	-60	5	-0.34	352795680	20191	21.53	17580	17630	17310	22750	12250	17500	17472.92	2.79	-2537	17866	17682	17466	17282	17066	17775	17375	235	5250	1000	12600	10	1	23486560	4096	15.78	1.97	12	0.09	1105.00	8846.00	21050	20240819	-17.15	13350	20241022	30.64	18070	-3.49	20250106	16600	5.06	20250103	21050	-17.15	20240819	13350	30.64	20241022	4.80	N	206640	1000	234 억	654261	N	N	393	N	N
24	20250122	100942	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17440	-60	5	-0.34	252636740	14453	15.41	17580	17630	17310	22750	12250	17500	17479.88	2.79	-2854	17866	17682	17466	17282	17066	17775	17375	235	5250	1000	12600	10	1	23486560	4096	15.78	1.97	12	0.06	1105.00	8846.00	21050	20240819	-17.15	13350	20241022	30.64	18070	-3.49	20250106	16600	5.06	20250103	21050	-17.15	20240819	13350	30.64	20241022	4.80	N	206640	1000	234 억	654261	N	N	393	N	N
25	20250122	090944	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17590	90	2	0.51	10328210	592	0.63	17580	17600	17400	22750	12250	17500	17446.30	2.79	446	17866	17682	17466	17282	17066	17775	17375	235	5250	1000	12600	10	1	23486560	4131	15.92	1.99	12	0.00	1105.00	8846.00	21050	20240819	-16.44	13350	20241022	31.76	18070	-2.66	20250106	16600	5.96	20250103	21050	-16.44	20240819	13350	31.76	20241022	4.80	N	206640	1000	234 억	654261	N	N	393	N	N
26	20250121	160936	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17500	100	2	0.57	1635007670	93747	95.65	17390	17650	17250	22600	12180	17400	17440.54	2.69	21898	17813	17606	17453	17246	17093	17530	17170	235	5200	1000	12520	10	1	23486560	4110	15.84	1.98	12	0.40	1105.00	8846.00	21050	20240819	-16.86	13350	20241022	31.09	18070	-3.15	20250106	16600	5.42	20250103	21050	-16.86	20240819	13350	31.09	20241022	4.65	N	206640	1000	234 억	632801	N	N	393	N	N
27	20250121	150937	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17470	70	2	0.40	1604541370	92003	93.87	17390	17650	17250	22600	12180	17400	17440.10	2.69	21123	17813	17606	17453	17246	17093	17530	17170	235	5200	1000	12520	10	1	23486560	4103	15.81	1.97	12	0.39	1105.00	8846.00	21050	20240819	-17.01	13350	20241022	30.86	18070	-3.32	20250106	16600	5.24	20250103	21050	-17.01	20240819	13350	30.86	20241022	4.65	N	206640	1000	234 억	632801	N	N	243	N	N
28	20250121	140939	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17460	60	2	0.34	1478353920	84766	86.49	17390	17650	17250	22600	12180	17400	17440.41	2.69	20653	17813	17606	17453	17246	17093	17530	17170	235	5200	1000	12520	10	1	23486560	4101	15.80	1.97	12	0.36	1105.00	8846.00	21050	20240819	-17.05	13350	20241022	30.79	18070	-3.38	20250106	16600	5.18	20250103	21050	-17.05	20240819	13350	30.79	20241022	4.65	N	206640	1000	234 억	632801	N	N	243	N	N
29	20250121	130937	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17540	140	2	0.80	1393746350	79925	81.55	17390	17650	17250	22600	12180	17400	17438.18	2.69	21550	17813	17606	17453	17246	17093	17530	17170	235	5200	1000	12520	10	1	23486560	4120	15.87	1.98	12	0.34	1105.00	8846.00	21050	20240819	-16.67	13350	20241022	31.39	18070	-2.93	20250106	16600	5.66	20250103	21050	-16.67	20240819	13350	31.39	20241022	4.65	N	206640	1000	234 억	632801	N	N	243	N	N
30	20250121	120920	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17540	140	2	0.80	1200737480	68926	70.33	17390	17650	17250	22600	12180	17400	17420.68	2.69	21244	17813	17606	17453	17246	17093	17530	17170	235	5200	1000	12520	10	1	23486560	4120	15.87	1.98	12	0.29	1105.00	8846.00	21050	20240819	-16.67	13350	20241022	31.39	18070	-2.93	20250106	16600	5.66	20250103	21050	-16.67	20240819	13350	31.39	20241022	4.65	N	206640	1000	234 억	632801	N	N	243	N	N
31	20250121	110849	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17310	-90	5	-0.52	1101928440	63249	64.53	17390	17650	17250	22600	12180	17400	17422.07	2.69	20782	17813	17606	17453	17246	17093	17530	17170	235	5200	1000	12520	10	1	23486560	4066	15.67	1.96	12	0.27	1105.00	8846.00	21050	20240819	-17.77	13350	20241022	29.66	18070	-4.21	20250106	16600	4.28	20250103	21050	-17.77	20240819	13350	29.66	20241022	4.65	N	206640	1000	234 억	632801	N	N	243	N	N
32	20250121	100844	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17440	40	2	0.23	826308320	47343	48.30	17390	17650	17300	22600	12180	17400	17453.65	2.69	17968	17813	17606	17453	17246	17093	17530	17170	235	5200	1000	12520	10	1	23486560	4096	15.78	1.97	12	0.20	1105.00	8846.00	21050	20240819	-17.15	13350	20241022	30.64	18070	-3.49	20250106	16600	5.06	20250103	21050	-17.15	20240819	13350	30.64	20241022	4.65	N	206640	1000	234 억	632801	N	N	243	N	N
33	20250121	090939	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17400	0	3	0.00	79947660	4571	4.66	17390	17610	17390	22600	12180	17400	17490.19	2.69	1386	17813	17606	17453	17246	17093	17530	17170	235	5200	1000	12520	10	1	23486560	4087	15.75	1.97	12	0.02	1105.00	8846.00	21050	20240819	-17.34	13350	20241022	30.34	18070	-3.71	20250106	16600	4.82	20250103	21050	-17.34	20240819	13350	30.34	20241022	4.65	N	206640	1000	234 억	632801	N	N	243	N	N
34	20250120	160925	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17400	-260	5	-1.47	1703386270	97779	74.22	17660	17660	17300	22950	12370	17660	17420.78	2.69	1246	18173	17916	17723	17466	17273	17820	17370	235	5290	1000	12710	10	1	23486560	4087	15.75	1.97	12	0.42	1105.00	8846.00	21050	20240819	-17.34	13350	20241022	30.34	18070	-3.71	20250106	16600	4.82	20250103	21050	-17.34	20240819	13350	30.34	20241022	4.74	N	206640	1000	234 억	631441	N	N	243	N	N
35	20250120	150937	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17440	-220	5	-1.25	1472097390	84516	64.15	17660	17660	17300	22950	12370	17660	17417.97	2.69	-835	18173	17916	17723	17466	17273	17820	17370	235	5290	1000	12710	10	1	23486560	4096	15.78	1.97	12	0.36	1105.00	8846.00	21050	20240819	-17.15	13350	20241022	30.64	18070	-3.49	20250106	16600	5.06	20250103	21050	-17.15	20240819	13350	30.64	20241022	4.74	N	206640	1000	234 억	631441	N	N	67	N	N
36	20250120	140935	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17380	-280	5	-1.59	1331018900	76418	58.00	17660	17660	17300	22950	12370	17660	17417.61	2.69	1025	18173	17916	17723	17466	17273	17820	17370	235	5290	1000	12710	10	1	23486560	4082	15.73	1.96	12	0.33	1105.00	8846.00	21050	20240819	-17.43	13350	20241022	30.19	18070	-3.82	20250106	16600	4.70	20250103	21050	-17.43	20240819	13350	30.19	20241022	4.74	N	206640	1000	234 억	631441	N	N	67	N	N
37	20250120	130935	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17410	-250	5	-1.42	1233951340	70831	53.76	17660	17660	17300	22950	12370	17660	17421.06	2.69	1010	18173	17916	17723	17466	17273	17820	17370	235	5290	1000	12710	10	1	23486560	4089	15.76	1.97	12	0.30	1105.00	8846.00	21050	20240819	-17.29	13350	20241022	30.41	18070	-3.65	20250106	16600	4.88	20250103	21050	-17.29	20240819	13350	30.41	20241022	4.74	N	206640	1000	234 억	631441	N	N	67	N	N
