KissMeData/220100/price/prices-20250101.csv at cd2886aae8d800c4ce068c08ecea8d00bc868332

Files

ened 61b7199ccb Add accumulated files

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

61 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	161018	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	20200	2800	2	16.09	32705552080	1691057	653.16	17420	20750	17410	22600	12180	17400	19339.15	2.49	288263	18600	18000	17600	17000	16600	17800	16800	111	5200	500	12520	50	1	22102155	4465	-66.45	7.00	12	7.65	-304.00	2887.00	31250	20241016	-35.36	7960	20240206	153.77	20750	-2.65	20250124	16600	21.69	20250103	31250	-35.36	20241016	7960	153.77	20240206	1.32	N	220100	500	110 억	549250	N	N	170	N	N
3	20250124	151016	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	20500	3100	2	17.82	31277272130	1620903	626.06	17420	20750	17410	22600	12180	17400	19296.20	2.49	278253	18600	18000	17600	17000	16600	17800	16800	111	5200	500	12520	50	1	22102155	4531	-67.43	7.10	12	7.33	-304.00	2887.00	31250	20241016	-34.40	7960	20240206	157.54	20750	-1.20	20250124	16600	23.49	20250103	31250	-34.40	20241016	7960	157.54	20240206	1.32	N	220100	500	110 억	549250	N	N	82	N	N
4	20250124	141015	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19870	2470	2	14.20	24554091790	1286792	497.01	17420	20750	17410	22600	12180	17400	19081.63	2.49	237039	18600	18000	17600	17000	16600	17800	16800	111	5200	500	12520	10	1	22102155	4392	-65.36	6.88	12	5.82	-304.00	2887.00	31250	20241016	-36.42	7960	20240206	149.62	20750	-4.24	20250124	16600	19.70	20250103	31250	-36.42	20241016	7960	149.62	20240206	1.32	N	220100	500	110 억	549250	N	N	82	N	N
5	20250124	131017	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19020	1620	2	9.31	10228451790	559376	216.05	17420	19020	17410	22600	12180	17400	18285.47	2.49	195699	18600	18000	17600	17000	16600	17800	16800	111	5200	500	12520	10	1	22102155	4204	-62.57	6.59	12	2.53	-304.00	2887.00	31250	20241016	-39.14	7960	20240206	138.94	19250	-1.19	20250110	16600	14.58	20250103	31250	-39.14	20241016	7960	138.94	20240206	1.32	N	220100	500	110 억	549250	N	N	82	N	N
6	20250124	121013	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18430	1030	2	5.92	5884378710	327678	126.56	17420	18450	17410	22600	12180	17400	17957.81	2.49	106401	18600	18000	17600	17000	16600	17800	16800	111	5200	500	12520	10	1	22102155	4073	-60.62	6.38	12	1.48	-304.00	2887.00	31250	20241016	-41.02	7960	20240206	131.53	19250	-4.26	20250110	16600	11.02	20250103	31250	-41.02	20241016	7960	131.53	20240206	1.32	N	220100	500	110 억	549250	N	N	82	N	N
7	20250124	111015	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18040	640	2	3.68	3834042780	215356	83.18	17420	18170	17410	22600	12180	17400	17803.28	2.49	57891	18600	18000	17600	17000	16600	17800	16800	111	5200	500	12520	10	1	22102155	3987	-59.34	6.25	12	0.97	-304.00	2887.00	31250	20241016	-42.27	7960	20240206	126.63	19250	-6.29	20250110	16600	8.67	20250103	31250	-42.27	20241016	7960	126.63	20240206	1.32	N	220100	500	110 억	549250	N	N	82	N	N
8	20250124	101011	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17700	300	2	1.72	1862874480	105521	40.76	17420	17920	17410	22600	12180	17400	17654.06	2.49	14136	18600	18000	17600	17000	16600	17800	16800	111	5200	500	12520	10	1	22102155	3912	-58.22	6.13	12	0.48	-304.00	2887.00	31250	20241016	-43.36	7960	20240206	122.36	19250	-8.05	20250110	16600	6.63	20250103	31250	-43.36	20241016	7960	122.36	20240206	1.32	N	220100	500	110 억	549250	N	N	82	N	N
9	20250124	091018	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17740	340	2	1.95	618677720	34917	13.49	17420	17900	17420	22600	12180	17400	17718.52	2.49	19834	18600	18000	17600	17000	16600	17800	16800	111	5200	500	12520	10	1	22102155	3921	-58.36	6.14	12	0.16	-304.00	2887.00	31250	20241016	-43.23	7960	20240206	122.86	19250	-7.84	20250110	16600	6.87	20250103	31250	-43.23	20241016	7960	122.86	20240206	1.32	N	220100	500	110 억	549250	N	N	82	N	N
10	20250123	161011	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17400	0	3	0.00	4534148130	257903	87.61	17600	18200	17200	22600	12180	17400	17580.98	2.61	-26659	18280	17840	17550	17110	16820	18060	17330	111	5200	500	12520	10	1	22102155	3846	-57.24	6.03	12	1.17	-304.00	2887.00	31250	20241016	-44.32	7960	20240206	118.59	19250	-9.61	20250110	16600	4.82	20250103	31250	-44.32	20241016	7960	118.59	20240206	1.30	N	220100	500	110 억	575875	N	N	82	N	N
11	20250123	151009	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17300	-100	5	-0.57	4354323260	247566	84.10	17600	18200	17200	22600	12180	17400	17588.54	2.61	-25687	18280	17840	17550	17110	16820	18060	17330	111	5200	500	12520	10	1	22102155	3824	-56.91	5.99	12	1.12	-304.00	2887.00	31250	20241016	-44.64	7960	20240206	117.34	19250	-10.13	20250110	16600	4.22	20250103	31250	-44.64	20241016	7960	117.34	20240206	1.30	N	220100	500	110 억	575875	N	N	150	N	N
12	20250123	141011	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17340	-60	5	-0.34	3978162290	225919	76.75	17600	18200	17200	22600	12180	17400	17608.80	2.61	-17197	18280	17840	17550	17110	16820	18060	17330	111	5200	500	12520	10	1	22102155	3833	-57.04	6.01	12	1.02	-304.00	2887.00	31250	20241016	-44.51	7960	20240206	117.84	19250	-9.92	20250110	16600	4.46	20250103	31250	-44.51	20241016	7960	117.84	20240206	1.30	N	220100	500	110 억	575875	N	N	150	N	N
13	20250123	131009	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17320	-80	5	-0.46	3700387290	209832	71.28	17600	18200	17200	22600	12180	17400	17635.00	2.61	-18199	18280	17840	17550	17110	16820	18060	17330	111	5200	500	12520	10	1	22102155	3828	-56.97	6.00	12	0.95	-304.00	2887.00	31250	20241016	-44.58	7960	20240206	117.59	19250	-10.03	20250110	16600	4.34	20250103	31250	-44.58	20241016	7960	117.59	20240206	1.30	N	220100	500	110 억	575875	N	N	150	N	N
14	20250123	121009	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17250	-150	5	-0.86	3450950810	195382	66.37	17600	18200	17230	22600	12180	17400	17662.58	2.61	-20969	18280	17840	17550	17110	16820	18060	17330	111	5200	500	12520	10	1	22102155	3813	-56.74	5.98	12	0.88	-304.00	2887.00	31250	20241016	-44.80	7960	20240206	116.71	19250	-10.39	20250110	16600	3.92	20250103	31250	-44.80	20241016	7960	116.71	20240206	1.30	N	220100	500	110 억	575875	N	N	150	N	N
15	20250123	111001	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17370	-30	5	-0.17	2895065620	163338	55.49	17600	18200	17360	22600	12180	17400	17724.39	2.61	-14160	18280	17840	17550	17110	16820	18060	17330	111	5200	500	12520	10	1	22102155	3839	-57.14	6.02	12	0.74	-304.00	2887.00	31250	20241016	-44.42	7960	20240206	118.22	19250	-9.77	20250110	16600	4.64	20250103	31250	-44.42	20241016	7960	118.22	20240206	1.30	N	220100	500	110 억	575875	N	N	150	N	N
16	20250123	101008	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17470	70	2	0.40	2475595640	139255	47.31	17600	18200	17430	22600	12180	17400	17777.43	2.61	-6057	18280	17840	17550	17110	16820	18060	17330	111	5200	500	12520	10	1	22102155	3861	-57.47	6.05	12	0.63	-304.00	2887.00	31250	20241016	-44.10	7960	20240206	119.47	19250	-9.25	20250110	16600	5.24	20250103	31250	-44.10	20241016	7960	119.47	20240206	1.30	N	220100	500	110 억	575875	N	N	150	N	N
17	20250123	091009	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18120	720	2	4.14	1011613950	56486	19.19	17600	18200	17430	22600	12180	17400	17909.11	2.61	21026	18280	17840	17550	17110	16820	18060	17330	111	5200	500	12520	10	1	22102155	4005	-59.61	6.28	12	0.26	-304.00	2887.00	31250	20241016	-42.02	7960	20240206	127.64	19250	-5.87	20250110	16600	9.16	20250103	31250	-42.02	20241016	7960	127.64	20240206	1.30	N	220100	500	110 억	575875	N	N	150	N	N
18	20250122	161002	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17400	300	2	1.75	5157292580	292598	175.11	17290	17990	17260	22200	11970	17100	17626.05	2.44	30629	17640	17370	17140	16870	16640	17255	16755	111	5100	500	12310	10	1	22102155	3846	-57.24	6.03	12	1.32	-304.00	2887.00	31250	20241016	-44.32	7960	20240206	118.59	19250	-9.61	20250110	16600	4.82	20250103	31250	-44.32	20241016	7960	118.59	20240206	1.26	N	220100	500	110 억	539530	N	N	150	N	N
