KissMeData/191420/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160939	57	100.00	KOSDAQ	제약	N	N	N	N	N	16580	490	2	3.05	149842780	9243	121.28	15830	16690	15830	20900	11270	16090	16211.49	0.66	2851	16770	16430	16150	15810	15530	16290	15670	41	4810	500	10610	10	1	8108834	1344	-57.97	2.77	12	0.11	-286.00	5976.00	26100	20240522	-36.48	10710	20240215	54.81	18390	-9.84	20250117	12330	34.47	20250102	26100	-36.48	20240522	10710	54.81	20240215	0.69	N	191420	500	40 억	53731	N	N	N	N
3	20250124	150937	57	100.00	KOSDAQ	제약	N	N	N	N	N	16170	80	2	0.50	111430850	6913	90.71	15830	16620	15830	20900	11270	16090	16119.03	0.66	1447	16770	16430	16150	15810	15530	16290	15670	41	4810	500	10610	10	1	8108834	1311	-56.54	2.71	12	0.09	-286.00	5976.00	26100	20240522	-38.05	10710	20240215	50.98	18390	-12.07	20250117	12330	31.14	20250102	26100	-38.05	20240522	10710	50.98	20240215	0.69	N	191420	500	40 억	53731	N	N	N	N
4	20250124	140936	57	100.00	KOSDAQ	제약	N	N	N	N	N	16300	210	2	1.31	108650120	6742	88.47	15830	16620	15830	20900	11270	16090	16115.41	0.66	1476	16770	16430	16150	15810	15530	16290	15670	41	4810	500	10610	10	1	8108834	1322	-56.99	2.73	12	0.08	-286.00	5976.00	26100	20240522	-37.55	10710	20240215	52.19	18390	-11.36	20250117	12330	32.20	20250102	26100	-37.55	20240522	10710	52.19	20240215	0.69	N	191420	500	40 억	53731	N	N	N	N
5	20250124	130938	57	100.00	KOSDAQ	제약	N	N	N	N	N	16140	50	2	0.31	79139890	4920	64.56	15830	16620	15830	20900	11270	16090	16085.34	0.66	-48	16770	16430	16150	15810	15530	16290	15670	41	4810	500	10610	10	1	8108834	1309	-56.43	2.70	12	0.06	-286.00	5976.00	26100	20240522	-38.16	10710	20240215	50.70	18390	-12.23	20250117	12330	30.90	20250102	26100	-38.16	20240522	10710	50.70	20240215	0.69	N	191420	500	40 억	53731	N	N	N	N
6	20250124	120935	57	100.00	KOSDAQ	제약	N	N	N	N	N	16110	20	2	0.12	47096410	2934	38.50	15830	16620	15830	20900	11270	16090	16051.95	0.66	-68	16770	16430	16150	15810	15530	16290	15670	41	4810	500	10610	10	1	8108834	1306	-56.33	2.70	12	0.04	-286.00	5976.00	26100	20240522	-38.28	10710	20240215	50.42	18390	-12.40	20250117	12330	30.66	20250102	26100	-38.28	20240522	10710	50.42	20240215	0.69	N	191420	500	40 억	53731	N	N	N	N
7	20250124	110937	57	100.00	KOSDAQ	제약	N	N	N	N	N	16100	10	2	0.06	39030300	2433	31.92	15830	16620	15830	20900	11270	16090	16042.05	0.66	361	16770	16430	16150	15810	15530	16290	15670	41	4810	500	10610	10	1	8108834	1306	-56.29	2.69	12	0.03	-286.00	5976.00	26100	20240522	-38.31	10710	20240215	50.33	18390	-12.45	20250117	12330	30.58	20250102	26100	-38.31	20240522	10710	50.33	20240215	0.69	N	191420	500	40 억	53731	N	N	N	N
8	20250124	100932	57	100.00	KOSDAQ	제약	N	N	N	N	N	16160	70	2	0.44	31051320	1934	25.38	15830	16620	15830	20900	11270	16090	16055.49	0.66	743	16770	16430	16150	15810	15530	16290	15670	41	4810	500	10610	10	1	8108834	1310	-56.50	2.70	12	0.02	-286.00	5976.00	26100	20240522	-38.08	10710	20240215	50.89	18390	-12.13	20250117	12330	31.06	20250102	26100	-38.08	20240522	10710	50.89	20240215	0.69	N	191420	500	40 억	53731	N	N	N	N
9	20250124	090938	57	100.00	KOSDAQ	제약	N	N	N	N	N	16490	400	2	2.49	4482940	276	3.62	15830	16620	15830	20900	11270	16090	16242.54	0.66	-164	16770	16430	16150	15810	15530	16290	15670	41	4810	500	10610	10	1	8108834	1337	-57.66	2.76	12	0.00	-286.00	5976.00	26100	20240522	-36.82	10710	20240215	53.97	18390	-10.33	20250117	12330	33.74	20250102	26100	-36.82	20240522	10710	53.97	20240215	0.69	N	191420	500	40 억	53731	N	N	N	N