38	20250120	120936	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17360	-300	5	-1.70	1191097620	68364	51.89	17660	17660	17300	22950	12370	17660	17422.88	2.69	673	18173	17916	17723	17466	17273	17820	17370	235	5290	1000	12710	10	1	23486560	4077	15.71	1.96	12	0.29	1105.00	8846.00	21050	20240819	-17.53	13350	20241022	30.04	18070	-3.93	20250106	16600	4.58	20250103	21050	-17.53	20240819	13350	30.04	20241022	4.74	N	206640	1000	234 억	631441	N	N	67	N	N
39	20250120	110937	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17390	-270	5	-1.53	1135303780	65151	49.45	17660	17660	17300	22950	12370	17660	17425.73	2.69	1135	18173	17916	17723	17466	17273	17820	17370	235	5290	1000	12710	10	1	23486560	4084	15.74	1.97	12	0.28	1105.00	8846.00	21050	20240819	-17.39	13350	20241022	30.26	18070	-3.76	20250106	16600	4.76	20250103	21050	-17.39	20240819	13350	30.26	20241022	4.74	N	206640	1000	234 억	631441	N	N	67	N	N
40	20250120	100936	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17400	-260	5	-1.47	877264870	50302	38.18	17660	17660	17300	22950	12370	17660	17439.96	2.69	1600	18173	17916	17723	17466	17273	17820	17370	235	5290	1000	12710	10	1	23486560	4087	15.75	1.97	12	0.21	1105.00	8846.00	21050	20240819	-17.34	13350	20241022	30.34	18070	-3.71	20250106	16600	4.82	20250103	21050	-17.34	20240819	13350	30.34	20241022	4.74	N	206640	1000	234 억	631441	N	N	67	N	N
41	20250120	090937	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17390	-270	5	-1.53	434638980	24815	18.84	17660	17660	17320	22950	12370	17660	17515.17	2.69	457	18173	17916	17723	17466	17273	17820	17370	235	5290	1000	12710	10	1	23486560	4084	15.74	1.97	12	0.11	1105.00	8846.00	21050	20240819	-17.39	13350	20241022	30.26	18070	-3.76	20250106	16600	4.76	20250103	21050	-17.39	20240819	13350	30.26	20241022	4.74	N	206640	1000	234 억	631441	N	N	67	N	N
42	20250117	160933	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17660	-240	5	-1.34	2336399070	131537	55.86	17900	17980	17530	23250	12530	17900	17762.39	2.86	-42260	18486	18192	17626	17332	16766	18340	17480	235	5350	1000	12880	10	1	23486560	4148	15.98	2.00	12	0.56	1105.00	8846.00	21050	20240819	-16.10	13350	20241022	32.28	18070	-2.27	20250106	16600	6.39	20250103	21050	-16.10	20240819	13350	32.28	20241022	4.87	N	206640	1000	234 억	671550	N	N	67	N	N
43	20250117	150934	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17580	-320	5	-1.79	2209958840	124350	52.81	17900	17980	17530	23250	12530	17900	17772.09	2.86	-43468	18486	18192	17626	17332	16766	18340	17480	235	5350	1000	12880	10	1	23486560	4129	15.91	1.99	12	0.53	1105.00	8846.00	21050	20240819	-16.48	13350	20241022	31.69	18070	-2.71	20250106	16600	5.90	20250103	21050	-16.48	20240819	13350	31.69	20241022	4.87	N	206640	1000	234 억	671550	N	N	92	N	N
44	20250117	140937	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17570	-330	5	-1.84	2016609550	113357	48.14	17900	17980	17530	23250	12530	17900	17789.90	2.86	-42545	18486	18192	17626	17332	16766	18340	17480	235	5350	1000	12880	10	1	23486560	4127	15.90	1.99	12	0.48	1105.00	8846.00	21050	20240819	-16.53	13350	20241022	31.61	18070	-2.77	20250106	16600	5.84	20250103	21050	-16.53	20240819	13350	31.61	20241022	4.87	N	206640	1000	234 억	671550	N	N	92	N	N
45	20250117	130934	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17640	-260	5	-1.45	1857656980	104330	44.31	17900	17980	17610	23250	12530	17900	17805.59	2.86	-35819	18486	18192	17626	17332	16766	18340	17480	235	5350	1000	12880	10	1	23486560	4143	15.96	1.99	12	0.44	1105.00	8846.00	21050	20240819	-16.20	13350	20241022	32.13	18070	-2.38	20250106	16600	6.27	20250103	21050	-16.20	20240819	13350	32.13	20241022	4.87	N	206640	1000	234 억	671550	N	N	92	N	N
46	20250117	120936	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17720	-180	5	-1.01	1736238920	97465	41.39	17900	17980	17610	23250	12530	17900	17813.97	2.86	-33900	18486	18192	17626	17332	16766	18340	17480	235	5350	1000	12880	10	1	23486560	4162	16.04	2.00	12	0.41	1105.00	8846.00	21050	20240819	-15.82	13350	20241022	32.73	18070	-1.94	20250106	16600	6.75	20250103	21050	-15.82	20240819	13350	32.73	20241022	4.87	N	206640	1000	234 억	671550	N	N	92	N	N
47	20250117	110934	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17800	-100	5	-0.56	1511721100	84824	36.02	17900	17980	17610	23250	12530	17900	17821.86	2.86	-35596	18486	18192	17626	17332	16766	18340	17480	235	5350	1000	12880	10	1	23486560	4181	16.11	2.01	12	0.36	1105.00	8846.00	21050	20240819	-15.44	13350	20241022	33.33	18070	-1.49	20250106	16600	7.23	20250103	21050	-15.44	20240819	13350	33.33	20241022	4.87	N	206640	1000	234 억	671550	N	N	92	N	N
48	20250117	100937	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17780	-120	5	-0.67	699098480	39399	16.73	17900	17930	17610	23250	12530	17900	17744.07	2.86	-8489	18486	18192	17626	17332	16766	18340	17480	235	5350	1000	12880	10	1	23486560	4176	16.09	2.01	12	0.17	1105.00	8846.00	21050	20240819	-15.53	13350	20241022	33.18	18070	-1.60	20250106	16600	7.11	20250103	21050	-15.53	20240819	13350	33.18	20241022	4.87	N	206640	1000	234 억	671550	N	N	92	N	N
49	20250117	090936	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17840	-60	5	-0.34	105524550	5923	2.52	17900	17930	17720	23250	12530	17900	17816.06	2.86	-1882	18486	18192	17626	17332	16766	18340	17480	235	5350	1000	12880	10	1	23486560	4190	16.14	2.02	12	0.03	1105.00	8846.00	21050	20240819	-15.25	13350	20241022	33.63	18070	-1.27	20250106	16600	7.47	20250103	21050	-15.25	20240819	13350	33.63	20241022	4.87	N	206640	1000	234 억	671550	N	N	92	N	N
50	20250116	160928	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17900	740	2	4.31	4088383950	231751	228.37	17170	17920	17060	22300	12020	17160	17641.00	2.72	32703	17586	17372	17086	16872	16586	17480	16980	235	5140	1000	12350	10	1	23486560	4204	16.20	2.02	12	0.99	1105.00	8846.00	21050	20240819	-14.96	13350	20241022	34.08	18070	-0.94	20250106	16600	7.83	20250103	21050	-14.96	20240819	13350	34.08	20241022	4.94	N	206640	1000	234 억	638539	N	N	92	N	N
51	20250116	150842	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17830	670	2	3.90	3661948150	207911	204.88	17170	17900	17060	22300	12020	17160	17613.06	2.72	35674	17586	17372	17086	16872	16586	17480	16980	235	5140	1000	12350	10	1	23486560	4188	16.14	2.02	12	0.89	1105.00	8846.00	21050	20240819	-15.30	13350	20241022	33.56	18070	-1.33	20250106	16600	7.41	20250103	21050	-15.30	20240819	13350	33.56	20241022	4.94	N	206640	1000	234 억	638539	N	N	142	N	N