19	20250122	151003	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17400	300	2	1.75	4966778330	281635	168.54	17290	17990	17260	22200	11970	17100	17635.52	2.44	30250	17640	17370	17140	16870	16640	17255	16755	111	5100	500	12310	10	1	22102155	3846	-57.24	6.03	12	1.27	-304.00	2887.00	31250	20241016	-44.32	7960	20240206	118.59	19250	-9.61	20250110	16600	4.82	20250103	31250	-44.32	20241016	7960	118.59	20240206	1.26	N	220100	500	110 억	539530	N	N	319	N	N
20	20250122	141001	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17410	310	2	1.81	4650254690	263456	157.67	17290	17990	17260	22200	11970	17100	17650.97	2.44	35736	17640	17370	17140	16870	16640	17255	16755	111	5100	500	12310	10	1	22102155	3848	-57.27	6.03	12	1.19	-304.00	2887.00	31250	20241016	-44.29	7960	20240206	118.72	19250	-9.56	20250110	16600	4.88	20250103	31250	-44.29	20241016	7960	118.72	20240206	1.26	N	220100	500	110 억	539530	N	N	319	N	N
21	20250122	131003	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17360	260	2	1.52	4384504150	248173	148.52	17290	17990	17260	22200	11970	17100	17667.13	2.44	36359	17640	17370	17140	16870	16640	17255	16755	111	5100	500	12310	10	1	22102155	3837	-57.11	6.01	12	1.12	-304.00	2887.00	31250	20241016	-44.45	7960	20240206	118.09	19250	-9.82	20250110	16600	4.58	20250103	31250	-44.45	20241016	7960	118.09	20240206	1.26	N	220100	500	110 억	539530	N	N	319	N	N
22	20250122	121000	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17470	370	2	2.16	4028449600	227694	136.26	17290	17990	17260	22200	11970	17100	17692.38	2.44	39271	17640	17370	17140	16870	16640	17255	16755	111	5100	500	12310	10	1	22102155	3861	-57.47	6.05	12	1.03	-304.00	2887.00	31250	20241016	-44.10	7960	20240206	119.47	19250	-9.25	20250110	16600	5.24	20250103	31250	-44.10	20241016	7960	119.47	20240206	1.26	N	220100	500	110 억	539530	N	N	319	N	N
23	20250122	111003	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17520	420	2	2.46	3649247440	205936	123.24	17290	17990	17260	22200	11970	17100	17720.30	2.44	39226	17640	17370	17140	16870	16640	17255	16755	111	5100	500	12310	10	1	22102155	3872	-57.63	6.07	12	0.93	-304.00	2887.00	31250	20241016	-43.94	7960	20240206	120.10	19250	-8.99	20250110	16600	5.54	20250103	31250	-43.94	20241016	7960	120.10	20240206	1.26	N	220100	500	110 억	539530	N	N	319	N	N
24	20250122	101002	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17730	630	2	3.68	3140449620	176981	105.91	17290	17990	17260	22200	11970	17100	17744.56	2.44	46008	17640	17370	17140	16870	16640	17255	16755	111	5100	500	12310	10	1	22102155	3919	-58.32	6.14	12	0.80	-304.00	2887.00	31250	20241016	-43.26	7960	20240206	122.74	19250	-7.90	20250110	16600	6.81	20250103	31250	-43.26	20241016	7960	122.74	20240206	1.26	N	220100	500	110 억	539530	N	N	319	N	N
25	20250122	091004	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17780	680	2	3.98	1206222970	68190	40.81	17290	17840	17260	22200	11970	17100	17689.15	2.44	41083	17640	17370	17140	16870	16640	17255	16755	111	5100	500	12310	10	1	22102155	3930	-58.49	6.16	12	0.31	-304.00	2887.00	31250	20241016	-43.10	7960	20240206	123.37	19250	-7.64	20250110	16600	7.11	20250103	31250	-43.10	20241016	7960	123.37	20240206	1.26	N	220100	500	110 억	539530	N	N	319	N	N
26	20250121	160955	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17100	-170	5	-0.98	2834553410	165836	76.55	17310	17410	16910	22450	12090	17270	17092.49	2.41	7611	17990	17630	17340	16980	16690	17485	16835	111	5180	500	12430	10	1	22102155	3779	-56.25	5.92	12	0.75	-304.00	2887.00	31250	20241016	-45.28	7960	20240206	114.82	19250	-11.17	20250110	16600	3.01	20250103	31250	-45.28	20241016	7960	114.82	20240206	1.24	N	220100	500	110 억	532040	N	N	319	N	N
27	20250121	150957	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17050	-220	5	-1.27	2703894000	158180	73.02	17310	17410	16910	22450	12090	17270	17093.78	2.41	4213	17990	17630	17340	16980	16690	17485	16835	111	5180	500	12430	10	1	22102155	3768	-56.09	5.91	12	0.72	-304.00	2887.00	31250	20241016	-45.44	7960	20240206	114.20	19250	-11.43	20250110	16600	2.71	20250103	31250	-45.44	20241016	7960	114.20	20240206	1.24	N	220100	500	110 억	532040	N	N	171	N	N
28	20250121	140959	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17080	-190	5	-1.10	2119984870	123821	57.16	17310	17410	16910	22450	12090	17270	17121.37	2.41	2787	17990	17630	17340	16980	16690	17485	16835	111	5180	500	12430	10	1	22102155	3775	-56.18	5.92	12	0.56	-304.00	2887.00	31250	20241016	-45.34	7960	20240206	114.57	19250	-11.27	20250110	16600	2.89	20250103	31250	-45.34	20241016	7960	114.57	20240206	1.24	N	220100	500	110 억	532040	N	N	171	N	N
29	20250121	130957	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17150	-120	5	-0.69	1931368970	112810	52.08	17310	17410	16910	22450	12090	17270	17120.55	2.41	2917	17990	17630	17340	16980	16690	17485	16835	111	5180	500	12430	10	1	22102155	3791	-56.41	5.94	12	0.51	-304.00	2887.00	31250	20241016	-45.12	7960	20240206	115.45	19250	-10.91	20250110	16600	3.31	20250103	31250	-45.12	20241016	7960	115.45	20240206	1.24	N	220100	500	110 억	532040	N	N	171	N	N
30	20250121	120940	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17080	-190	5	-1.10	1698127780	99196	45.79	17310	17410	16910	22450	12090	17270	17118.91	2.41	4635	17990	17630	17340	16980	16690	17485	16835	111	5180	500	12430	10	1	22102155	3775	-56.18	5.92	12	0.45	-304.00	2887.00	31250	20241016	-45.34	7960	20240206	114.57	19250	-11.27	20250110	16600	2.89	20250103	31250	-45.34	20241016	7960	114.57	20240206	1.24	N	220100	500	110 억	532040	N	N	171	N	N
31	20250121	110907	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16980	-290	5	-1.68	1514850790	88421	40.82	17310	17410	16910	22450	12090	17270	17132.25	2.41	-162	17990	17630	17340	16980	16690	17485	16835	111	5180	500	12430	10	1	22102155	3753	-55.86	5.88	12	0.40	-304.00	2887.00	31250	20241016	-45.66	7960	20240206	113.32	19250	-11.79	20250110	16600	2.29	20250103	31250	-45.66	20241016	7960	113.32	20240206	1.24	N	220100	500	110 억	532040	N	N	171	N	N
32	20250121	100902	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17010	-260	5	-1.51	1333992260	77775	35.90	17310	17410	16910	22450	12090	17270	17151.94	2.41	-3041	17990	17630	17340	16980	16690	17485	16835	111	5180	500	12430	10	1	22102155	3760	-55.95	5.89	12	0.35	-304.00	2887.00	31250	20241016	-45.57	7960	20240206	113.69	19250	-11.64	20250110	16600	2.47	20250103	31250	-45.57	20241016	7960	113.69	20240206	1.24	N	220100	500	110 억	532040	N	N	171	N	N
33	20250121	090959	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17260	-10	5	-0.06	236097350	13663	6.31	17310	17410	17190	22450	12090	17270	17280.05	2.41	-165	17990	17630	17340	16980	16690	17485	16835	111	5180	500	12430	10	1	22102155	3815	-56.78	5.98	12	0.06	-304.00	2887.00	31250	20241016	-44.77	7960	20240206	116.83	19250	-10.34	20250110	16600	3.98	20250103	31250	-44.77	20241016	7960	116.83	20240206	1.24	N	220100	500	110 억	532040	N	N	171	N	N
34	20250120	160944	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17270	-220	5	-1.26	3703764060	215540	135.08	17700	17700	17050	22700	12250	17490	17183.42	2.21	43328	18283	17886	17633	17236	16983	17760	17110	111	5210	500	12590	10	1	22102155	3817	-56.81	5.98	12	0.98	-304.00	2887.00	31250	20241016	-44.74	7960	20240206	116.96	19250	-10.29	20250110	16600	4.04	20250103	31250	-44.74	20241016	7960	116.96	20240206	1.29	N	220100	500	110 억	488564	N	N	171	N	N
35	20250120	150957	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17150	-340	5	-1.94	3545975630	206362	129.33	17700	17700	17050	22700	12250	17490	17183.17	2.21	39124	18283	17886	17633	17236	16983	17760	17110	111	5210	500	12590	10	1	22102155	3791	-56.41	5.94	12	0.93	-304.00	2887.00	31250	20241016	-45.12	7960	20240206	115.45	19250	-10.91	20250110	16600	3.31	20250103	31250	-45.12	20241016	7960	115.45	20240206	1.29	N	220100	500	110 억	488564	N	N	361	N	N