10	20250123	160933	57	100.00	KOSDAQ	제약	N	N	N	N	N	16090	-220	5	-1.35	122094510	7621	167.75	16490	16490	15870	21200	11420	16310	16020.78	0.66	362	16723	16516	16413	16206	16103	16465	16155	41	4890	500	10760	10	1	8108834	1305	-56.26	2.69	12	0.09	-286.00	5976.00	26100	20240522	-38.35	10710	20240215	50.23	18390	-12.51	20250117	12330	30.49	20250102	26100	-38.35	20240522	10710	50.23	20240215	0.69	N	191420	500	40 억	53369	N	N	N	N
11	20250123	150931	57	100.00	KOSDAQ	제약	N	N	N	N	N	16070	-240	5	-1.47	113563000	7091	156.09	16490	16490	15870	21200	11420	16310	16015.09	0.66	363	16723	16516	16413	16206	16103	16465	16155	41	4890	500	10760	10	1	8108834	1303	-56.19	2.69	12	0.09	-286.00	5976.00	26100	20240522	-38.43	10710	20240215	50.05	18390	-12.62	20250117	12330	30.33	20250102	26100	-38.43	20240522	10710	50.05	20240215	0.69	N	191420	500	40 억	53369	N	N	N	N
12	20250123	140933	57	100.00	KOSDAQ	제약	N	N	N	N	N	16050	-260	5	-1.59	103387260	6457	142.13	16490	16490	15870	21200	11420	16310	16011.66	0.66	429	16723	16516	16413	16206	16103	16465	16155	41	4890	500	10760	10	1	8108834	1301	-56.12	2.69	12	0.08	-286.00	5976.00	26100	20240522	-38.51	10710	20240215	49.86	18390	-12.72	20250117	12330	30.17	20250102	26100	-38.51	20240522	10710	49.86	20240215	0.69	N	191420	500	40 억	53369	N	N	N	N
13	20250123	130931	57	100.00	KOSDAQ	제약	N	N	N	N	N	16050	-260	5	-1.59	102056440	6374	140.30	16490	16490	15870	21200	11420	16310	16011.36	0.66	455	16723	16516	16413	16206	16103	16465	16155	41	4890	500	10760	10	1	8108834	1301	-56.12	2.69	12	0.08	-286.00	5976.00	26100	20240522	-38.51	10710	20240215	49.86	18390	-12.72	20250117	12330	30.17	20250102	26100	-38.51	20240522	10710	49.86	20240215	0.69	N	191420	500	40 억	53369	N	N	N	N
14	20250123	120931	57	100.00	KOSDAQ	제약	N	N	N	N	N	16030	-280	5	-1.72	91201970	5695	125.36	16490	16490	15870	21200	11420	16310	16014.39	0.66	668	16723	16516	16413	16206	16103	16465	16155	41	4890	500	10760	10	1	8108834	1300	-56.05	2.68	12	0.07	-286.00	5976.00	26100	20240522	-38.58	10710	20240215	49.67	18390	-12.83	20250117	12330	30.01	20250102	26100	-38.58	20240522	10710	49.67	20240215	0.69	N	191420	500	40 억	53369	N	N	N	N
15	20250123	110923	57	100.00	KOSDAQ	제약	N	N	N	N	N	15980	-330	5	-2.02	75168040	4695	103.35	16490	16490	15870	21200	11420	16310	16010.23	0.66	880	16723	16516	16413	16206	16103	16465	16155	41	4890	500	10760	10	1	8108834	1296	-55.87	2.67	12	0.06	-286.00	5976.00	26100	20240522	-38.77	10710	20240215	49.21	18390	-13.10	20250117	12330	29.60	20250102	26100	-38.77	20240522	10710	49.21	20240215	0.69	N	191420	500	40 억	53369	N	N	N	N
16	20250123	100931	57	100.00	KOSDAQ	제약	N	N	N	N	N	16010	-300	5	-1.84	30733820	1909	42.02	16490	16490	16000	21200	11420	16310	16099.43	0.66	-176	16723	16516	16413	16206	16103	16465	16155	41	4890	500	10760	10	1	8108834	1298	-55.98	2.68	12	0.02	-286.00	5976.00	26100	20240522	-38.66	10710	20240215	49.49	18390	-12.94	20250117	12330	29.85	20250102	26100	-38.66	20240522	10710	49.49	20240215	0.69	N	191420	500	40 억	53369	N	N	N	N