52	20250116	140933	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17810	650	2	3.79	2839856170	161770	159.41	17170	17900	17060	22300	12020	17160	17554.90	2.72	41567	17586	17372	17086	16872	16586	17480	16980	235	5140	1000	12350	10	1	23486560	4183	16.12	2.01	12	0.69	1105.00	8846.00	21050	20240819	-15.39	13350	20241022	33.41	18070	-1.44	20250106	16600	7.29	20250103	21050	-15.39	20240819	13350	33.41	20241022	4.94	N	206640	1000	234 억	638539	N	N	142	N	N
53	20250116	130933	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17520	360	2	2.10	1220004200	70554	69.53	17170	17620	17060	22300	12020	17160	17291.78	2.72	11538	17586	17372	17086	16872	16586	17480	16980	235	5140	1000	12350	10	1	23486560	4115	15.86	1.98	12	0.30	1105.00	8846.00	21050	20240819	-16.77	13350	20241022	31.24	18070	-3.04	20250106	16600	5.54	20250103	21050	-16.77	20240819	13350	31.24	20241022	4.94	N	206640	1000	234 억	638539	N	N	142	N	N
54	20250116	120932	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17150	-10	5	-0.06	661684680	38455	37.89	17170	17410	17060	22300	12020	17160	17206.73	2.72	-907	17586	17372	17086	16872	16586	17480	16980	235	5140	1000	12350	10	1	23486560	4028	15.52	1.94	12	0.16	1105.00	8846.00	21050	20240819	-18.53	13350	20241022	28.46	18070	-5.09	20250106	16600	3.31	20250103	21050	-18.53	20240819	13350	28.46	20241022	4.94	N	206640	1000	234 억	638539	N	N	142	N	N
55	20250116	110934	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17160	0	3	0.00	432213120	25036	24.67	17170	17410	17110	22300	12020	17160	17263.67	2.72	-2136	17586	17372	17086	16872	16586	17480	16980	235	5140	1000	12350	10	1	23486560	4030	15.53	1.94	12	0.11	1105.00	8846.00	21050	20240819	-18.48	13350	20241022	28.54	18070	-5.04	20250106	16600	3.37	20250103	21050	-18.48	20240819	13350	28.54	20241022	4.94	N	206640	1000	234 억	638539	N	N	142	N	N
56	20250116	100934	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17230	70	2	0.41	311381670	18004	17.74	17170	17410	17130	22300	12020	17160	17295.14	2.72	-3209	17586	17372	17086	16872	16586	17480	16980	235	5140	1000	12350	10	1	23486560	4047	15.59	1.95	12	0.08	1105.00	8846.00	21050	20240819	-18.15	13350	20241022	29.06	18070	-4.65	20250106	16600	3.80	20250103	21050	-18.15	20240819	13350	29.06	20241022	4.94	N	206640	1000	234 억	638539	N	N	142	N	N
57	20250116	090936	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17330	170	2	0.99	107294070	6200	6.11	17170	17360	17170	22300	12020	17160	17305.50	2.72	120	17586	17372	17086	16872	16586	17480	16980	235	5140	1000	12350	10	1	23486560	4070	15.68	1.96	12	0.03	1105.00	8846.00	21050	20240819	-17.67	13350	20241022	29.81	18070	-4.10	20250106	16600	4.40	20250103	21050	-17.67	20240819	13350	29.81	20241022	4.94	N	206640	1000	234 억	638539	N	N	142	N	N
58	20250115	160931	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17160	20	2	0.12	1719767500	100768	153.47	17150	17300	16800	22250	12000	17140	17066.13	2.71	1682	17513	17326	17063	16876	16613	17420	16970	235	5110	1000	12340	10	1	23486560	4030	15.53	1.94	12	0.43	1105.00	8846.00	21050	20240819	-18.48	13350	20241022	28.54	18070	-5.04	20250106	16600	3.37	20250103	21050	-18.48	20240819	13350	28.54	20241022	4.94	N	206640	1000	234 억	636645	N	N	142	N	N
59	20250115	150931	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17160	20	2	0.12	1675767230	98202	149.56	17150	17300	16800	22250	12000	17140	17064.49	2.71	1637	17513	17326	17063	16876	16613	17420	16970	235	5110	1000	12340	10	1	23486560	4030	15.53	1.94	12	0.42	1105.00	8846.00	21050	20240819	-18.48	13350	20241022	28.54	18070	-5.04	20250106	16600	3.37	20250103	21050	-18.48	20240819	13350	28.54	20241022	4.94	N	206640	1000	234 억	636645	N	N	66	N	N
60	20250115	140925	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17250	110	2	0.64	1440057310	84454	128.62	17150	17300	16800	22250	12000	17140	17051.38	2.71	4675	17513	17326	17063	16876	16613	17420	16970	235	5110	1000	12340	10	1	23486560	4051	15.61	1.95	12	0.36	1105.00	8846.00	21050	20240819	-18.05	13350	20241022	29.21	18070	-4.54	20250106	16600	3.92	20250103	21050	-18.05	20240819	13350	29.21	20241022	4.94	N	206640	1000	234 억	636645	N	N	66	N	N
61	20250115	130934	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17050	-90	5	-0.53	1008050780	59340	90.37	17150	17180	16800	22250	12000	17140	16987.71	2.71	-7461	17513	17326	17063	16876	16613	17420	16970	235	5110	1000	12340	10	1	23486560	4004	15.43	1.93	12	0.25	1105.00	8846.00	21050	20240819	-19.00	13350	20241022	27.72	18070	-5.64	20250106	16600	2.71	20250103	21050	-19.00	20240819	13350	27.72	20241022	4.94	N	206640	1000	234 억	636645	N	N	66	N	N
62	20250115	120917	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17050	-90	5	-0.53	926448650	54557	83.09	17150	17180	16800	22250	12000	17140	16981.30	2.71	-6814	17513	17326	17063	16876	16613	17420	16970	235	5110	1000	12340	10	1	23486560	4004	15.43	1.93	12	0.23	1105.00	8846.00	21050	20240819	-19.00	13350	20241022	27.72	18070	-5.64	20250106	16600	2.71	20250103	21050	-19.00	20240819	13350	27.72	20241022	4.94	N	206640	1000	234 억	636645	N	N	66	N	N
63	20250115	110931	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17080	-60	5	-0.35	886949470	52242	79.56	17150	17180	16800	22250	12000	17140	16977.71	2.71	-5812	17513	17326	17063	16876	16613	17420	16970	235	5110	1000	12340	10	1	23486560	4012	15.46	1.93	12	0.22	1105.00	8846.00	21050	20240819	-18.86	13350	20241022	27.94	18070	-5.48	20250106	16600	2.89	20250103	21050	-18.86	20240819	13350	27.94	20241022	4.94	N	206640	1000	234 억	636645	N	N	66	N	N
64	20250115	100931	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16950	-190	5	-1.11	685781630	40443	61.59	17150	17180	16800	22250	12000	17140	16956.74	2.71	-5147	17513	17326	17063	16876	16613	17420	16970	235	5110	1000	12340	10	1	23486560	3981	15.34	1.92	12	0.17	1105.00	8846.00	21050	20240819	-19.48	13350	20241022	26.97	18070	-6.20	20250106	16600	2.11	20250103	21050	-19.48	20240819	13350	26.97	20241022	4.94	N	206640	1000	234 억	636645	N	N	66	N	N
65	20250115	090934	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17040	-100	5	-0.58	52274230	3058	4.66	17150	17180	17040	22250	12000	17140	17094.25	2.71	-1287	17513	17326	17063	16876	16613	17420	16970	235	5110	1000	12340	10	1	23486560	4002	15.42	1.93	12	0.01	1105.00	8846.00	21050	20240819	-19.05	13350	20241022	27.64	18070	-5.70	20250106	16600	2.65	20250103	21050	-19.05	20240819	13350	27.64	20241022	4.94	N	206640	1000	234 억	636645	N	N	66	N	N