36	20250120	140955	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17230	-260	5	-1.49	3039084270	176798	110.80	17700	17700	17050	22700	12250	17490	17189.46	2.21	22809	18283	17886	17633	17236	16983	17760	17110	111	5210	500	12590	10	1	22102155	3808	-56.68	5.97	12	0.80	-304.00	2887.00	31250	20241016	-44.86	7960	20240206	116.46	19250	-10.49	20250110	16600	3.80	20250103	31250	-44.86	20241016	7960	116.46	20240206	1.29	N	220100	500	110 억	488564	N	N	361	N	N
37	20250120	130955	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17160	-330	5	-1.89	2519579130	146477	91.80	17700	17700	17050	22700	12250	17490	17201.04	2.21	18983	18283	17886	17633	17236	16983	17760	17110	111	5210	500	12590	10	1	22102155	3793	-56.45	5.94	12	0.66	-304.00	2887.00	31250	20241016	-45.09	7960	20240206	115.58	19250	-10.86	20250110	16600	3.37	20250103	31250	-45.09	20241016	7960	115.58	20240206	1.29	N	220100	500	110 억	488564	N	N	361	N	N
38	20250120	120956	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17180	-310	5	-1.77	2031673200	118099	74.02	17700	17700	17050	22700	12250	17490	17202.95	2.21	5188	18283	17886	17633	17236	16983	17760	17110	111	5210	500	12590	10	1	22102155	3797	-56.51	5.95	12	0.53	-304.00	2887.00	31250	20241016	-45.02	7960	20240206	115.83	19250	-10.75	20250110	16600	3.49	20250103	31250	-45.02	20241016	7960	115.83	20240206	1.29	N	220100	500	110 억	488564	N	N	361	N	N
39	20250120	110957	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17310	-180	5	-1.03	1546753760	89883	56.33	17700	17700	17050	22700	12250	17490	17208.29	2.21	2162	18283	17886	17633	17236	16983	17760	17110	111	5210	500	12590	10	1	22102155	3826	-56.94	6.00	12	0.41	-304.00	2887.00	31250	20241016	-44.61	7960	20240206	117.46	19250	-10.08	20250110	16600	4.28	20250103	31250	-44.61	20241016	7960	117.46	20240206	1.29	N	220100	500	110 억	488564	N	N	361	N	N
40	20250120	100956	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17370	-120	5	-0.69	1090391180	63436	39.76	17700	17700	17050	22700	12250	17490	17188.48	2.21	-5404	18283	17886	17633	17236	16983	17760	17110	111	5210	500	12590	10	1	22102155	3839	-57.14	6.02	12	0.29	-304.00	2887.00	31250	20241016	-44.42	7960	20240206	118.22	19250	-9.77	20250110	16600	4.64	20250103	31250	-44.42	20241016	7960	118.22	20240206	1.29	N	220100	500	110 억	488564	N	N	361	N	N
41	20250120	090957	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17150	-340	5	-1.94	219517670	12621	7.91	17700	17700	17150	22700	12250	17490	17392.47	2.21	-6674	18283	17886	17633	17236	16983	17760	17110	111	5210	500	12590	10	1	22102155	3791	-56.41	5.94	12	0.06	-304.00	2887.00	31250	20241016	-45.12	7960	20240206	115.45	19250	-10.91	20250110	16600	3.31	20250103	31250	-45.12	20241016	7960	115.45	20240206	1.29	N	220100	500	110 억	488564	N	N	361	N	N
42	20250117	160952	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17490	-520	5	-2.89	2788388780	158534	57.50	18010	18030	17380	23400	12610	18010	17588.44	2.43	-52790	18570	18290	17750	17470	16930	18430	17610	111	5390	500	12960	10	1	22102155	3866	-57.53	6.06	12	0.72	-304.00	2887.00	31250	20241016	-44.03	7960	20240206	119.72	19250	-9.14	20250110	16600	5.36	20250103	31250	-44.03	20241016	7960	119.72	20240206	1.26	N	220100	500	110 억	536400	N	N	361	N	N
43	20250117	150953	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17470	-540	5	-3.00	2701971060	153592	55.71	18010	18030	17380	23400	12610	18010	17591.57	2.43	-52374	18570	18290	17750	17470	16930	18430	17610	111	5390	500	12960	10	1	22102155	3861	-57.47	6.05	12	0.69	-304.00	2887.00	31250	20241016	-44.10	7960	20240206	119.47	19250	-9.25	20250110	16600	5.24	20250103	31250	-44.10	20241016	7960	119.47	20240206	1.26	N	220100	500	110 억	536400	N	N	145	N	N
44	20250117	140956	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17540	-470	5	-2.61	2443246560	138820	50.35	18010	18030	17380	23400	12610	18010	17599.78	2.43	-48082	18570	18290	17750	17470	16930	18430	17610	111	5390	500	12960	10	1	22102155	3877	-57.70	6.08	12	0.63	-304.00	2887.00	31250	20241016	-43.87	7960	20240206	120.35	19250	-8.88	20250110	16600	5.66	20250103	31250	-43.87	20241016	7960	120.35	20240206	1.26	N	220100	500	110 억	536400	N	N	145	N	N
45	20250117	130954	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17470	-540	5	-3.00	2279124260	129467	46.96	18010	18030	17380	23400	12610	18010	17603.56	2.43	-47682	18570	18290	17750	17470	16930	18430	17610	111	5390	500	12960	10	1	22102155	3861	-57.47	6.05	12	0.59	-304.00	2887.00	31250	20241016	-44.10	7960	20240206	119.47	19250	-9.25	20250110	16600	5.24	20250103	31250	-44.10	20241016	7960	119.47	20240206	1.26	N	220100	500	110 억	536400	N	N	145	N	N
46	20250117	120955	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17410	-600	5	-3.33	2097127140	119032	43.17	18010	18030	17380	23400	12610	18010	17617.82	2.43	-43666	18570	18290	17750	17470	16930	18430	17610	111	5390	500	12960	10	1	22102155	3848	-57.27	6.03	12	0.54	-304.00	2887.00	31250	20241016	-44.29	7960	20240206	118.72	19250	-9.56	20250110	16600	4.88	20250103	31250	-44.29	20241016	7960	118.72	20240206	1.26	N	220100	500	110 억	536400	N	N	145	N	N
47	20250117	110955	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17580	-430	5	-2.39	1575964560	89173	32.34	18010	18030	17480	23400	12610	18010	17672.70	2.43	-30860	18570	18290	17750	17470	16930	18430	17610	111	5390	500	12960	10	1	22102155	3886	-57.83	6.09	12	0.40	-304.00	2887.00	31250	20241016	-43.74	7960	20240206	120.85	19250	-8.68	20250110	16600	5.90	20250103	31250	-43.74	20241016	7960	120.85	20240206	1.26	N	220100	500	110 억	536400	N	N	145	N	N
48	20250117	100957	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17520	-490	5	-2.72	1191069240	67222	24.38	18010	18030	17520	23400	12610	18010	17717.97	2.43	-30051	18570	18290	17750	17470	16930	18430	17610	111	5390	500	12960	10	1	22102155	3872	-57.63	6.07	12	0.30	-304.00	2887.00	31250	20241016	-43.94	7960	20240206	120.10	19250	-8.99	20250110	16600	5.54	20250103	31250	-43.94	20241016	7960	120.10	20240206	1.26	N	220100	500	110 억	536400	N	N	145	N	N
49	20250117	090956	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17740	-270	5	-1.50	313998340	17563	6.37	18010	18030	17700	23400	12610	18010	17877.57	2.43	-5744	18570	18290	17750	17470	16930	18430	17610	111	5390	500	12960	10	1	22102155	3921	-58.36	6.14	12	0.08	-304.00	2887.00	31250	20241016	-43.23	7960	20240206	122.86	19250	-7.84	20250110	16600	6.87	20250103	31250	-43.23	20241016	7960	122.86	20240206	1.26	N	220100	500	110 억	536400	N	N	145	N	N
50	20250116	160948	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18010	1020	2	6.00	4815682660	271417	118.51	17300	18030	17210	22050	11900	16990	17742.55	2.05	84322	18403	17696	17303	16596	16203	17500	16400	111	5060	500	12230	10	1	22102155	3981	-59.24	6.24	12	1.23	-304.00	2887.00	31250	20241016	-42.37	7960	20240206	126.26	19250	-6.44	20250110	16600	8.49	20250103	31250	-42.37	20241016	7960	126.26	20240206	1.19	N	220100	500	110 억	452692	N	N	145	N	N
51	20250116	150901	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17840	850	2	5.00	4273249750	241210	105.32	17300	17980	17210	22050	11900	16990	17715.89	2.05	77335	18403	17696	17303	16596	16203	17500	16400	111	5060	500	12230	10	1	22102155	3943	-58.68	6.18	12	1.09	-304.00	2887.00	31250	20241016	-42.91	7960	20240206	124.12	19250	-7.32	20250110	16600	7.47	20250103	31250	-42.91	20241016	7960	124.12	20240206	1.19	N	220100	500	110 억	452692	N	N	522	N	N
52	20250116	140953	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17890	900	2	5.30	3801641550	214755	93.77	17300	17980	17210	22050	11900	16990	17702.23	2.05	67175	18403	17696	17303	16596	16203	17500	16400	111	5060	500	12230	10	1	22102155	3954	-58.85	6.20	12	0.97	-304.00	2887.00	31250	20241016	-42.75	7960	20240206	124.75	19250	-7.06	20250110	16600	7.77	20250103	31250	-42.75	20241016	7960	124.75	20240206	1.19	N	220100	500	110 억	452692	N	N	522	N	N