17	20250123	090931	57	100.00	KOSDAQ	제약	N	N	N	N	N	16250	-60	5	-0.37	590760	36	0.79	16490	16490	16250	21200	11420	16310	16410.00	0.66	-15	16723	16516	16413	16206	16103	16465	16155	41	4890	500	10760	10	1	8108834	1318	-56.82	2.72	12	0.00	-286.00	5976.00	26100	20240522	-37.74	10710	20240215	51.73	18390	-11.64	20250117	12330	31.79	20250102	26100	-37.74	20240522	10710	51.73	20240215	0.69	N	191420	500	40 억	53369	N	N	N	N
18	20250122	160923	57	100.00	KOSDAQ	제약	N	N	N	N	N	16310	-190	5	-1.15	68111520	4138	43.28	16330	16620	16310	21450	11550	16500	16460.01	0.69	-2529	17086	16792	16356	16062	15626	16575	15845	41	4950	500	10890	10	1	8108834	1323	-57.03	2.73	12	0.05	-286.00	5976.00	26100	20240522	-37.51	10710	20240215	52.29	18390	-11.31	20250117	12330	32.28	20250102	26100	-37.51	20240522	10710	52.29	20240215	0.68	N	191420	500	40 억	55898	N	N	N	N
19	20250122	150925	57	100.00	KOSDAQ	제약	N	N	N	N	N	16410	-90	5	-0.55	53816910	3265	34.15	16330	16620	16330	21450	11550	16500	16482.97	0.69	-2047	17086	16792	16356	16062	15626	16575	15845	41	4950	500	10890	10	1	8108834	1331	-57.38	2.75	12	0.04	-286.00	5976.00	26100	20240522	-37.13	10710	20240215	53.22	18390	-10.77	20250117	12330	33.09	20250102	26100	-37.13	20240522	10710	53.22	20240215	0.68	N	191420	500	40 억	55898	N	N	N	N
20	20250122	140923	57	100.00	KOSDAQ	제약	N	N	N	N	N	16440	-60	5	-0.36	33232650	2015	21.07	16330	16620	16330	21450	11550	16500	16492.63	0.69	-1089	17086	16792	16356	16062	15626	16575	15845	41	4950	500	10890	10	1	8108834	1333	-57.48	2.75	12	0.02	-286.00	5976.00	26100	20240522	-37.01	10710	20240215	53.50	18390	-10.60	20250117	12330	33.33	20250102	26100	-37.01	20240522	10710	53.50	20240215	0.68	N	191420	500	40 억	55898	N	N	N	N
21	20250122	130925	57	100.00	KOSDAQ	제약	N	N	N	N	N	16490	-10	5	-0.06	26438570	1603	16.76	16330	16620	16330	21450	11550	16500	16493.18	0.69	-720	17086	16792	16356	16062	15626	16575	15845	41	4950	500	10890	10	1	8108834	1337	-57.66	2.76	12	0.02	-286.00	5976.00	26100	20240522	-36.82	10710	20240215	53.97	18390	-10.33	20250117	12330	33.74	20250102	26100	-36.82	20240522	10710	53.97	20240215	0.68	N	191420	500	40 억	55898	N	N	N	N
22	20250122	120922	57	100.00	KOSDAQ	제약	N	N	N	N	N	16450	-50	5	-0.30	24486780	1485	15.53	16330	16620	16330	21450	11550	16500	16489.41	0.69	-616	17086	16792	16356	16062	15626	16575	15845	41	4950	500	10890	10	1	8108834	1334	-57.52	2.75	12	0.02	-286.00	5976.00	26100	20240522	-36.97	10710	20240215	53.59	18390	-10.55	20250117	12330	33.41	20250102	26100	-36.97	20240522	10710	53.59	20240215	0.68	N	191420	500	40 억	55898	N	N	N	N
23	20250122	110925	57	100.00	KOSDAQ	제약	N	N	N	N	N	16600	100	2	0.61	22825330	1384	14.47	16330	16620	16330	21450	11550	16500	16492.29	0.69	-616	17086	16792	16356	16062	15626	16575	15845	41	4950	500	10890	10	1	8108834	1346	-58.04	2.78	12	0.02	-286.00	5976.00	26100	20240522	-36.40	10710	20240215	55.00	18390	-9.73	20250117	12330	34.63	20250102	26100	-36.40	20240522	10710	55.00	20240215	0.68	N	191420	500	40 억	55898	N	N	N	N
24	20250122	100924	57	100.00	KOSDAQ	제약	N	N	N	N	N	16600	100	2	0.61	17412020	1057	11.05	16330	16620	16330	21450	11550	16500	16473.06	0.69	-615	17086	16792	16356	16062	15626	16575	15845	41	4950	500	10890	10	1	8108834	1346	-58.04	2.78	12	0.01	-286.00	5976.00	26100	20240522	-36.40	10710	20240215	55.00	18390	-9.73	20250117	12330	34.63	20250102	26100	-36.40	20240522	10710	55.00	20240215	0.68	N	191420	500	40 억	55898	N	N	N	N