66	20250114	160912	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17140	250	2	1.48	1121221380	65627	138.48	17000	17250	16800	21950	11830	16890	17084.71	2.67	9088	17296	17092	16846	16642	16396	16970	16520	235	5060	1000	12160	10	1	23486560	4026	15.51	1.94	12	0.28	1105.00	8846.00	21050	20240819	-18.57	13350	20241022	28.39	18070	-5.15	20250106	16600	3.25	20250103	21050	-18.57	20240819	13350	28.39	20241022	4.89	N	206640	1000	234 억	627553	N	N	66	N	N
67	20250114	150929	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17090	200	2	1.18	1088438000	63713	134.44	17000	17250	16800	21950	11830	16890	17083.45	2.67	9994	17296	17092	16846	16642	16396	16970	16520	235	5060	1000	12160	10	1	23486560	4014	15.47	1.93	12	0.27	1105.00	8846.00	21050	20240819	-18.81	13350	20241022	28.01	18070	-5.42	20250106	16600	2.95	20250103	21050	-18.81	20240819	13350	28.01	20241022	4.89	N	206640	1000	234 억	627553	N	N	18	N	N
68	20250114	140926	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17140	250	2	1.48	996737620	58353	123.13	17000	17250	16800	21950	11830	16890	17081.17	2.67	9339	17296	17092	16846	16642	16396	16970	16520	235	5060	1000	12160	10	1	23486560	4026	15.51	1.94	12	0.25	1105.00	8846.00	21050	20240819	-18.57	13350	20241022	28.39	18070	-5.15	20250106	16600	3.25	20250103	21050	-18.57	20240819	13350	28.39	20241022	4.89	N	206640	1000	234 억	627553	N	N	18	N	N
69	20250114	130925	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17060	170	2	1.01	714479110	41864	88.34	17000	17250	16800	21950	11830	16890	17066.67	2.67	3123	17296	17092	16846	16642	16396	16970	16520	235	5060	1000	12160	10	1	23486560	4007	15.44	1.93	12	0.18	1105.00	8846.00	21050	20240819	-18.95	13350	20241022	27.79	18070	-5.59	20250106	16600	2.77	20250103	21050	-18.95	20240819	13350	27.79	20241022	4.89	N	206640	1000	234 억	627553	N	N	18	N	N
70	20250114	120922	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17040	150	2	0.89	652702610	38241	80.69	17000	17250	16800	21950	11830	16890	17068.14	2.67	4528	17296	17092	16846	16642	16396	16970	16520	235	5060	1000	12160	10	1	23486560	4002	15.42	1.93	12	0.16	1105.00	8846.00	21050	20240819	-19.05	13350	20241022	27.64	18070	-5.70	20250106	16600	2.65	20250103	21050	-19.05	20240819	13350	27.64	20241022	4.89	N	206640	1000	234 억	627553	N	N	18	N	N
71	20250114	110922	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17060	170	2	1.01	577596860	33827	71.38	17000	17250	16800	21950	11830	16890	17075.02	2.67	5262	17296	17092	16846	16642	16396	16970	16520	235	5060	1000	12160	10	1	23486560	4007	15.44	1.93	12	0.14	1105.00	8846.00	21050	20240819	-18.95	13350	20241022	27.79	18070	-5.59	20250106	16600	2.77	20250103	21050	-18.95	20240819	13350	27.79	20241022	4.89	N	206640	1000	234 억	627553	N	N	18	N	N
72	20250114	100921	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17070	180	2	1.07	382030630	22356	47.17	17000	17250	16800	21950	11830	16890	17088.51	2.67	3119	17296	17092	16846	16642	16396	16970	16520	235	5060	1000	12160	10	1	23486560	4009	15.45	1.93	12	0.10	1105.00	8846.00	21050	20240819	-18.91	13350	20241022	27.87	18070	-5.53	20250106	16600	2.83	20250103	21050	-18.91	20240819	13350	27.87	20241022	4.89	N	206640	1000	234 억	627553	N	N	18	N	N
73	20250114	090925	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16930	40	2	0.24	28247560	1665	3.51	17000	17000	16800	21950	11830	16890	16965.50	2.67	-551	17296	17092	16846	16642	16396	16970	16520	235	5060	1000	12160	10	1	23486560	3976	15.32	1.91	12	0.01	1105.00	8846.00	21050	20240819	-19.57	13350	20241022	26.82	18070	-6.31	20250106	16600	1.99	20250103	21050	-19.57	20240819	13350	26.82	20241022	4.89	N	206640	1000	234 억	627553	N	N	18	N	N
74	20250113	160912	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16890	-60	5	-0.35	786544010	46878	61.05	16900	17050	16600	22000	11870	16950	16778.53	2.71	-8677	17356	17152	16916	16712	16476	17035	16595	235	5050	1000	12200	10	1	23486560	3967	15.29	1.91	12	0.20	1105.00	8846.00	21050	20240819	-19.76	13350	20241022	26.52	18070	-6.53	20250106	16600	1.75	20250113	21050	-19.76	20240819	13350	26.52	20241022	4.88	N	206640	1000	234 억	636233	N	N	18	N	N
75	20250113	150916	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16800	-150	5	-0.88	729404790	43484	56.63	16900	17050	16600	22000	11870	16950	16774.10	2.71	-8674	17356	17152	16916	16712	16476	17035	16595	235	5050	1000	12200	10	1	23486560	3946	15.20	1.90	12	0.19	1105.00	8846.00	21050	20240819	-20.19	13350	20241022	25.84	18070	-7.03	20250106	16600	1.20	20250113	21050	-20.19	20240819	13350	25.84	20241022	4.88	N	206640	1000	234 억	636233	N	N	56	N	N
76	20250113	140854	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16730	-220	5	-1.30	636446570	37938	49.40	16900	17050	16600	22000	11870	16950	16775.97	2.71	-9796	17356	17152	16916	16712	16476	17035	16595	235	5050	1000	12200	10	1	23486560	3929	15.14	1.89	12	0.16	1105.00	8846.00	21050	20240819	-20.52	13350	20241022	25.32	18070	-7.42	20250106	16600	0.78	20250113	21050	-20.52	20240819	13350	25.32	20241022	4.88	N	206640	1000	234 억	636233	N	N	56	N	N
77	20250113	130903	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16710	-240	5	-1.42	612137820	36485	47.51	16900	17050	16600	22000	11870	16950	16777.79	2.71	-9903	17356	17152	16916	16712	16476	17035	16595	235	5050	1000	12200	10	1	23486560	3925	15.12	1.89	12	0.16	1105.00	8846.00	21050	20240819	-20.62	13350	20241022	25.17	18070	-7.53	20250106	16600	0.66	20250113	21050	-20.62	20240819	13350	25.17	20241022	4.88	N	206640	1000	234 억	636233	N	N	56	N	N
78	20250113	120907	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16650	-300	5	-1.77	508157220	30237	39.38	16900	17050	16640	22000	11870	16950	16805.81	2.71	-7208	17356	17152	16916	16712	16476	17035	16595	235	5050	1000	12200	10	1	23486560	3911	15.07	1.88	12	0.13	1105.00	8846.00	21050	20240819	-20.90	13350	20241022	24.72	18070	-7.86	20250106	16600	0.30	20250103	21050	-20.90	20240819	13350	24.72	20241022	4.88	N	206640	1000	234 억	636233	N	N	56	N	N
79	20250113	110904	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16710	-240	5	-1.42	455862600	27102	35.29	16900	17050	16650	22000	11870	16950	16820.26	2.71	-5005	17356	17152	16916	16712	16476	17035	16595	235	5050	1000	12200	10	1	23486560	3925	15.12	1.89	12	0.12	1105.00	8846.00	21050	20240819	-20.62	13350	20241022	25.17	18070	-7.53	20250106	16600	0.66	20250103	21050	-20.62	20240819	13350	25.17	20241022	4.88	N	206640	1000	234 억	636233	N	N	56	N	N
80	20250113	100904	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16840	-110	5	-0.65	277340240	16426	21.39	16900	17050	16740	22000	11870	16950	16884.22	2.71	503	17356	17152	16916	16712	16476	17035	16595	235	5050	1000	12200	10	1	23486560	3955	15.24	1.90	12	0.07	1105.00	8846.00	21050	20240819	-20.00	13350	20241022	26.14	18070	-6.81	20250106	16600	1.45	20250103	21050	-20.00	20240819	13350	26.14	20241022	4.88	N	206640	1000	234 억	636233	N	N	56	N	N