53	20250116	130952	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17810	820	2	4.83	3314891010	187575	81.90	17300	17950	17210	22050	11900	16990	17672.35	2.05	53566	18403	17696	17303	16596	16203	17500	16400	111	5060	500	12230	10	1	22102155	3936	-58.59	6.17	12	0.85	-304.00	2887.00	31250	20241016	-43.01	7960	20240206	123.74	19250	-7.48	20250110	16600	7.29	20250103	31250	-43.01	20241016	7960	123.74	20240206	1.19	N	220100	500	110 억	452692	N	N	522	N	N
54	20250116	120952	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17700	710	2	4.18	2633162720	149340	65.21	17300	17930	17210	22050	11900	16990	17632.00	2.05	40794	18403	17696	17303	16596	16203	17500	16400	111	5060	500	12230	10	1	22102155	3912	-58.22	6.13	12	0.68	-304.00	2887.00	31250	20241016	-43.36	7960	20240206	122.36	19250	-8.05	20250110	16600	6.63	20250103	31250	-43.36	20241016	7960	122.36	20240206	1.19	N	220100	500	110 억	452692	N	N	522	N	N
55	20250116	110954	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17660	670	2	3.94	2382019040	135105	58.99	17300	17930	17210	22050	11900	16990	17630.87	2.05	34376	18403	17696	17303	16596	16203	17500	16400	111	5060	500	12230	10	1	22102155	3903	-58.09	6.12	12	0.61	-304.00	2887.00	31250	20241016	-43.49	7960	20240206	121.86	19250	-8.26	20250110	16600	6.39	20250103	31250	-43.49	20241016	7960	121.86	20240206	1.19	N	220100	500	110 억	452692	N	N	522	N	N
56	20250116	100954	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17530	540	2	3.18	2107167070	119545	52.20	17300	17930	17210	22050	11900	16990	17626.56	2.05	31267	18403	17696	17303	16596	16203	17500	16400	111	5060	500	12230	10	1	22102155	3875	-57.66	6.07	12	0.54	-304.00	2887.00	31250	20241016	-43.90	7960	20240206	120.23	19250	-8.94	20250110	16600	5.60	20250103	31250	-43.90	20241016	7960	120.23	20240206	1.19	N	220100	500	110 억	452692	N	N	522	N	N
57	20250116	090955	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17340	350	2	2.06	294001380	16948	7.40	17300	17490	17210	22050	11900	16990	17347.26	2.05	4928	18403	17696	17303	16596	16203	17500	16400	111	5060	500	12230	10	1	22102155	3833	-57.04	6.01	12	0.08	-304.00	2887.00	31250	20241016	-44.51	7960	20240206	117.84	19250	-9.92	20250110	16600	4.46	20250103	31250	-44.51	20241016	7960	117.84	20240206	1.19	N	220100	500	110 억	452692	N	N	522	N	N
58	20250115	160950	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16990	-730	5	-4.12	3825211250	223216	140.20	18010	18010	16910	23000	12410	17720	17136.85	2.22	-38898	18426	18072	17756	17402	17086	18250	17580	111	5280	500	12750	10	1	22102155	3755	-55.89	5.89	12	1.01	-304.00	2887.00	31250	20241016	-45.63	7960	20240206	113.44	19250	-11.74	20250110	16600	2.35	20250103	31250	-45.63	20241016	7960	113.44	20240206	1.21	N	220100	500	110 억	491109	N	N	522	N	N
59	20250115	150951	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16990	-730	5	-4.12	3730019240	217613	136.68	18010	18010	16910	23000	12410	17720	17140.34	2.22	-37694	18426	18072	17756	17402	17086	18250	17580	111	5280	500	12750	10	1	22102155	3755	-55.89	5.89	12	0.98	-304.00	2887.00	31250	20241016	-45.63	7960	20240206	113.44	19250	-11.74	20250110	16600	2.35	20250103	31250	-45.63	20241016	7960	113.44	20240206	1.21	N	220100	500	110 억	491109	N	N	166	N	N
60	20250115	140945	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17070	-650	5	-3.67	3055612560	177935	111.76	18010	18010	16910	23000	12410	17720	17172.33	2.22	-23006	18426	18072	17756	17402	17086	18250	17580	111	5280	500	12750	10	1	22102155	3773	-56.15	5.91	12	0.81	-304.00	2887.00	31250	20241016	-45.38	7960	20240206	114.45	19250	-11.32	20250110	16600	2.83	20250103	31250	-45.38	20241016	7960	114.45	20240206	1.21	N	220100	500	110 억	491109	N	N	166	N	N
61	20250115	130953	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17090	-630	5	-3.56	2586952640	150439	94.49	18010	18010	16910	23000	12410	17720	17195.68	2.22	-12987	18426	18072	17756	17402	17086	18250	17580	111	5280	500	12750	10	1	22102155	3777	-56.22	5.92	12	0.68	-304.00	2887.00	31250	20241016	-45.31	7960	20240206	114.70	19250	-11.22	20250110	16600	2.95	20250103	31250	-45.31	20241016	7960	114.70	20240206	1.21	N	220100	500	110 억	491109	N	N	166	N	N
62	20250115	120936	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17090	-630	5	-3.56	2385872710	138672	87.10	18010	18010	16910	23000	12410	17720	17204.78	2.22	-10741	18426	18072	17756	17402	17086	18250	17580	111	5280	500	12750	10	1	22102155	3777	-56.22	5.92	12	0.63	-304.00	2887.00	31250	20241016	-45.31	7960	20240206	114.70	19250	-11.22	20250110	16600	2.95	20250103	31250	-45.31	20241016	7960	114.70	20240206	1.21	N	220100	500	110 억	491109	N	N	166	N	N
63	20250115	110950	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17100	-620	5	-3.50	2215218390	128702	80.83	18010	18010	16910	23000	12410	17720	17211.60	2.22	-11593	18426	18072	17756	17402	17086	18250	17580	111	5280	500	12750	10	1	22102155	3779	-56.25	5.92	12	0.58	-304.00	2887.00	31250	20241016	-45.28	7960	20240206	114.82	19250	-11.17	20250110	16600	3.01	20250103	31250	-45.28	20241016	7960	114.82	20240206	1.21	N	220100	500	110 억	491109	N	N	166	N	N
64	20250115	100950	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17120	-600	5	-3.39	1781167810	103302	64.88	18010	18010	16910	23000	12410	17720	17241.87	2.22	-4687	18426	18072	17756	17402	17086	18250	17580	111	5280	500	12750	10	1	22102155	3784	-56.32	5.93	12	0.47	-304.00	2887.00	31250	20241016	-45.22	7960	20240206	115.08	19250	-11.06	20250110	16600	3.13	20250103	31250	-45.22	20241016	7960	115.08	20240206	1.21	N	220100	500	110 억	491109	N	N	166	N	N
65	20250115	090953	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17690	-30	5	-0.17	237043480	13289	8.35	18010	18010	17560	23000	12410	17720	17838.46	2.22	-5630	18426	18072	17756	17402	17086	18250	17580	111	5280	500	12750	10	1	22102155	3910	-58.19	6.13	12	0.06	-304.00	2887.00	31250	20241016	-43.39	7960	20240206	122.24	19250	-8.10	20250110	16600	6.57	20250103	31250	-43.39	20241016	7960	122.24	20240206	1.21	N	220100	500	110 억	491109	N	N	166	N	N
66	20250114	160932	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17720	280	2	1.61	2692243270	151486	68.09	17500	18110	17440	22650	12210	17440	17772.25	2.20	4220	18493	17966	17673	17146	16853	17820	17000	111	5210	500	12550	10	1	22102155	3917	-58.29	6.14	12	0.69	-304.00	2887.00	31250	20241016	-43.30	7960	20240206	122.61	19250	-7.95	20250110	16600	6.75	20250103	31250	-43.30	20241016	7960	122.61	20240206	1.18	N	220100	500	110 억	486917	N	N	166	N	N
67	20250114	150949	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17750	310	2	1.78	2616640220	147220	66.17	17500	18110	17440	22650	12210	17440	17773.67	2.20	4894	18493	17966	17673	17146	16853	17820	17000	111	5210	500	12550	10	1	22102155	3923	-58.39	6.15	12	0.67	-304.00	2887.00	31250	20241016	-43.20	7960	20240206	122.99	19250	-7.79	20250110	16600	6.93	20250103	31250	-43.20	20241016	7960	122.99	20240206	1.18	N	220100	500	110 억	486917	N	N	4261	N	N
68	20250114	140945	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17730	290	2	1.66	2370859810	133365	59.94	17500	18110	17440	22650	12210	17440	17777.23	2.20	1830	18493	17966	17673	17146	16853	17820	17000	111	5210	500	12550	10	1	22102155	3919	-58.32	6.14	12	0.60	-304.00	2887.00	31250	20241016	-43.26	7960	20240206	122.74	19250	-7.90	20250110	16600	6.81	20250103	31250	-43.26	20241016	7960	122.74	20240206	1.18	N	220100	500	110 억	486917	N	N	4261	N	N
69	20250114	130945	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17880	440	2	2.52	2187914280	123093	55.33	17500	18110	17440	22650	12210	17440	17774.48	2.20	3999	18493	17966	17673	17146	16853	17820	17000	111	5210	500	12550	10	1	22102155	3952	-58.82	6.19	12	0.56	-304.00	2887.00	31250	20241016	-42.78	7960	20240206	124.62	19250	-7.12	20250110	16600	7.71	20250103	31250	-42.78	20241016	7960	124.62	20240206	1.18	N	220100	500	110 억	486917	N	N	4261	N	N