25	20250122	090925	57	100.00	KOSDAQ	제약	N	N	N	N	N	16620	120	2	0.73	326890	20	0.21	16330	16620	16330	21450	11550	16500	16344.50	0.69	-2	17086	16792	16356	16062	15626	16575	15845	41	4950	500	10890	10	1	8108834	1348	-58.11	2.78	12	0.00	-286.00	5976.00	26100	20240522	-36.32	10710	20240215	55.18	18390	-9.62	20250117	12330	34.79	20250102	26100	-36.32	20240522	10710	55.18	20240215	0.68	N	191420	500	40 억	55898	N	N	N	N
26	20250121	160918	57	100.00	KOSDAQ	제약	N	N	N	N	N	16500	120	2	0.73	155897460	9546	37.10	16550	16650	15920	21250	11470	16380	16331.18	0.69	-449	18040	17210	16790	15960	15540	17000	15750	41	4870	500	10810	10	1	8108834	1338	-57.69	2.76	12	0.12	-286.00	5976.00	26100	20240522	-36.78	10710	20240215	54.06	18390	-10.28	20250117	12330	33.82	20250102	26100	-36.78	20240522	10710	54.06	20240215	0.66	N	191420	500	40 억	56343	N	N	N	N
27	20250121	150919	57	100.00	KOSDAQ	제약	N	N	N	N	N	16570	190	2	1.16	148274320	9084	35.30	16550	16650	15920	21250	11470	16380	16322.58	0.69	-379	18040	17210	16790	15960	15540	17000	15750	41	4870	500	10810	10	1	8108834	1344	-57.94	2.77	12	0.11	-286.00	5976.00	26100	20240522	-36.51	10710	20240215	54.72	18390	-9.90	20250117	12330	34.39	20250102	26100	-36.51	20240522	10710	54.72	20240215	0.66	N	191420	500	40 억	56343	N	N	N	N
28	20250121	140921	57	100.00	KOSDAQ	제약	N	N	N	N	N	16440	60	2	0.37	140649610	8622	33.51	16550	16650	15920	21250	11470	16380	16312.88	0.69	-265	18040	17210	16790	15960	15540	17000	15750	41	4870	500	10810	10	1	8108834	1333	-57.48	2.75	12	0.11	-286.00	5976.00	26100	20240522	-37.01	10710	20240215	53.50	18390	-10.60	20250117	12330	33.33	20250102	26100	-37.01	20240522	10710	53.50	20240215	0.66	N	191420	500	40 억	56343	N	N	N	N
29	20250121	130919	57	100.00	KOSDAQ	제약	N	N	N	N	N	16620	240	2	1.47	136719630	8384	32.58	16550	16650	15920	21250	11470	16380	16307.21	0.69	-250	18040	17210	16790	15960	15540	17000	15750	41	4870	500	10810	10	1	8108834	1348	-58.11	2.78	12	0.10	-286.00	5976.00	26100	20240522	-36.32	10710	20240215	55.18	18390	-9.62	20250117	12330	34.79	20250102	26100	-36.32	20240522	10710	55.18	20240215	0.66	N	191420	500	40 억	56343	N	N	N	N
30	20250121	120903	57	100.00	KOSDAQ	제약	N	N	N	N	N	16650	270	2	1.65	112306930	6906	26.84	16550	16650	15920	21250	11470	16380	16262.23	0.69	-421	18040	17210	16790	15960	15540	17000	15750	41	4870	500	10810	10	1	8108834	1350	-58.22	2.79	12	0.09	-286.00	5976.00	26100	20240522	-36.21	10710	20240215	55.46	18390	-9.46	20250117	12330	35.04	20250102	26100	-36.21	20240522	10710	55.46	20240215	0.66	N	191420	500	40 억	56343	N	N	N	N
31	20250121	110833	57	100.00	KOSDAQ	제약	N	N	N	N	N	16400	20	2	0.12	90368470	5574	21.66	16550	16550	15920	21250	11470	16380	16212.50	0.69	-838	18040	17210	16790	15960	15540	17000	15750	41	4870	500	10810	10	1	8108834	1330	-57.34	2.74	12	0.07	-286.00	5976.00	26100	20240522	-37.16	10710	20240215	53.13	18390	-10.82	20250117	12330	33.01	20250102	26100	-37.16	20240522	10710	53.13	20240215	0.66	N	191420	500	40 억	56343	N	N	N	N
32	20250121	100829	57	100.00	KOSDAQ	제약	N	N	N	N	N	16100	-280	5	-1.71	62541010	3865	15.02	16550	16550	15920	21250	11470	16380	16181.37	0.69	-119	18040	17210	16790	15960	15540	17000	15750	41	4870	500	10810	10	1	8108834	1306	-56.29	2.69	12	0.05	-286.00	5976.00	26100	20240522	-38.31	10710	20240215	50.33	18390	-12.45	20250117	12330	30.58	20250102	26100	-38.31	20240522	10710	50.33	20240215	0.66	N	191420	500	40 억	56343	N	N	N	N