81	20250113	090910	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16920	-30	5	-0.18	71093870	4190	5.46	16900	17050	16850	22000	11870	16950	16967.51	2.71	403	17356	17152	16916	16712	16476	17035	16595	235	5050	1000	12200	10	1	23486560	3974	15.31	1.91	12	0.02	1105.00	8846.00	21050	20240819	-19.62	13350	20241022	26.74	18070	-6.36	20250106	16600	1.93	20250103	21050	-19.62	20240819	13350	26.74	20241022	4.88	N	206640	1000	234 억	636233	N	N	56	N	N
82	20250110	160845	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16950	-150	5	-0.88	1288380020	76596	91.77	17120	17120	16680	22200	11970	17100	16820.43	2.76	-13225	17580	17340	17120	16880	16660	17230	16770	235	5100	1000	12310	10	1	23486560	3981	15.34	1.92	12	0.33	1105.00	8846.00	21050	20240819	-19.48	13350	20241022	26.97	18070	-6.20	20250106	16600	2.11	20250103	21050	-19.48	20240819	13350	26.97	20241022	4.90	N	206640	1000	234 억	648862	N	N	55	N	N
83	20250110	150854	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16780	-320	5	-1.87	834820020	49578	59.40	17120	17120	16680	22200	11970	17100	16838.52	2.76	-10342	17580	17340	17120	16880	16660	17230	16770	235	5100	1000	12310	10	1	23486560	3941	15.19	1.90	12	0.21	1105.00	8846.00	21050	20240819	-20.29	13350	20241022	25.69	18070	-7.14	20250106	16600	1.08	20250103	21050	-20.29	20240819	13350	25.69	20241022	4.90	N	206640	1000	234 억	648862	N	N	148	N	N
84	20250110	140900	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16810	-290	5	-1.70	714674360	42437	50.84	17120	17120	16680	22200	11970	17100	16840.83	2.76	-10966	17580	17340	17120	16880	16660	17230	16770	235	5100	1000	12310	10	1	23486560	3948	15.21	1.90	12	0.18	1105.00	8846.00	21050	20240819	-20.14	13350	20241022	25.92	18070	-6.97	20250106	16600	1.27	20250103	21050	-20.14	20240819	13350	25.92	20241022	4.90	N	206640	1000	234 억	648862	N	N	148	N	N
85	20250110	130859	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16790	-310	5	-1.81	684240260	40627	48.67	17120	17120	16680	22200	11970	17100	16842.01	2.76	-11201	17580	17340	17120	16880	16660	17230	16770	235	5100	1000	12310	10	1	23486560	3943	15.19	1.90	12	0.17	1105.00	8846.00	21050	20240819	-20.24	13350	20241022	25.77	18070	-7.08	20250106	16600	1.14	20250103	21050	-20.24	20240819	13350	25.77	20241022	4.90	N	206640	1000	234 억	648862	N	N	148	N	N
86	20250110	120900	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16770	-330	5	-1.93	617365700	36642	43.90	17120	17120	16680	22200	11970	17100	16848.58	2.76	-10322	17580	17340	17120	16880	16660	17230	16770	235	5100	1000	12310	10	1	23486560	3939	15.18	1.90	12	0.16	1105.00	8846.00	21050	20240819	-20.33	13350	20241022	25.62	18070	-7.19	20250106	16600	1.02	20250103	21050	-20.33	20240819	13350	25.62	20241022	4.90	N	206640	1000	234 억	648862	N	N	148	N	N
87	20250110	110859	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16800	-300	5	-1.75	552597590	32785	39.28	17120	17120	16680	22200	11970	17100	16855.20	2.76	-9090	17580	17340	17120	16880	16660	17230	16770	235	5100	1000	12310	10	1	23486560	3946	15.20	1.90	12	0.14	1105.00	8846.00	21050	20240819	-20.19	13350	20241022	25.84	18070	-7.03	20250106	16600	1.20	20250103	21050	-20.19	20240819	13350	25.84	20241022	4.90	N	206640	1000	234 억	648862	N	N	148	N	N
88	20250110	100857	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16910	-190	5	-1.11	279554950	16512	19.78	17120	17120	16870	22200	11970	17100	16930.41	2.76	-5183	17580	17340	17120	16880	16660	17230	16770	235	5100	1000	12310	10	1	23486560	3972	15.30	1.91	12	0.07	1105.00	8846.00	21050	20240819	-19.67	13350	20241022	26.67	18070	-6.42	20250106	16600	1.87	20250103	21050	-19.67	20240819	13350	26.67	20241022	4.90	N	206640	1000	234 억	648862	N	N	148	N	N
89	20250110	090901	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17050	-50	5	-0.29	37111280	2179	2.61	17120	17120	16980	22200	11970	17100	17031.34	2.76	-1759	17580	17340	17120	16880	16660	17230	16770	235	5100	1000	12310	10	1	23486560	4004	15.43	1.93	12	0.01	1105.00	8846.00	21050	20240819	-19.00	13350	20241022	27.72	18070	-5.64	20250106	16600	2.71	20250103	21050	-19.00	20240819	13350	27.72	20241022	4.90	N	206640	1000	234 억	648862	N	N	148	N	N
90	20250109	160851	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17100	-90	5	-0.52	1412184410	83002	62.46	17350	17360	16900	22300	12040	17190	17013.71	2.74	5275	18270	17730	17390	16850	16510	17560	16680	235	5110	1000	12370	10	1	23486560	4016	15.48	1.93	12	0.35	1105.00	8846.00	21050	20240819	-18.76	13350	20241022	28.09	18070	-5.37	20250106	16600	3.01	20250103	21050	-18.76	20240819	13350	28.09	20241022	4.81	N	206640	1000	234 억	643556	N	N	148	N	N
91	20250109	150846	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17040	-150	5	-0.87	1347237050	79199	59.60	17350	17360	16900	22300	12040	17190	17010.78	2.74	4798	18270	17730	17390	16850	16510	17560	16680	235	5110	1000	12370	10	1	23486560	4002	15.42	1.93	12	0.34	1105.00	8846.00	21050	20240819	-19.05	13350	20241022	27.64	18070	-5.70	20250106	16600	2.65	20250103	21050	-19.05	20240819	13350	27.64	20241022	4.81	N	206640	1000	234 억	643556	N	N	78	N	N
92	20250109	140854	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16990	-200	5	-1.16	1278525460	75159	56.56	17350	17360	16900	22300	12040	17190	17010.94	2.74	3370	18270	17730	17390	16850	16510	17560	16680	235	5110	1000	12370	10	1	23486560	3990	15.38	1.92	12	0.32	1105.00	8846.00	21050	20240819	-19.29	13350	20241022	27.27	18070	-5.98	20250106	16600	2.35	20250103	21050	-19.29	20240819	13350	27.27	20241022	4.81	N	206640	1000	234 억	643556	N	N	78	N	N
93	20250109	130853	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16980	-210	5	-1.22	1049351630	61656	46.40	17350	17360	16900	22300	12040	17190	17019.46	2.74	363	18270	17730	17390	16850	16510	17560	16680	235	5110	1000	12370	10	1	23486560	3988	15.37	1.92	12	0.26	1105.00	8846.00	21050	20240819	-19.33	13350	20241022	27.19	18070	-6.03	20250106	16600	2.29	20250103	21050	-19.33	20240819	13350	27.19	20241022	4.81	N	206640	1000	234 억	643556	N	N	78	N	N
94	20250109	120854	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17010	-180	5	-1.05	937974110	55098	41.46	17350	17360	16900	22300	12040	17190	17023.74	2.74	-1453	18270	17730	17390	16850	16510	17560	16680	235	5110	1000	12370	10	1	23486560	3995	15.39	1.92	12	0.23	1105.00	8846.00	21050	20240819	-19.19	13350	20241022	27.42	18070	-5.87	20250106	16600	2.47	20250103	21050	-19.19	20240819	13350	27.42	20241022	4.81	N	206640	1000	234 억	643556	N	N	78	N	N