70	20250114	120941	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18000	560	2	3.21	1858300980	104752	47.08	17500	18110	17440	22650	12210	17440	17740.00	2.20	3102	18493	17966	17673	17146	16853	17820	17000	111	5210	500	12550	10	1	22102155	3978	-59.21	6.23	12	0.47	-304.00	2887.00	31250	20241016	-42.40	7960	20240206	126.13	19250	-6.49	20250110	16600	8.43	20250103	31250	-42.40	20241016	7960	126.13	20240206	1.18	N	220100	500	110 억	486917	N	N	4261	N	N
71	20250114	110941	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17720	280	2	1.61	1449347890	81878	36.80	17500	18110	17440	22650	12210	17440	17701.31	2.20	-10156	18493	17966	17673	17146	16853	17820	17000	111	5210	500	12550	10	1	22102155	3917	-58.29	6.14	12	0.37	-304.00	2887.00	31250	20241016	-43.30	7960	20240206	122.61	19250	-7.95	20250110	16600	6.75	20250103	31250	-43.30	20241016	7960	122.61	20240206	1.18	N	220100	500	110 억	486917	N	N	4261	N	N
72	20250114	100940	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17500	60	2	0.34	1220254820	68814	30.93	17500	18110	17440	22650	12210	17440	17732.65	2.20	-12911	18493	17966	17673	17146	16853	17820	17000	111	5210	500	12550	10	1	22102155	3868	-57.57	6.06	12	0.31	-304.00	2887.00	31250	20241016	-44.00	7960	20240206	119.85	19250	-9.09	20250110	16600	5.42	20250103	31250	-44.00	20241016	7960	119.85	20240206	1.18	N	220100	500	110 억	486917	N	N	4261	N	N
73	20250114	090944	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17860	420	2	2.41	468222000	26124	11.74	17500	18110	17500	22650	12210	17440	17923.06	2.20	3001	18493	17966	17673	17146	16853	17820	17000	111	5210	500	12550	10	1	22102155	3947	-58.75	6.19	12	0.12	-304.00	2887.00	31250	20241016	-42.85	7960	20240206	124.37	19250	-7.22	20250110	16600	7.59	20250103	31250	-42.85	20241016	7960	124.37	20240206	1.18	N	220100	500	110 억	486917	N	N	4261	N	N
74	20250113	160930	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17440	-690	5	-3.81	3904949830	221014	56.47	17800	18200	17380	23550	12700	18130	17668.04	2.21	-76	19716	18922	18456	17662	17196	18690	17430	111	5420	500	13050	10	1	22102155	3855	-57.37	6.04	12	1.00	-304.00	2887.00	31250	20241016	-44.19	7960	20240206	119.10	19250	-9.40	20250110	16600	5.06	20250103	31250	-44.19	20241016	7960	119.10	20240206	1.22	N	220100	500	110 억	487782	N	N	4261	N	N
75	20250113	150936	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17490	-640	5	-3.53	3752948370	212306	54.24	17800	18200	17380	23550	12700	18130	17676.59	2.21	-2615	19716	18922	18456	17662	17196	18690	17430	111	5420	500	13050	10	1	22102155	3866	-57.53	6.06	12	0.96	-304.00	2887.00	31250	20241016	-44.03	7960	20240206	119.72	19250	-9.14	20250110	16600	5.36	20250103	31250	-44.03	20241016	7960	119.72	20240206	1.22	N	220100	500	110 억	487782	N	N	501	N	N
76	20250113	140912	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17580	-550	5	-3.03	2616418220	147206	37.61	17800	18200	17400	23550	12700	18130	17773.31	2.21	-21138	19716	18922	18456	17662	17196	18690	17430	111	5420	500	13050	10	1	22102155	3886	-57.83	6.09	12	0.67	-304.00	2887.00	31250	20241016	-43.74	7960	20240206	120.85	19250	-8.68	20250110	16600	5.90	20250103	31250	-43.74	20241016	7960	120.85	20240206	1.22	N	220100	500	110 억	487782	N	N	501	N	N
77	20250113	130922	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17600	-530	5	-2.92	2360513310	132618	33.88	17800	18200	17400	23550	12700	18130	17798.78	2.21	-19174	19716	18922	18456	17662	17196	18690	17430	111	5420	500	13050	10	1	22102155	3890	-57.89	6.10	12	0.60	-304.00	2887.00	31250	20241016	-43.68	7960	20240206	121.11	19250	-8.57	20250110	16600	6.02	20250103	31250	-43.68	20241016	7960	121.11	20240206	1.22	N	220100	500	110 억	487782	N	N	501	N	N
78	20250113	120925	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17710	-420	5	-2.32	1693968260	94683	24.19	17800	18200	17680	23550	12700	18130	17890.38	2.21	-11876	19716	18922	18456	17662	17196	18690	17430	111	5420	500	13050	10	1	22102155	3914	-58.26	6.13	12	0.43	-304.00	2887.00	31250	20241016	-43.33	7960	20240206	122.49	19250	-8.00	20250110	16600	6.69	20250103	31250	-43.33	20241016	7960	122.49	20240206	1.22	N	220100	500	110 억	487782	N	N	501	N	N
79	20250113	110923	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17740	-390	5	-2.15	1444092450	80585	20.59	17800	18200	17680	23550	12700	18130	17919.53	2.21	-12980	19716	18922	18456	17662	17196	18690	17430	111	5420	500	13050	10	1	22102155	3921	-58.36	6.14	12	0.36	-304.00	2887.00	31250	20241016	-43.23	7960	20240206	122.86	19250	-7.84	20250110	16600	6.87	20250103	31250	-43.23	20241016	7960	122.86	20240206	1.22	N	220100	500	110 억	487782	N	N	501	N	N
80	20250113	100923	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18050	-80	5	-0.44	892022070	49622	12.68	17800	18200	17790	23550	12700	18130	17975.65	2.21	-112	19716	18922	18456	17662	17196	18690	17430	111	5420	500	13050	10	1	22102155	3989	-59.38	6.25	12	0.22	-304.00	2887.00	31250	20241016	-42.24	7960	20240206	126.76	19250	-6.23	20250110	16600	8.73	20250103	31250	-42.24	20241016	7960	126.76	20240206	1.22	N	220100	500	110 억	487782	N	N	501	N	N
81	20250113	090928	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18130	0	3	0.00	267666200	14914	3.81	17800	18140	17790	23550	12700	18130	17944.53	2.21	4501	19716	18922	18456	17662	17196	18690	17430	111	5420	500	13050	10	1	22102155	4007	-59.64	6.28	12	0.07	-304.00	2887.00	31250	20241016	-41.98	7960	20240206	127.76	19250	-5.82	20250110	16600	9.22	20250103	31250	-41.98	20241016	7960	127.76	20240206	1.22	N	220100	500	110 억	487782	N	N	501	N	N
82	20250110	160904	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18130	-250	5	-1.36	7200627860	388846	112.94	18600	19250	17990	23850	12870	18380	18518.15	2.50	-65538	19286	18832	17926	17472	16566	19060	17700	111	5470	500	13230	10	1	22102155	4007	-59.64	6.28	12	1.76	-304.00	2887.00	31250	20241016	-41.98	7960	20240206	127.76	19250	-5.82	20250110	16600	9.22	20250103	31250	-41.98	20241016	7960	127.76	20240206	1.15	N	220100	500	110 억	552097	N	N	501	N	N
83	20250110	150913	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18070	-310	5	-1.69	6952418910	375121	108.95	18600	19250	17990	23850	12870	18380	18533.82	2.50	-62263	19286	18832	17926	17472	16566	19060	17700	111	5470	500	13230	10	1	22102155	3994	-59.44	6.26	12	1.70	-304.00	2887.00	31250	20241016	-42.18	7960	20240206	127.01	19250	-6.13	20250110	16600	8.86	20250103	31250	-42.18	20241016	7960	127.01	20240206	1.15	N	220100	500	110 억	552097	N	N	1587	N	N
84	20250110	140919	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18060	-320	5	-1.74	6633450600	357491	103.83	18600	19250	17990	23850	12870	18380	18555.59	2.50	-58709	19286	18832	17926	17472	16566	19060	17700	111	5470	500	13230	10	1	22102155	3992	-59.41	6.26	12	1.62	-304.00	2887.00	31250	20241016	-42.21	7960	20240206	126.88	19250	-6.18	20250110	16600	8.80	20250103	31250	-42.21	20241016	7960	126.88	20240206	1.15	N	220100	500	110 억	552097	N	N	1587	N	N
85	20250110	130918	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18010	-370	5	-2.01	6420290370	345674	100.40	18600	19250	17990	23850	12870	18380	18573.27	2.50	-55743	19286	18832	17926	17472	16566	19060	17700	111	5470	500	13230	10	1	22102155	3981	-59.24	6.24	12	1.56	-304.00	2887.00	31250	20241016	-42.37	7960	20240206	126.26	19250	-6.44	20250110	16600	8.49	20250103	31250	-42.37	20241016	7960	126.26	20240206	1.15	N	220100	500	110 억	552097	N	N	1587	N	N
86	20250110	120919	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18050	-330	5	-1.80	6158688090	331180	96.19	18600	19250	17990	23850	12870	18380	18596.22	2.50	-53119	19286	18832	17926	17472	16566	19060	17700	111	5470	500	13230	10	1	22102155	3989	-59.38	6.25	12	1.50	-304.00	2887.00	31250	20241016	-42.24	7960	20240206	126.76	19250	-6.23	20250110	16600	8.73	20250103	31250	-42.24	20241016	7960	126.76	20240206	1.15	N	220100	500	110 억	552097	N	N	1587	N	N