33	20250121	090921	57	100.00	KOSDAQ	제약	N	N	N	N	N	16500	120	2	0.73	12140640	740	2.88	16550	16550	16380	21250	11470	16380	16406.27	0.69	-14	18040	17210	16790	15960	15540	17000	15750	41	4870	500	10810	10	1	8108834	1338	-57.69	2.76	12	0.01	-286.00	5976.00	26100	20240522	-36.78	10710	20240215	54.06	18390	-10.28	20250117	12330	33.82	20250102	26100	-36.78	20240522	10710	54.06	20240215	0.66	N	191420	500	40 억	56343	N	N	N	N
34	20250120	160907	57	100.00	KOSDAQ	제약	N	N	N	N	N	16380	-1470	5	-8.24	431160910	25730	163.02	17600	17620	16370	23200	12500	17850	16758.30	0.79	-7880	19070	18460	17780	17170	16490	18120	16830	41	5350	500	11780	10	1	8108834	1328	-57.27	2.74	12	0.32	-286.00	5976.00	26100	20240522	-37.24	10710	20240215	52.94	18390	-10.93	20250117	12330	32.85	20250102	26100	-37.24	20240522	10710	52.94	20240215	0.67	N	191420	500	40 억	64202	N	N	N	N
35	20250120	150919	57	100.00	KOSDAQ	제약	N	N	N	N	N	16550	-1300	5	-7.28	356717760	21216	134.42	17600	17620	16370	23200	12500	17850	16813.62	0.79	-5617	19070	18460	17780	17170	16490	18120	16830	41	5350	500	11780	10	1	8108834	1342	-57.87	2.77	12	0.26	-286.00	5976.00	26100	20240522	-36.59	10710	20240215	54.53	18390	-10.01	20250117	12330	34.23	20250102	26100	-36.59	20240522	10710	54.53	20240215	0.67	N	191420	500	40 억	64202	N	N	N	N
36	20250120	140917	57	100.00	KOSDAQ	제약	N	N	N	N	N	16460	-1390	5	-7.79	330206800	19606	124.22	17600	17620	16370	23200	12500	17850	16842.13	0.79	-5299	19070	18460	17780	17170	16490	18120	16830	41	5350	500	11780	10	1	8108834	1335	-57.55	2.75	12	0.24	-286.00	5976.00	26100	20240522	-36.93	10710	20240215	53.69	18390	-10.49	20250117	12330	33.50	20250102	26100	-36.93	20240522	10710	53.69	20240215	0.67	N	191420	500	40 억	64202	N	N	N	N
37	20250120	130917	57	100.00	KOSDAQ	제약	N	N	N	N	N	16540	-1310	5	-7.34	311900620	18494	117.18	17600	17620	16370	23200	12500	17850	16864.96	0.79	-4498	19070	18460	17780	17170	16490	18120	16830	41	5350	500	11780	10	1	8108834	1341	-57.83	2.77	12	0.23	-286.00	5976.00	26100	20240522	-36.63	10710	20240215	54.44	18390	-10.06	20250117	12330	34.14	20250102	26100	-36.63	20240522	10710	54.44	20240215	0.67	N	191420	500	40 억	64202	N	N	N	N
38	20250120	120918	57	100.00	KOSDAQ	제약	N	N	N	N	N	16510	-1340	5	-7.51	307012690	18197	115.29	17600	17620	16370	23200	12500	17850	16871.61	0.79	-4293	19070	18460	17780	17170	16490	18120	16830	41	5350	500	11780	10	1	8108834	1339	-57.73	2.76	12	0.22	-286.00	5976.00	26100	20240522	-36.74	10710	20240215	54.15	18390	-10.22	20250117	12330	33.90	20250102	26100	-36.74	20240522	10710	54.15	20240215	0.67	N	191420	500	40 억	64202	N	N	N	N
39	20250120	110919	57	100.00	KOSDAQ	제약	N	N	N	N	N	16710	-1140	5	-6.39	220615470	12953	82.07	17600	17620	16520	23200	12500	17850	17032.00	0.79	-3141	19070	18460	17780	17170	16490	18120	16830	41	5350	500	11780	10	1	8108834	1355	-58.43	2.80	12	0.16	-286.00	5976.00	26100	20240522	-35.98	10710	20240215	56.02	18390	-9.14	20250117	12330	35.52	20250102	26100	-35.98	20240522	10710	56.02	20240215	0.67	N	191420	500	40 억	64202	N	N	N	N
40	20250120	100918	57	100.00	KOSDAQ	제약	N	N	N	N	N	16890	-960	5	-5.38	167174740	9749	61.77	17600	17620	16700	23200	12500	17850	17147.89	0.79	-2846	19070	18460	17780	17170	16490	18120	16830	41	5350	500	11780	10	1	8108834	1370	-59.06	2.83	12	0.12	-286.00	5976.00	26100	20240522	-35.29	10710	20240215	57.70	18390	-8.16	20250117	12330	36.98	20250102	26100	-35.29	20240522	10710	57.70	20240215	0.67	N	191420	500	40 억	64202	N	N	N	N