95	20250109	110858	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16990	-200	5	-1.16	644200100	37805	28.45	17350	17360	16900	22300	12040	17190	17040.08	2.74	-8347	18270	17730	17390	16850	16510	17560	16680	235	5110	1000	12370	10	1	23486560	3990	15.38	1.92	12	0.16	1105.00	8846.00	21050	20240819	-19.29	13350	20241022	27.27	18070	-5.98	20250106	16600	2.35	20250103	21050	-19.29	20240819	13350	27.27	20241022	4.81	N	206640	1000	234 억	643556	N	N	78	N	N
96	20250109	100855	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17010	-180	5	-1.05	524371020	30751	23.14	17350	17360	16900	22300	12040	17190	17052.16	2.74	-9576	18270	17730	17390	16850	16510	17560	16680	235	5110	1000	12370	10	1	23486560	3995	15.39	1.92	12	0.13	1105.00	8846.00	21050	20240819	-19.19	13350	20241022	27.42	18070	-5.87	20250106	16600	2.47	20250103	21050	-19.19	20240819	13350	27.42	20241022	4.81	N	206640	1000	234 억	643556	N	N	78	N	N
97	20250109	090900	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17180	-10	5	-0.06	117180990	6823	5.13	17350	17360	17080	22300	12040	17190	17174.41	2.74	-875	18270	17730	17390	16850	16510	17560	16680	235	5110	1000	12370	10	1	23486560	4035	15.55	1.94	12	0.03	1105.00	8846.00	21050	20240819	-18.38	13350	20241022	28.69	18070	-4.93	20250106	16600	3.49	20250103	21050	-18.38	20240819	13350	28.69	20241022	4.81	N	206640	1000	234 억	643556	N	N	78	N	N
98	20250108	160847	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17190	-270	5	-1.55	2302488630	132638	84.06	17590	17930	17050	22650	12230	17460	17359.21	2.86	-27253	17886	17672	17476	17262	17066	17575	17165	235	5190	1000	12570	10	1	23486560	4037	15.56	1.94	12	0.56	1105.00	8846.00	21050	20240819	-18.34	13350	20241022	28.76	18070	-4.87	20250106	16600	3.55	20250103	21050	-18.34	20240819	13350	28.76	20241022	4.79	N	206640	1000	234 억	670600	N	N	78	N	N
99	20250108	150850	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17160	-300	5	-1.72	2225508770	128154	81.22	17590	17930	17050	22650	12230	17460	17365.89	2.86	-26216	17886	17672	17476	17262	17066	17575	17165	235	5190	1000	12570	10	1	23486560	4030	15.53	1.94	12	0.55	1105.00	8846.00	21050	20240819	-18.48	13350	20241022	28.54	18070	-5.04	20250106	16600	3.37	20250103	21050	-18.48	20240819	13350	28.54	20241022	4.79	N	206640	1000	234 억	670600	N	N	113	N	N
100	20250108	140853	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17090	-370	5	-2.12	2131216310	122648	77.73	17590	17930	17050	22650	12230	17460	17376.69	2.86	-25688	17886	17672	17476	17262	17066	17575	17165	235	5190	1000	12570	10	1	23486560	4014	15.47	1.93	12	0.52	1105.00	8846.00	21050	20240819	-18.81	13350	20241022	28.01	18070	-5.42	20250106	16600	2.95	20250103	21050	-18.81	20240819	13350	28.01	20241022	4.79	N	206640	1000	234 억	670600	N	N	113	N	N
101	20250108	130851	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17130	-330	5	-1.89	1962985150	112797	71.48	17590	17930	17070	22650	12230	17460	17402.81	2.86	-25776	17886	17672	17476	17262	17066	17575	17165	235	5190	1000	12570	10	1	23486560	4023	15.50	1.94	12	0.48	1105.00	8846.00	21050	20240819	-18.62	13350	20241022	28.31	18070	-5.20	20250106	16600	3.19	20250103	21050	-18.62	20240819	13350	28.31	20241022	4.79	N	206640	1000	234 억	670600	N	N	113	N	N
102	20250108	120848	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17130	-330	5	-1.89	1829607450	105000	66.54	17590	17930	17070	22650	12230	17460	17424.83	2.86	-23126	17886	17672	17476	17262	17066	17575	17165	235	5190	1000	12570	10	1	23486560	4023	15.50	1.94	12	0.45	1105.00	8846.00	21050	20240819	-18.62	13350	20241022	28.31	18070	-5.20	20250106	16600	3.19	20250103	21050	-18.62	20240819	13350	28.31	20241022	4.79	N	206640	1000	234 억	670600	N	N	113	N	N
103	20250108	110849	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17260	-200	5	-1.15	1497751720	85645	54.28	17590	17930	17150	22650	12230	17460	17487.91	2.86	-18975	17886	17672	17476	17262	17066	17575	17165	235	5190	1000	12570	10	1	23486560	4054	15.62	1.95	12	0.36	1105.00	8846.00	21050	20240819	-18.00	13350	20241022	29.29	18070	-4.48	20250106	16600	3.98	20250103	21050	-18.00	20240819	13350	29.29	20241022	4.79	N	206640	1000	234 억	670600	N	N	113	N	N
104	20250108	100850	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17440	-20	5	-0.11	1078644030	61401	38.91	17590	17930	17250	22650	12230	17460	17567.21	2.86	-8658	17886	17672	17476	17262	17066	17575	17165	235	5190	1000	12570	10	1	23486560	4096	15.78	1.97	12	0.26	1105.00	8846.00	21050	20240819	-17.15	13350	20241022	30.64	18070	-3.49	20250106	16600	5.06	20250103	21050	-17.15	20240819	13350	30.64	20241022	4.79	N	206640	1000	234 억	670600	N	N	113	N	N
105	20250108	090851	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17500	40	2	0.23	529343470	29845	18.91	17590	17930	17480	22650	12230	17460	17736.42	2.86	1600	17886	17672	17476	17262	17066	17575	17165	235	5190	1000	12570	10	1	23486560	4110	15.84	1.98	12	0.13	1105.00	8846.00	21050	20240819	-16.86	13350	20241022	31.09	18070	-3.15	20250106	16600	5.42	20250103	21050	-16.86	20240819	13350	31.09	20241022	4.79	N	206640	1000	234 억	670600	N	N	113	N	N
106	20250107	160843	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17460	-220	5	-1.24	2699446920	154907	40.61	17600	17690	17280	22950	12380	17680	17426.20	2.87	-28891	18666	18172	17576	17082	16486	18420	17330	235	5270	1000	12720	10	1	23486560	4101	15.80	1.97	12	0.66	1105.00	8846.00	21500	20231227	-18.79	13350	20241022	30.79	18070	-3.38	20250106	16600	5.18	20250103	21050	-17.05	20240819	13350	30.79	20241022	4.71	N	206640	1000	234 억	673737	N	N	113	N	N
107	20250107	150844	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17440	-240	5	-1.36	2633487740	151128	39.62	17600	17690	17280	22950	12380	17680	17425.53	2.87	-28550	18666	18172	17576	17082	16486	18420	17330	235	5270	1000	12720	10	1	23486560	4096	15.78	1.97	12	0.64	1105.00	8846.00	21500	20231227	-18.88	13350	20241022	30.64	18070	-3.49	20250106	16600	5.06	20250103	21050	-17.15	20240819	13350	30.64	20241022	4.71	N	206640	1000	234 억	673737	N	N	143	N	N
108	20250107	140842	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17410	-270	5	-1.53	2484008390	142561	37.37	17600	17690	17280	22950	12380	17680	17424.16	2.87	-28357	18666	18172	17576	17082	16486	18420	17330	235	5270	1000	12720	10	1	23486560	4089	15.76	1.97	12	0.61	1105.00	8846.00	21500	20231227	-19.02	13350	20241022	30.41	18070	-3.65	20250106	16600	4.88	20250103	21050	-17.29	20240819	13350	30.41	20241022	4.71	N	206640	1000	234 억	673737	N	N	143	N	N