87	20250110	110917	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18210	-170	5	-0.92	5617228630	301230	87.49	18600	19250	18080	23850	12870	18380	18647.67	2.50	-43039	19286	18832	17926	17472	16566	19060	17700	111	5470	500	13230	10	1	22102155	4025	-59.90	6.31	12	1.36	-304.00	2887.00	31250	20241016	-41.73	7960	20240206	128.77	19250	-5.40	20250110	16600	9.70	20250103	31250	-41.73	20241016	7960	128.77	20240206	1.15	N	220100	500	110 억	552097	N	N	1587	N	N
88	20250110	100915	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18260	-120	5	-0.65	4866549680	259952	75.50	18600	19250	18220	23850	12870	18380	18721.00	2.50	-37796	19286	18832	17926	17472	16566	19060	17700	111	5470	500	13230	10	1	22102155	4036	-60.07	6.32	12	1.18	-304.00	2887.00	31250	20241016	-41.57	7960	20240206	129.40	19250	-5.14	20250110	16600	10.00	20250103	31250	-41.57	20241016	7960	129.40	20240206	1.15	N	220100	500	110 억	552097	N	N	1587	N	N
89	20250110	090919	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18820	440	2	2.39	2193489170	115490	33.54	18600	19250	18400	23850	12870	18380	18993.07	2.50	-13404	19286	18832	17926	17472	16566	19060	17700	111	5470	500	13230	10	1	22102155	4160	-61.91	6.52	12	0.52	-304.00	2887.00	31250	20241016	-39.78	7960	20240206	136.43	19250	-2.23	20250110	16600	13.37	20250103	31250	-39.78	20241016	7960	136.43	20240206	1.15	N	220100	500	110 억	552097	N	N	1587	N	N
90	20250109	160910	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18380	1120	2	6.49	5901399170	331239	68.20	17280	18380	17020	22400	12090	17260	17815.21	2.19	73764	18793	18026	17613	16846	16433	17820	16640	111	5140	500	12420	10	1	22102155	4062	-60.46	6.37	12	1.50	-304.00	2887.00	31250	20241016	-41.18	7960	20240206	130.90	18650	-1.45	20250107	16600	10.72	20250103	31250	-41.18	20241016	7960	130.90	20240206	1.13	N	220100	500	110 억	483690	N	N	1587	N	N
91	20250109	150904	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18290	1030	2	5.97	5327098390	299919	61.75	17280	18350	17020	22400	12090	17260	17761.92	2.19	64553	18793	18026	17613	16846	16433	17820	16640	111	5140	500	12420	10	1	22102155	4042	-60.16	6.34	12	1.36	-304.00	2887.00	31250	20241016	-41.47	7960	20240206	129.77	18650	-1.93	20250107	16600	10.18	20250103	31250	-41.47	20241016	7960	129.77	20240206	1.13	N	220100	500	110 억	483690	N	N	10945	N	N
92	20250109	140913	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17770	510	2	2.95	3757210430	213362	43.93	17280	17900	17020	22400	12090	17260	17609.69	2.19	39545	18793	18026	17613	16846	16433	17820	16640	111	5140	500	12420	10	1	22102155	3928	-58.45	6.16	12	0.97	-304.00	2887.00	31250	20241016	-43.14	7960	20240206	123.24	18650	-4.72	20250107	16600	7.05	20250103	31250	-43.14	20241016	7960	123.24	20240206	1.13	N	220100	500	110 억	483690	N	N	10945	N	N
93	20250109	130911	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17850	590	2	3.42	3369099620	191506	39.43	17280	17900	17020	22400	12090	17260	17592.80	2.19	32730	18793	18026	17613	16846	16433	17820	16640	111	5140	500	12420	10	1	22102155	3945	-58.72	6.18	12	0.87	-304.00	2887.00	31250	20241016	-42.88	7960	20240206	124.25	18650	-4.29	20250107	16600	7.53	20250103	31250	-42.88	20241016	7960	124.25	20240206	1.13	N	220100	500	110 억	483690	N	N	10945	N	N
94	20250109	120911	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17850	590	2	3.42	2927013080	166635	34.31	17280	17900	17020	22400	12090	17260	17565.56	2.19	20071	18793	18026	17613	16846	16433	17820	16640	111	5140	500	12420	10	1	22102155	3945	-58.72	6.18	12	0.75	-304.00	2887.00	31250	20241016	-42.88	7960	20240206	124.25	18650	-4.29	20250107	16600	7.53	20250103	31250	-42.88	20241016	7960	124.25	20240206	1.13	N	220100	500	110 억	483690	N	N	10945	N	N
95	20250109	110916	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17730	470	2	2.72	2468923910	140898	29.01	17280	17900	17020	22400	12090	17260	17522.92	2.19	13408	18793	18026	17613	16846	16433	17820	16640	111	5140	500	12420	10	1	22102155	3919	-58.32	6.14	12	0.64	-304.00	2887.00	31250	20241016	-43.26	7960	20240206	122.74	18650	-4.93	20250107	16600	6.81	20250103	31250	-43.26	20241016	7960	122.74	20240206	1.13	N	220100	500	110 억	483690	N	N	10945	N	N
96	20250109	100914	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17520	260	2	1.51	1686721750	96792	19.93	17280	17740	17020	22400	12090	17260	17426.39	2.19	2684	18793	18026	17613	16846	16433	17820	16640	111	5140	500	12420	10	1	22102155	3872	-57.63	6.07	12	0.44	-304.00	2887.00	31250	20241016	-43.94	7960	20240206	120.10	18650	-6.06	20250107	16600	5.54	20250103	31250	-43.94	20241016	7960	120.10	20240206	1.13	N	220100	500	110 억	483690	N	N	10945	N	N
97	20250109	090918	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17200	-60	5	-0.35	304480990	17723	3.65	17280	17330	17020	22400	12090	17260	17179.63	2.19	-1743	18793	18026	17613	16846	16433	17820	16640	111	5140	500	12420	10	1	22102155	3802	-56.58	5.96	12	0.08	-304.00	2887.00	31250	20241016	-44.96	7960	20240206	116.08	18650	-7.77	20250107	16600	3.61	20250103	31250	-44.96	20241016	7960	116.08	20240206	1.13	N	220100	500	110 억	483690	N	N	10945	N	N
98	20250108	160905	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17260	-1060	5	-5.79	8475226740	481777	148.45	18280	18380	17200	23800	12830	18320	17591.16	2.53	-75094	19133	18726	18243	17836	17353	18930	18040	111	5480	500	13190	10	1	22102155	3815	-56.78	5.98	12	2.18	-304.00	2887.00	31250	20241016	-44.77	7960	20240206	116.83	18650	-7.45	20250107	16600	3.98	20250103	31250	-44.77	20241016	7960	116.83	20240206	1.12	N	220100	500	110 억	559309	N	N	10945	N	N
99	20250108	150908	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17290	-1030	5	-5.62	8083603790	459099	141.46	18280	18380	17200	23800	12830	18320	17605.89	2.53	-71011	19133	18726	18243	17836	17353	18930	18040	111	5480	500	13190	10	1	22102155	3821	-56.88	5.99	12	2.08	-304.00	2887.00	31250	20241016	-44.67	7960	20240206	117.21	18650	-7.29	20250107	16600	4.16	20250103	31250	-44.67	20241016	7960	117.21	20240206	1.12	N	220100	500	110 억	559309	N	N	966	N	N
100	20250108	140911	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17250	-1070	5	-5.84	7598776560	431008	132.80	18280	18380	17200	23800	12830	18320	17628.54	2.53	-66448	19133	18726	18243	17836	17353	18930	18040	111	5480	500	13190	10	1	22102155	3813	-56.74	5.98	12	1.95	-304.00	2887.00	31250	20241016	-44.80	7960	20240206	116.71	18650	-7.51	20250107	16600	3.92	20250103	31250	-44.80	20241016	7960	116.71	20240206	1.12	N	220100	500	110 억	559309	N	N	966	N	N
101	20250108	130910	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17360	-960	5	-5.24	6717655090	379956	117.07	18280	18380	17210	23800	12830	18320	17678.29	2.53	-67613	19133	18726	18243	17836	17353	18930	18040	111	5480	500	13190	10	1	22102155	3837	-57.11	6.01	12	1.72	-304.00	2887.00	31250	20241016	-44.45	7960	20240206	118.09	18650	-6.92	20250107	16600	4.58	20250103	31250	-44.45	20241016	7960	118.09	20240206	1.12	N	220100	500	110 억	559309	N	N	966	N	N
102	20250108	120906	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17510	-810	5	-4.42	5205745530	292851	90.23	18280	18380	17500	23800	12830	18320	17774.11	2.53	-68820	19133	18726	18243	17836	17353	18930	18040	111	5480	500	13190	10	1	22102155	3870	-57.60	6.07	12	1.32	-304.00	2887.00	31250	20241016	-43.97	7960	20240206	119.97	18650	-6.11	20250107	16600	5.48	20250103	31250	-43.97	20241016	7960	119.97	20240206	1.12	N	220100	500	110 억	559309	N	N	966	N	N
103	20250108	110907	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17620	-700	5	-3.82	4333033470	243162	74.92	18280	18380	17500	23800	12830	18320	17817.34	2.53	-54849	19133	18726	18243	17836	17353	18930	18040	111	5480	500	13190	10	1	22102155	3894	-57.96	6.10	12	1.10	-304.00	2887.00	31250	20241016	-43.62	7960	20240206	121.36	18650	-5.52	20250107	16600	6.14	20250103	31250	-43.62	20241016	7960	121.36	20240206	1.12	N	220100	500	110 억	559309	N	N	966	N	N