41	20250120	090920	57	100.00	KOSDAQ	제약	N	N	N	N	N	17270	-580	5	-3.25	27632530	1584	10.04	17600	17620	17230	23200	12500	17850	17444.78	0.79	-478	19070	18460	17780	17170	16490	18120	16830	41	5350	500	11780	10	1	8108834	1400	-60.38	2.89	12	0.02	-286.00	5976.00	26100	20240522	-33.83	10710	20240215	61.25	18390	-6.09	20250117	12330	40.06	20250102	26100	-33.83	20240522	10710	61.25	20240215	0.67	N	191420	500	40 억	64202	N	N	N	N
42	20250117	160915	57	100.00	KOSDAQ	제약	N	N	N	N	N	17850	-430	5	-2.35	280236900	15782	144.71	18120	18390	17100	23750	12800	18280	17756.74	0.85	-5038	18600	18440	18120	17960	17640	18520	18040	41	5470	500	12060	10	1	8108834	1447	-62.41	2.99	12	0.19	-286.00	5976.00	26100	20240522	-31.61	10710	20240215	66.67	18390	-2.94	20250117	12330	44.77	20250102	26100	-31.61	20240522	10710	66.67	20240215	0.67	N	191420	500	40 억	69237	N	N	N	N
43	20250117	150918	57	100.00	KOSDAQ	제약	N	N	N	N	N	17560	-720	5	-3.94	226871680	12768	117.07	18120	18390	17100	23750	12800	18280	17768.77	0.85	-3950	18600	18440	18120	17960	17640	18520	18040	41	5470	500	12060	10	1	8108834	1424	-61.40	2.94	12	0.16	-286.00	5976.00	26100	20240522	-32.72	10710	20240215	63.96	18390	-4.51	20250117	12330	42.42	20250102	26100	-32.72	20240522	10710	63.96	20240215	0.67	N	191420	500	40 억	69237	N	N	N	N
44	20250117	140919	57	100.00	KOSDAQ	제약	N	N	N	N	N	17740	-540	5	-2.95	195639550	10998	100.84	18120	18390	17100	23750	12800	18280	17788.65	0.85	-3041	18600	18440	18120	17960	17640	18520	18040	41	5470	500	12060	10	1	8108834	1439	-62.03	2.97	12	0.14	-286.00	5976.00	26100	20240522	-32.03	10710	20240215	65.64	18390	-3.53	20250117	12330	43.88	20250102	26100	-32.03	20240522	10710	65.64	20240215	0.67	N	191420	500	40 억	69237	N	N	N	N
45	20250117	130917	57	100.00	KOSDAQ	제약	N	N	N	N	N	17630	-650	5	-3.56	175160960	9839	90.22	18120	18390	17100	23750	12800	18280	17802.72	0.85	-2399	18600	18440	18120	17960	17640	18520	18040	41	5470	500	12060	10	1	8108834	1430	-61.64	2.95	12	0.12	-286.00	5976.00	26100	20240522	-32.45	10710	20240215	64.61	18390	-4.13	20250117	12330	42.98	20250102	26100	-32.45	20240522	10710	64.61	20240215	0.67	N	191420	500	40 억	69237	N	N	N	N
46	20250117	120918	57	100.00	KOSDAQ	제약	N	N	N	N	N	17630	-650	5	-3.56	167369650	9396	86.15	18120	18390	17100	23750	12800	18280	17812.86	0.85	-2093	18600	18440	18120	17960	17640	18520	18040	41	5470	500	12060	10	1	8108834	1430	-61.64	2.95	12	0.12	-286.00	5976.00	26100	20240522	-32.45	10710	20240215	64.61	18390	-4.13	20250117	12330	42.98	20250102	26100	-32.45	20240522	10710	64.61	20240215	0.67	N	191420	500	40 억	69237	N	N	N	N
47	20250117	110916	57	100.00	KOSDAQ	제약	N	N	N	N	N	17780	-500	5	-2.74	144121560	8076	74.05	18120	18390	17100	23750	12800	18280	17845.66	0.85	-1492	18600	18440	18120	17960	17640	18520	18040	41	5470	500	12060	10	1	8108834	1442	-62.17	2.98	12	0.10	-286.00	5976.00	26100	20240522	-31.88	10710	20240215	66.01	18390	-3.32	20250117	12330	44.20	20250102	26100	-31.88	20240522	10710	66.01	20240215	0.67	N	191420	500	40 억	69237	N	N	N	N