109	20250107	130843	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17390	-290	5	-1.64	2347091730	134691	35.31	17600	17690	17280	22950	12380	17680	17425.73	2.87	-27898	18666	18172	17576	17082	16486	18420	17330	235	5270	1000	12720	10	1	23486560	4084	15.74	1.97	12	0.57	1105.00	8846.00	21500	20231227	-19.12	13350	20241022	30.26	18070	-3.76	20250106	16600	4.76	20250103	21050	-17.39	20240819	13350	30.26	20241022	4.71	N	206640	1000	234 억	673737	N	N	143	N	N
110	20250107	120843	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17420	-260	5	-1.47	2180061780	125102	32.80	17600	17690	17280	22950	12380	17680	17426.25	2.87	-30484	18666	18172	17576	17082	16486	18420	17330	235	5270	1000	12720	10	1	23486560	4091	15.76	1.97	12	0.53	1105.00	8846.00	21500	20231227	-18.98	13350	20241022	30.49	18070	-3.60	20250106	16600	4.94	20250103	21050	-17.24	20240819	13350	30.49	20241022	4.71	N	206640	1000	234 억	673737	N	N	143	N	N
111	20250107	110839	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17510	-170	5	-0.96	1939506460	111310	29.18	17600	17690	17280	22950	12380	17680	17424.34	2.87	-27313	18666	18172	17576	17082	16486	18420	17330	235	5270	1000	12720	10	1	23486560	4112	15.85	1.98	12	0.47	1105.00	8846.00	21500	20231227	-18.56	13350	20241022	31.16	18070	-3.10	20250106	16600	5.48	20250103	21050	-16.82	20240819	13350	31.16	20241022	4.71	N	206640	1000	234 억	673737	N	N	143	N	N
112	20250107	100846	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17400	-280	5	-1.58	1463184820	84117	22.05	17600	17680	17280	22950	12380	17680	17394.60	2.87	-20868	18666	18172	17576	17082	16486	18420	17330	235	5270	1000	12720	10	1	23486560	4087	15.75	1.97	12	0.36	1105.00	8846.00	21500	20231227	-19.07	13350	20241022	30.34	18070	-3.71	20250106	16600	4.82	20250103	21050	-17.34	20240819	13350	30.34	20241022	4.71	N	206640	1000	234 억	673737	N	N	143	N	N
113	20250107	090847	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17350	-330	5	-1.87	345655400	19777	5.18	17600	17680	17330	22950	12380	17680	17477.53	2.87	-2572	18666	18172	17576	17082	16486	18420	17330	235	5270	1000	12720	10	1	23486560	4075	15.70	1.96	12	0.08	1105.00	8846.00	21500	20231227	-19.30	13350	20241022	29.96	18070	-3.98	20250106	16600	4.52	20250103	21050	-17.58	20240819	13350	29.96	20241022	4.71	N	206640	1000	234 억	673737	N	N	143	N	N
114	20250106	160833	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17680	680	2	4.00	6708080490	380173	353.76	17000	18070	16980	22100	11900	17000	17644.80	2.80	15062	18066	17532	17066	16532	16066	17300	16300	235	5100	1000	12240	10	1	23486560	4152	16.00	2.00	12	1.62	1105.00	8846.00	21500	20231227	-17.77	13350	20241022	32.43	18070	-2.16	20250106	16600	6.51	20250103	21050	-16.01	20240819	13350	32.43	20241022	4.72	N	206640	1000	234 억	658027	N	N	143	N	N
115	20250106	150832	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17600	600	2	3.53	6448343460	365420	340.03	17000	18070	16980	22100	11900	17000	17646.41	2.80	11962	18066	17532	17066	16532	16066	17300	16300	235	5100	1000	12240	10	1	23486560	4134	15.93	1.99	12	1.56	1105.00	8846.00	21500	20231227	-18.14	13350	20241022	31.84	18070	-2.60	20250106	16600	6.02	20250103	21050	-16.39	20240819	13350	31.84	20241022	4.72	N	206640	1000	234 억	658027	N	N	215	N	N
116	20250106	140834	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17780	780	2	4.59	5899650180	334442	311.21	17000	18070	16980	22100	11900	17000	17640.30	2.80	10688	18066	17532	17066	16532	16066	17300	16300	235	5100	1000	12240	10	1	23486560	4176	16.09	2.01	12	1.42	1105.00	8846.00	21500	20231227	-17.30	13350	20241022	33.18	18070	-1.60	20250106	16600	7.11	20250103	21050	-15.53	20240819	13350	33.18	20241022	4.72	N	206640	1000	234 억	658027	N	N	215	N	N
117	20250106	130827	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17540	540	2	3.18	3628075350	207249	192.85	17000	17890	16980	22100	11900	17000	17505.90	2.80	-18626	18066	17532	17066	16532	16066	17300	16300	235	5100	1000	12240	10	1	23486560	4120	15.87	1.98	12	0.88	1105.00	8846.00	21500	20231227	-18.42	13350	20241022	31.39	17890	-1.96	20250106	16600	5.66	20250103	21050	-16.67	20240819	13350	31.39	20241022	4.72	N	206640	1000	234 억	658027	N	N	215	N	N
118	20250106	120830	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17470	470	2	2.76	3282119910	187440	174.42	17000	17890	16980	22100	11900	17000	17510.27	2.80	-21107	18066	17532	17066	16532	16066	17300	16300	235	5100	1000	12240	10	1	23486560	4103	15.81	1.97	12	0.80	1105.00	8846.00	21500	20231227	-18.74	13350	20241022	30.86	17890	-2.35	20250106	16600	5.24	20250103	21050	-17.01	20240819	13350	30.86	20241022	4.72	N	206640	1000	234 억	658027	N	N	215	N	N
119	20250106	110828	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17290	290	2	1.71	976297680	56920	52.97	17000	17380	16980	22100	11900	17000	17152.13	2.80	8020	18066	17532	17066	16532	16066	17300	16300	235	5100	1000	12240	10	1	23486560	4061	15.65	1.95	12	0.24	1105.00	8846.00	21500	20231227	-19.58	13350	20241022	29.51	17700	-2.32	20250102	16600	4.16	20250103	21050	-17.86	20240819	13350	29.51	20241022	4.72	N	206640	1000	234 억	658027	N	N	215	N	N
120	20250106	100826	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17050	50	2	0.29	684026920	39887	37.12	17000	17380	16980	22100	11900	17000	17149.16	2.80	6866	18066	17532	17066	16532	16066	17300	16300	235	5100	1000	12240	10	1	23486560	4004	15.43	1.93	12	0.17	1105.00	8846.00	21500	20231227	-20.70	13350	20241022	27.72	17700	-3.67	20250102	16600	2.71	20250103	21050	-19.00	20240819	13350	27.72	20241022	4.72	N	206640	1000	234 억	658027	N	N	215	N	N
121	20250106	090826	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17140	140	2	0.82	244963100	14171	13.19	17000	17380	17000	22100	11900	17000	17286.43	2.80	2419	18066	17532	17066	16532	16066	17300	16300	235	5100	1000	12240	10	1	23486560	4026	15.51	1.94	12	0.06	1105.00	8846.00	21500	20231227	-20.28	13350	20241022	28.39	17700	-3.16	20250102	16600	3.25	20250103	21050	-18.57	20240819	13350	28.39	20241022	4.72	N	206640	1000	234 억	658027	N	N	215	N	N
122	20250103	160823	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17000	-270	5	-1.56	1814449730	107293	69.91	17500	17600	16600	22450	12090	17270	16911.15	2.85	-12084	18243	17756	17213	16726	16183	18000	16970	235	5180	1000	12430	10	1	23486560	3993	15.38	1.92	12	0.46	1105.00	8846.00	21500	20231227	-20.93	13350	20241022	27.34	17700	-3.95	20250102	16600	2.41	20250103	21050	-19.24	20240819	13350	27.34	20241022	4.74	N	206640	1000	234 억	669261	N	N	215	N	N
123	20250103	150825	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16970	-300	5	-1.74	1743557220	103115	67.19	17500	17600	16600	22450	12090	17270	16908.86	2.85	-11891	18243	17756	17213	16726	16183	18000	16970	235	5180	1000	12430	10	1	23486560	3986	15.36	1.92	12	0.44	1105.00	8846.00	21500	20231227	-21.07	13350	20241022	27.12	17700	-4.12	20250102	16600	2.23	20250103	21050	-19.38	20240819	13350	27.12	20241022	4.74	N	206640	1000	234 억	669261	N	N	542	N	N