104	20250108	100909	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17660	-660	5	-3.60	3226164800	180320	55.56	18280	18380	17500	23800	12830	18320	17888.79	2.53	-32046	19133	18726	18243	17836	17353	18930	18040	111	5480	500	13190	10	1	22102155	3903	-58.09	6.12	12	0.82	-304.00	2887.00	31250	20241016	-43.49	7960	20240206	121.86	18650	-5.31	20250107	16600	6.39	20250103	31250	-43.49	20241016	7960	121.86	20240206	1.12	N	220100	500	110 억	559309	N	N	966	N	N
105	20250108	090908	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17900	-420	5	-2.29	742524220	40954	12.62	18280	18380	17850	23800	12830	18320	18125.64	2.53	-6601	19133	18726	18243	17836	17353	18930	18040	111	5480	500	13190	10	1	22102155	3956	-58.88	6.20	12	0.19	-304.00	2887.00	31250	20241016	-42.72	7960	20240206	124.87	18650	-4.02	20250107	16600	7.83	20250103	31250	-42.72	20241016	7960	124.87	20240206	1.12	N	220100	500	110 억	559309	N	N	966	N	N
106	20250107	160900	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18320	350	2	1.95	5865201860	322353	111.98	18100	18650	17760	23350	12580	17970	18194.79	2.57	-9214	18563	18266	17793	17496	17023	18415	17645	111	5380	500	12930	10	1	22102155	4049	-60.26	6.35	12	1.46	-304.00	2887.00	31250	20241016	-41.38	7960	20240206	130.15	18650	-1.77	20250107	16600	10.36	20250103	31250	-41.38	20241016	7960	130.15	20240206	1.14	N	220100	500	110 억	568488	N	N	966	N	N
107	20250107	150901	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18210	240	2	1.34	5638985240	309987	107.69	18100	18650	17760	23350	12580	17970	18191.04	2.57	-7903	18563	18266	17793	17496	17023	18415	17645	111	5380	500	12930	10	1	22102155	4025	-59.90	6.31	12	1.40	-304.00	2887.00	31250	20241016	-41.73	7960	20240206	128.77	18650	-2.36	20250107	16600	9.70	20250103	31250	-41.73	20241016	7960	128.77	20240206	1.14	N	220100	500	110 억	568488	N	N	462	N	N
108	20250107	140900	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18340	370	2	2.06	5137591990	282487	98.13	18100	18650	17760	23350	12580	17970	18187.00	2.57	-11360	18563	18266	17793	17496	17023	18415	17645	111	5380	500	12930	10	1	22102155	4054	-60.33	6.35	12	1.28	-304.00	2887.00	31250	20241016	-41.31	7960	20240206	130.40	18650	-1.66	20250107	16600	10.48	20250103	31250	-41.31	20241016	7960	130.40	20240206	1.14	N	220100	500	110 억	568488	N	N	462	N	N
109	20250107	130901	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18020	50	2	0.28	3379982620	187041	64.98	18100	18490	17760	23350	12580	17970	18070.81	2.57	-28621	18563	18266	17793	17496	17023	18415	17645	111	5380	500	12930	10	1	22102155	3983	-59.28	6.24	12	0.85	-304.00	2887.00	31250	20241016	-42.34	7960	20240206	126.38	18490	-2.54	20250107	16600	8.55	20250103	31250	-42.34	20241016	7960	126.38	20240206	1.14	N	220100	500	110 억	568488	N	N	462	N	N
110	20250107	120901	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17970	0	3	0.00	2892968460	159882	55.54	18100	18490	17760	23350	12580	17970	18094.40	2.57	-22945	18563	18266	17793	17496	17023	18415	17645	111	5380	500	12930	10	1	22102155	3972	-59.11	6.22	12	0.72	-304.00	2887.00	31250	20241016	-42.50	7960	20240206	125.75	18490	-2.81	20250107	16600	8.25	20250103	31250	-42.50	20241016	7960	125.75	20240206	1.14	N	220100	500	110 억	568488	N	N	462	N	N
111	20250107	110857	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17960	-10	5	-0.06	2679918360	148030	51.42	18100	18490	17760	23350	12580	17970	18103.89	2.57	-17898	18563	18266	17793	17496	17023	18415	17645	111	5380	500	12930	10	1	22102155	3970	-59.08	6.22	12	0.67	-304.00	2887.00	31250	20241016	-42.53	7960	20240206	125.63	18490	-2.87	20250107	16600	8.19	20250103	31250	-42.53	20241016	7960	125.63	20240206	1.14	N	220100	500	110 억	568488	N	N	462	N	N
112	20250107	100902	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17930	-40	5	-0.22	2259663830	124563	43.27	18100	18490	17760	23350	12580	17970	18140.73	2.57	-16958	18563	18266	17793	17496	17023	18415	17645	111	5380	500	12930	10	1	22102155	3963	-58.98	6.21	12	0.56	-304.00	2887.00	31250	20241016	-42.62	7960	20240206	125.25	18490	-3.03	20250107	16600	8.01	20250103	31250	-42.62	20241016	7960	125.25	20240206	1.14	N	220100	500	110 억	568488	N	N	462	N	N
113	20250107	090905	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17910	-60	5	-0.33	310062450	17278	6.00	18100	18100	17760	23350	12580	17970	17945.51	2.57	-2637	18563	18266	17793	17496	17023	18415	17645	111	5380	500	12930	10	1	22102155	3958	-58.91	6.20	12	0.08	-304.00	2887.00	31250	20241016	-42.69	7960	20240206	125.00	18100	-1.05	20250107	16600	7.89	20250103	31250	-42.69	20241016	7960	125.00	20240206	1.14	N	220100	500	110 억	568488	N	N	462	N	N
114	20250106	160851	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17970	320	2	1.81	5070836900	286009	83.16	17780	18090	17320	22900	12360	17650	17729.33	2.73	-31665	18496	18072	17336	16912	16176	18285	17125	111	5250	500	12700	10	1	22102155	3972	-59.11	6.22	12	1.29	-304.00	2887.00	31250	20241016	-42.50	7960	20240206	125.75	18090	-0.66	20250106	16600	8.25	20250103	31250	-42.50	20241016	7960	125.75	20240206	1.08	N	220100	500	110 억	602877	N	N	462	N	N
115	20250106	150850	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17920	270	2	1.53	4845742740	273465	79.51	17780	18090	17320	22900	12360	17650	17719.82	2.73	-34531	18496	18072	17336	16912	16176	18285	17125	111	5250	500	12700	10	1	22102155	3961	-58.95	6.21	12	1.24	-304.00	2887.00	31250	20241016	-42.66	7960	20240206	125.13	18090	-0.94	20250106	16600	7.95	20250103	31250	-42.66	20241016	7960	125.13	20240206	1.08	N	220100	500	110 억	602877	N	N	115	N	N
116	20250106	140851	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18010	360	2	2.04	4039441650	228658	66.48	17780	18050	17320	22900	12360	17650	17665.87	2.73	-33354	18496	18072	17336	16912	16176	18285	17125	111	5250	500	12700	10	1	22102155	3981	-59.24	6.24	12	1.03	-304.00	2887.00	31250	20241016	-42.37	7960	20240206	126.26	18050	-0.22	20250106	16600	8.49	20250103	31250	-42.37	20241016	7960	126.26	20240206	1.08	N	220100	500	110 억	602877	N	N	115	N	N
117	20250106	130842	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17970	320	2	1.81	3246753420	184591	53.67	17780	18000	17320	22900	12360	17650	17588.87	2.73	-34945	18496	18072	17336	16912	16176	18285	17125	111	5250	500	12700	10	1	22102155	3972	-59.11	6.22	12	0.84	-304.00	2887.00	31250	20241016	-42.50	7960	20240206	125.75	18000	-0.17	20250106	16600	8.25	20250103	31250	-42.50	20241016	7960	125.75	20240206	1.08	N	220100	500	110 억	602877	N	N	115	N	N
118	20250106	120848	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17810	160	2	0.91	2735971820	155992	45.36	17780	18000	17320	22900	12360	17650	17539.10	2.73	-31309	18496	18072	17336	16912	16176	18285	17125	111	5250	500	12700	10	1	22102155	3936	-58.59	6.17	12	0.71	-304.00	2887.00	31250	20241016	-43.01	7960	20240206	123.74	18000	-1.06	20250106	16600	7.29	20250103	31250	-43.01	20241016	7960	123.74	20240206	1.08	N	220100	500	110 억	602877	N	N	115	N	N
119	20250106	110845	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17630	-20	5	-0.11	2356332420	134521	39.11	17780	18000	17320	22900	12360	17650	17516.36	2.73	-28768	18496	18072	17336	16912	16176	18285	17125	111	5250	500	12700	10	1	22102155	3897	-57.99	6.11	12	0.61	-304.00	2887.00	31250	20241016	-43.58	7960	20240206	121.48	18000	-2.06	20250106	16600	6.20	20250103	31250	-43.58	20241016	7960	121.48	20240206	1.08	N	220100	500	110 억	602877	N	N	115	N	N
120	20250106	100843	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17550	-100	5	-0.57	1826552800	104403	30.36	17780	18000	17320	22900	12360	17650	17495.05	2.73	-26780	18496	18072	17336	16912	16176	18285	17125	111	5250	500	12700	10	1	22102155	3879	-57.73	6.08	12	0.47	-304.00	2887.00	31250	20241016	-43.84	7960	20240206	120.48	18000	-2.50	20250106	16600	5.72	20250103	31250	-43.84	20241016	7960	120.48	20240206	1.08	N	220100	500	110 억	602877	N	N	115	N	N