48	20250117	100919	57	100.00	KOSDAQ	제약	N	N	N	N	N	18050	-230	5	-1.26	51781990	2868	26.30	18120	18390	17910	23750	12800	18280	18055.09	0.85	-1223	18600	18440	18120	17960	17640	18520	18040	41	5470	500	12060	10	1	8108834	1464	-63.11	3.02	12	0.04	-286.00	5976.00	26100	20240522	-30.84	10710	20240215	68.53	18390	-1.85	20250117	12330	46.39	20250102	26100	-30.84	20240522	10710	68.53	20240215	0.67	N	191420	500	40 억	69237	N	N	N	N
49	20250117	090919	57	100.00	KOSDAQ	제약	N	N	N	N	N	18240	-40	5	-0.22	3180100	176	1.61	18120	18270	17960	23750	12800	18280	18068.75	0.85	-30	18600	18440	18120	17960	17640	18520	18040	41	5470	500	12060	10	1	8108834	1479	-63.78	3.05	12	0.00	-286.00	5976.00	26100	20240522	-30.11	10710	20240215	70.31	18280	-0.22	20250116	12330	47.93	20250102	26100	-30.11	20240522	10710	70.31	20240215	0.67	N	191420	500	40 억	69237	N	N	N	N
50	20250116	160911	57	100.00	KOSDAQ	제약	N	N	N	N	N	18280	290	2	1.61	197010160	10875	59.56	17800	18280	17800	23350	12600	17990	18115.88	0.83	1709	18490	18240	17910	17660	17330	18365	17785	41	5360	500	11870	10	1	8108834	1482	-63.92	3.06	12	0.13	-286.00	5976.00	26100	20240522	-29.96	10710	20240215	70.68	18280	0.00	20250116	12330	48.26	20250102	26100	-29.96	20240522	10710	70.68	20240215	0.68	N	191420	500	40 억	67546	N	N	N	N
51	20250116	150826	57	100.00	KOSDAQ	제약	N	N	N	N	N	18090	100	2	0.56	96092020	5330	29.19	17800	18200	17800	23350	12600	17990	18028.52	0.83	947	18490	18240	17910	17660	17330	18365	17785	41	5360	500	11870	10	1	8108834	1467	-63.25	3.03	12	0.07	-286.00	5976.00	26100	20240522	-30.69	10710	20240215	68.91	18200	-0.60	20250116	12330	46.72	20250102	26100	-30.69	20240522	10710	68.91	20240215	0.68	N	191420	500	40 억	67546	N	N	N	N
52	20250116	140916	57	100.00	KOSDAQ	제약	N	N	N	N	N	18120	130	2	0.72	88439560	4905	26.86	17800	18200	17800	23350	12600	17990	18030.49	0.83	1036	18490	18240	17910	17660	17330	18365	17785	41	5360	500	11870	10	1	8108834	1469	-63.36	3.03	12	0.06	-286.00	5976.00	26100	20240522	-30.57	10710	20240215	69.19	18200	-0.44	20250116	12330	46.96	20250102	26100	-30.57	20240522	10710	69.19	20240215	0.68	N	191420	500	40 억	67546	N	N	N	N
53	20250116	130915	57	100.00	KOSDAQ	제약	N	N	N	N	N	17980	-10	5	-0.06	64059080	3557	19.48	17800	18200	17800	23350	12600	17990	18009.30	0.83	672	18490	18240	17910	17660	17330	18365	17785	41	5360	500	11870	10	1	8108834	1458	-62.87	3.01	12	0.04	-286.00	5976.00	26100	20240522	-31.11	10710	20240215	67.88	18200	-1.21	20250116	12330	45.82	20250102	26100	-31.11	20240522	10710	67.88	20240215	0.68	N	191420	500	40 억	67546	N	N	N	N
54	20250116	120915	57	100.00	KOSDAQ	제약	N	N	N	N	N	18000	10	2	0.06	61197220	3398	18.61	17800	18200	17800	23350	12600	17990	18009.78	0.83	724	18490	18240	17910	17660	17330	18365	17785	41	5360	500	11870	10	1	8108834	1460	-62.94	3.01	12	0.04	-286.00	5976.00	26100	20240522	-31.03	10710	20240215	68.07	18200	-1.10	20250116	12330	45.99	20250102	26100	-31.03	20240522	10710	68.07	20240215	0.68	N	191420	500	40 억	67546	N	N	N	N
55	20250116	110916	57	100.00	KOSDAQ	제약	N	N	N	N	N	18090	100	2	0.56	52786870	2931	16.05	17800	18200	17800	23350	12600	17990	18009.85	0.83	1006	18490	18240	17910	17660	17330	18365	17785	41	5360	500	11870	10	1	8108834	1467	-63.25	3.03	12	0.04	-286.00	5976.00	26100	20240522	-30.69	10710	20240215	68.91	18200	-0.60	20250116	12330	46.72	20250102	26100	-30.69	20240522	10710	68.91	20240215	0.68	N	191420	500	40 억	67546	N	N	N	N