124	20250103	140825	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16850	-420	5	-2.43	1624485370	96092	62.62	17500	17600	16600	22450	12090	17270	16905.52	2.85	-11491	18243	17756	17213	16726	16183	18000	16970	235	5180	1000	12430	10	1	23486560	3957	15.25	1.90	12	0.41	1105.00	8846.00	21500	20231227	-21.63	13350	20241022	26.22	17700	-4.80	20250102	16600	1.51	20250103	21050	-19.95	20240819	13350	26.22	20241022	4.74	N	206640	1000	234 억	669261	N	N	542	N	N
125	20250103	130825	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16810	-460	5	-2.66	1476866360	87327	56.90	17500	17600	16600	22450	12090	17270	16911.91	2.85	-8525	18243	17756	17213	16726	16183	18000	16970	235	5180	1000	12430	10	1	23486560	3948	15.21	1.90	12	0.37	1105.00	8846.00	21500	20231227	-21.81	13350	20241022	25.92	17700	-5.03	20250102	16600	1.27	20250103	21050	-20.14	20240819	13350	25.92	20241022	4.74	N	206640	1000	234 억	669261	N	N	542	N	N
126	20250103	120824	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16850	-420	5	-2.43	1432351060	84682	55.18	17500	17600	16600	22450	12090	17270	16914.47	2.85	-6945	18243	17756	17213	16726	16183	18000	16970	235	5180	1000	12430	10	1	23486560	3957	15.25	1.90	12	0.36	1105.00	8846.00	21500	20231227	-21.63	13350	20241022	26.22	17700	-4.80	20250102	16600	1.51	20250103	21050	-19.95	20240819	13350	26.22	20241022	4.74	N	206640	1000	234 억	669261	N	N	542	N	N
127	20250103	110825	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16840	-430	5	-2.49	1354253480	80023	52.14	17500	17600	16600	22450	12090	17270	16923.30	2.85	-4264	18243	17756	17213	16726	16183	18000	16970	235	5180	1000	12430	10	1	23486560	3955	15.24	1.90	12	0.34	1105.00	8846.00	21500	20231227	-21.67	13350	20241022	26.14	17700	-4.86	20250102	16600	1.45	20250103	21050	-20.00	20240819	13350	26.14	20241022	4.74	N	206640	1000	234 억	669261	N	N	542	N	N
128	20250103	100822	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16770	-500	5	-2.90	1050586570	61833	40.29	17500	17600	16760	22450	12090	17270	16990.71	2.85	995	18243	17756	17213	16726	16183	18000	16970	235	5180	1000	12430	10	1	23486560	3939	15.18	1.90	12	0.26	1105.00	8846.00	21500	20231227	-22.00	13350	20241022	25.62	17700	-5.25	20250102	16670	0.60	20250102	21050	-20.33	20240819	13350	25.62	20241022	4.74	N	206640	1000	234 억	669261	N	N	542	N	N
129	20250103	090826	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17220	-50	5	-0.29	199149890	11408	7.43	17500	17600	17220	22450	12090	17270	17457.04	2.85	-1560	18243	17756	17213	16726	16183	18000	16970	235	5180	1000	12430	10	1	23486560	4044	15.58	1.95	12	0.05	1105.00	8846.00	21500	20231227	-19.91	13350	20241022	28.99	17700	-2.71	20250102	16670	3.30	20250102	21050	-18.19	20240819	13350	28.99	20241022	4.74	N	206640	1000	234 억	669261	N	N	542	N	N
130	20250102	160816	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17270	490	2	2.92	2598192930	151833	82.73	16780	17700	16670	21800	11750	16780	17116.27	2.75	22950	17926	17352	16366	15792	14806	17640	16080	235	5020	1000	12080	10	1	23486560	4056	15.63	1.95	12	0.65	1105.00	8846.00	22000	20231221	-21.50	13350	20241022	29.36	17700	-2.43	20250102	16670	3.60	20250102	21050	-17.96	20240819	13350	29.36	20241022	4.67	N	206640	1000	234 억	646398	N	N	542	N	N
131	20250102	150817	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17410	630	2	3.75	2371858730	138768	75.61	16780	17700	16670	21800	11750	16780	17096.58	2.75	17481	17926	17352	16366	15792	14806	17640	16080	235	5020	1000	12080	10	1	23486560	4089	15.76	1.97	12	0.59	1105.00	8846.00	22000	20231221	-20.86	13350	20241022	30.41	17700	-1.64	20250102	16670	4.44	20250102	21050	-17.29	20240819	13350	30.41	20241022	4.67	N	206640	1000	234 억	646398	N	N	111	N	N
132	20250102	140815	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17060	280	2	1.67	1446978950	85519	46.60	16780	17180	16670	21800	11750	16780	16923.14	2.75	6856	17926	17352	16366	15792	14806	17640	16080	235	5020	1000	12080	10	1	23486560	4007	15.44	1.93	12	0.36	1105.00	8846.00	22000	20231221	-22.45	13350	20241022	27.79	17180	-0.70	20250102	16670	2.34	20250102	21050	-18.95	20240819	13350	27.79	20241022	4.67	N	206640	1000	234 억	646398	N	N	111	N	N
133	20250102	130816	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16980	200	2	1.19	1162480820	68871	37.52	16780	17130	16670	21800	11750	16780	16881.91	2.75	4057	17926	17352	16366	15792	14806	17640	16080	235	5020	1000	12080	10	1	23486560	3988	15.37	1.92	12	0.29	1105.00	8846.00	22000	20231221	-22.82	13350	20241022	27.19	17130	-0.88	20250102	16670	1.86	20250102	21050	-19.33	20240819	13350	27.19	20241022	4.67	N	206640	1000	234 억	646398	N	N	111	N	N
134	20250102	120814	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16860	80	2	0.48	991382390	58751	32.01	16780	17130	16670	21800	11750	16780	16877.45	2.75	2693	17926	17352	16366	15792	14806	17640	16080	235	5020	1000	12080	10	1	23486560	3960	15.26	1.91	12	0.25	1105.00	8846.00	22000	20231221	-23.36	13350	20241022	26.29	17130	-1.58	20250102	16670	1.14	20250102	21050	-19.90	20240819	13350	26.29	20241022	4.67	N	206640	1000	234 억	646398	N	N	111	N	N
135	20250102	110805	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16920	140	2	0.83	694220050	41106	22.40	16780	17130	16670	21800	11750	16780	16893.77	2.75	1717	17926	17352	16366	15792	14806	17640	16080	235	5020	1000	12080	10	1	23486560	3974	15.31	1.91	12	0.18	1105.00	8846.00	22000	20231221	-23.09	13350	20241022	26.74	17130	-1.23	20250102	16670	1.50	20250102	21050	-19.62	20240819	13350	26.74	20241022	4.67	N	206640	1000	234 억	646398	N	N	111	N	N
136	20250102	100813	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16700	-80	5	-0.48	166614410	9954	5.42	16780	16810	16670	21800	11750	16780	16728.68	2.75	-1208	17926	17352	16366	15792	14806	17640	16080	235	5020	1000	12080	10	1	23486560	3922	15.11	1.89	12	0.04	1105.00	8846.00	22000	20231221	-24.09	13350	20241022	25.09	16810	-0.65	20250102	16670	0.18	20250102	21050	-20.67	20240819	13350	25.09	20241022	4.67	N	206640	1000	234 억	646398	N	N	111	N	N
137	20250102	090805	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16780	0	3	0.00	0	0	0.00	0	0	0	21800	11750	16780	0.00	2.75	0	17926	17352	16366	15792	14806	17640	16080	235	5020	1000	12080	10	1	23486560	3941	15.19	1.90	12	0.00	1105.00	8846.00	22000	20231221	-23.73	13350	20241022	25.69	0	0.00	0	0	0.00	0	21050	-20.29	20240819	13350	25.69	20241022	4.67	N	206640	1000	234 억	646398	N	N	111	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History