121	20250106	090843	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17400	-250	5	-1.42	736888750	42055	12.23	17780	18000	17320	22900	12360	17650	17521.69	2.73	-10432	18496	18072	17336	16912	16176	18285	17125	111	5250	500	12700	10	1	22102155	3846	-57.24	6.03	12	0.19	-304.00	2887.00	31250	20241016	-44.32	7960	20240206	118.59	18000	-3.33	20250106	16600	4.82	20250103	31250	-44.32	20241016	7960	118.59	20240206	1.08	N	220100	500	110 억	602877	N	N	115	N	N
122	20250103	160839	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17650	890	2	5.31	5865205380	340352	119.03	16850	17760	16600	21750	11740	16760	17232.17	2.69	7808	17373	17066	16883	16576	16393	16975	16485	111	4990	500	12060	10	1	22102155	3901	-58.06	6.11	12	1.54	-304.00	2887.00	31250	20241016	-43.52	7960	20240206	121.73	17760	-0.62	20250103	16600	6.33	20250103	31250	-43.52	20241016	7960	121.73	20240206	1.20	N	220100	500	110 억	595258	N	N	115	N	N
123	20250103	150842	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17710	950	2	5.67	5510831710	320308	112.02	16850	17760	16600	21750	11740	16760	17204.83	2.69	10675	17373	17066	16883	16576	16393	16975	16485	111	4990	500	12060	10	1	22102155	3914	-58.26	6.13	12	1.45	-304.00	2887.00	31250	20241016	-43.33	7960	20240206	122.49	17760	-0.28	20250103	16600	6.69	20250103	31250	-43.33	20241016	7960	122.49	20240206	1.20	N	220100	500	110 억	595258	N	N	121	N	N
124	20250103	140842	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17300	540	2	3.22	3738608500	219758	76.86	16850	17410	16600	21750	11740	16760	17012.42	2.69	8249	17373	17066	16883	16576	16393	16975	16485	111	4990	500	12060	10	1	22102155	3824	-56.91	5.99	12	0.99	-304.00	2887.00	31250	20241016	-44.64	7960	20240206	117.34	17410	-0.63	20250103	16600	4.22	20250103	31250	-44.64	20241016	7960	117.34	20240206	1.20	N	220100	500	110 억	595258	N	N	121	N	N
125	20250103	130842	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17140	380	2	2.27	2863307060	169112	59.14	16850	17210	16600	21750	11740	16760	16931.45	2.69	1284	17373	17066	16883	16576	16393	16975	16485	111	4990	500	12060	10	1	22102155	3788	-56.38	5.94	12	0.77	-304.00	2887.00	31250	20241016	-45.15	7960	20240206	115.33	17210	-0.41	20250103	16600	3.25	20250103	31250	-45.15	20241016	7960	115.33	20240206	1.20	N	220100	500	110 억	595258	N	N	121	N	N
126	20250103	120841	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17090	330	2	1.97	2443991250	144667	50.60	16850	17180	16600	21750	11740	16760	16893.94	2.69	-5629	17373	17066	16883	16576	16393	16975	16485	111	4990	500	12060	10	1	22102155	3777	-56.22	5.92	12	0.65	-304.00	2887.00	31250	20241016	-45.31	7960	20240206	114.70	17190	-0.58	20250102	16600	2.95	20250103	31250	-45.31	20241016	7960	114.70	20240206	1.20	N	220100	500	110 억	595258	N	N	121	N	N
127	20250103	110841	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16900	140	2	0.84	1837667980	109108	38.16	16850	17050	16600	21750	11740	16760	16842.67	2.69	-16713	17373	17066	16883	16576	16393	16975	16485	111	4990	500	12060	10	1	22102155	3735	-55.59	5.85	12	0.49	-304.00	2887.00	31250	20241016	-45.92	7960	20240206	112.31	17190	-1.69	20250102	16600	1.81	20250103	31250	-45.92	20241016	7960	112.31	20240206	1.20	N	220100	500	110 억	595258	N	N	121	N	N
128	20250103	100839	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16840	80	2	0.48	1348375700	80047	28.00	16850	17050	16600	21750	11740	16760	16844.83	2.69	-10911	17373	17066	16883	16576	16393	16975	16485	111	4990	500	12060	10	1	22102155	3722	-55.39	5.83	12	0.36	-304.00	2887.00	31250	20241016	-46.11	7960	20240206	111.56	17190	-2.04	20250102	16600	1.45	20250103	31250	-46.11	20241016	7960	111.56	20240206	1.20	N	220100	500	110 억	595258	N	N	121	N	N
129	20250103	090843	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16700	-60	5	-0.36	303333660	18134	6.34	16850	16850	16600	21750	11740	16760	16727.29	2.69	-12561	17373	17066	16883	16576	16393	16975	16485	111	4990	500	12060	10	1	22102155	3691	-54.93	5.78	12	0.08	-304.00	2887.00	31250	20241016	-46.56	7960	20240206	109.80	17190	-2.85	20250102	16600	0.60	20250103	31250	-46.56	20241016	7960	109.80	20240206	1.20	N	220100	500	110 억	595258	N	N	121	N	N
130	20250102	160832	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16760	-550	5	-3.18	4783523860	283745	41.96	17170	17190	16700	22500	12120	17310	16858.66	3.11	-91719	18776	18042	16656	15922	14536	18410	16290	111	5190	500	12460	10	1	22102155	3704	-55.13	5.81	12	1.28	-304.00	2887.00	31250	20241016	-46.37	7960	20240206	110.55	17190	-2.50	20250102	16700	0.36	20250102	31250	-46.37	20241016	7960	110.55	20240206	1.20	N	220100	500	110 억	686870	N	N	121	N	N
131	20250102	150833	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16780	-530	5	-3.06	4499735510	266818	39.46	17170	17190	16700	22500	12120	17310	16864.28	3.11	-86081	18776	18042	16656	15922	14536	18410	16290	111	5190	500	12460	10	1	22102155	3709	-55.20	5.81	12	1.21	-304.00	2887.00	31250	20241016	-46.30	7960	20240206	110.80	17190	-2.39	20250102	16700	0.48	20250102	31250	-46.30	20241016	7960	110.80	20240206	1.20	N	220100	500	110 억	686870	N	N	360	N	N
132	20250102	140831	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16730	-580	5	-3.35	4062822570	240769	35.60	17170	17190	16700	22500	12120	17310	16874.19	3.11	-84276	18776	18042	16656	15922	14536	18410	16290	111	5190	500	12460	10	1	22102155	3698	-55.03	5.79	12	1.09	-304.00	2887.00	31250	20241016	-46.46	7960	20240206	110.18	17190	-2.68	20250102	16700	0.18	20250102	31250	-46.46	20241016	7960	110.18	20240206	1.20	N	220100	500	110 억	686870	N	N	360	N	N
133	20250102	130833	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16760	-550	5	-3.18	3636843060	215356	31.85	17170	17190	16700	22500	12120	17310	16887.40	3.11	-68816	18776	18042	16656	15922	14536	18410	16290	111	5190	500	12460	10	1	22102155	3704	-55.13	5.81	12	0.97	-304.00	2887.00	31250	20241016	-46.37	7960	20240206	110.55	17190	-2.50	20250102	16700	0.36	20250102	31250	-46.37	20241016	7960	110.55	20240206	1.20	N	220100	500	110 억	686870	N	N	360	N	N
134	20250102	120831	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16830	-480	5	-2.77	3033381710	179441	26.53	17170	17190	16700	22500	12120	17310	16904.41	3.11	-61500	18776	18042	16656	15922	14536	18410	16290	111	5190	500	12460	10	1	22102155	3720	-55.36	5.83	12	0.81	-304.00	2887.00	31250	20241016	-46.14	7960	20240206	111.43	17190	-2.09	20250102	16700	0.78	20250102	31250	-46.14	20241016	7960	111.43	20240206	1.20	N	220100	500	110 억	686870	N	N	360	N	N
135	20250102	110822	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16840	-470	5	-2.72	2560713030	151384	22.39	17170	17190	16700	22500	12120	17310	16915.11	3.11	-53250	18776	18042	16656	15922	14536	18410	16290	111	5190	500	12460	10	1	22102155	3722	-55.39	5.83	12	0.68	-304.00	2887.00	31250	20241016	-46.11	7960	20240206	111.56	17190	-2.04	20250102	16700	0.84	20250102	31250	-46.11	20241016	7960	111.56	20240206	1.20	N	220100	500	110 억	686870	N	N	360	N	N
136	20250102	100830	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16760	-550	5	-3.18	986563150	58092	8.59	17170	17190	16760	22500	12120	17310	16982.25	3.11	-21965	18776	18042	16656	15922	14536	18410	16290	111	5190	500	12460	10	1	22102155	3704	-55.13	5.81	12	0.26	-304.00	2887.00	31250	20241016	-46.37	7960	20240206	110.55	17190	-2.50	20250102	16760	0.00	20250102	31250	-46.37	20241016	7960	110.55	20240206	1.20	N	220100	500	110 억	686870	N	N	360	N	N
137	20250102	090821	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17310	0	3	0.00	0	0	0.00	0	0	0	22500	12120	17310	0.00	3.11	0	18776	18042	16656	15922	14536	18410	16290	111	5190	500	12460	10	1	22102155	3826	-56.94	6.00	12	0.00	-304.00	2887.00	31250	20241016	-44.61	7960	20240206	117.46	0	0.00	0	0	0.00	0	31250	-44.61	20241016	7960	117.46	20240206	1.20	N	220100	500	110 억	686870	N	N	360	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History