56	20250116	100916	57	100.00	KOSDAQ	제약	N	N	N	N	N	18060	70	2	0.39	41623460	2312	12.66	17800	18200	17800	23350	12600	17990	18003.23	0.83	1135	18490	18240	17910	17660	17330	18365	17785	41	5360	500	11870	10	1	8108834	1464	-63.15	3.02	12	0.03	-286.00	5976.00	26100	20240522	-30.80	10710	20240215	68.63	18200	-0.77	20250116	12330	46.47	20250102	26100	-30.80	20240522	10710	68.63	20240215	0.68	N	191420	500	40 억	67546	N	N	N	N
57	20250116	090918	57	100.00	KOSDAQ	제약	N	N	N	N	N	18200	210	2	1.17	29100970	1618	8.86	17800	18200	17800	23350	12600	17990	17985.77	0.83	806	18490	18240	17910	17660	17330	18365	17785	41	5360	500	11870	10	1	8108834	1476	-63.64	3.05	12	0.02	-286.00	5976.00	26100	20240522	-30.27	10710	20240215	69.93	18200	0.00	20250116	12330	47.61	20250102	26100	-30.27	20240522	10710	69.93	20240215	0.68	N	191420	500	40 억	67546	N	N	N	N
58	20250115	160913	57	100.00	KOSDAQ	제약	N	N	N	N	N	17990	190	2	1.07	327023620	18256	114.75	17800	18160	17580	23100	12460	17800	17913.21	0.81	1817	18193	17996	17603	17406	17013	18095	17505	41	5300	500	11740	10	1	8108834	1459	-62.90	3.01	12	0.23	-286.00	5976.00	26100	20240522	-31.07	10710	20240215	67.97	18160	-0.94	20250115	12330	45.90	20250102	26100	-31.07	20240522	10710	67.97	20240215	0.68	N	191420	500	40 억	65685	N	N	N	N
59	20250115	150914	57	100.00	KOSDAQ	제약	N	N	N	N	N	17810	10	2	0.06	291596660	16283	102.35	17800	18160	17580	23100	12460	17800	17908.04	0.81	2093	18193	17996	17603	17406	17013	18095	17505	41	5300	500	11740	10	1	8108834	1444	-62.27	2.98	12	0.20	-286.00	5976.00	26100	20240522	-31.76	10710	20240215	66.29	18160	-1.93	20250115	12330	44.44	20250102	26100	-31.76	20240522	10710	66.29	20240215	0.68	N	191420	500	40 억	65685	N	N	N	N
60	20250115	140907	57	100.00	KOSDAQ	제약	N	N	N	N	N	17700	-100	5	-0.56	269524180	15038	94.53	17800	18160	17580	23100	12460	17800	17922.87	0.81	2499	18193	17996	17603	17406	17013	18095	17505	41	5300	500	11740	10	1	8108834	1435	-61.89	2.96	12	0.19	-286.00	5976.00	26100	20240522	-32.18	10710	20240215	65.27	18160	-2.53	20250115	12330	43.55	20250102	26100	-32.18	20240522	10710	65.27	20240215	0.68	N	191420	500	40 억	65685	N	N	N	N
61	20250115	130914	57	100.00	KOSDAQ	제약	N	N	N	N	N	17820	20	2	0.11	209667940	11657	73.27	17800	18160	17690	23100	12460	17800	17986.44	0.81	594	18193	17996	17603	17406	17013	18095	17505	41	5300	500	11740	10	1	8108834	1445	-62.31	2.98	12	0.14	-286.00	5976.00	26100	20240522	-31.72	10710	20240215	66.39	18160	-1.87	20250115	12330	44.53	20250102	26100	-31.72	20240522	10710	66.39	20240215	0.68	N	191420	500	40 억	65685	N	N	N	N
62	20250115	120859	57	100.00	KOSDAQ	제약	N	N	N	N	N	17840	40	2	0.22	204356400	11358	71.39	17800	18160	17690	23100	12460	17800	17992.29	0.81	723	18193	17996	17603	17406	17013	18095	17505	41	5300	500	11740	10	1	8108834	1447	-62.38	2.99	12	0.14	-286.00	5976.00	26100	20240522	-31.65	10710	20240215	66.57	18160	-1.76	20250115	12330	44.69	20250102	26100	-31.65	20240522	10710	66.57	20240215	0.68	N	191420	500	40 억	65685	N	N	N	N
63	20250115	110913	57	100.00	KOSDAQ	제약	N	N	N	N	N	17940	140	2	0.79	182389000	10126	63.65	17800	18160	17690	23100	12460	17800	18011.95	0.81	1192	18193	17996	17603	17406	17013	18095	17505	41	5300	500	11740	10	1	8108834	1455	-62.73	3.00	12	0.12	-286.00	5976.00	26100	20240522	-31.26	10710	20240215	67.51	18160	-1.21	20250115	12330	45.50	20250102	26100	-31.26	20240522	10710	67.51	20240215	0.68	N	191420	500	40 억	65685	N	N	N	N
64	20250115	100913	57	100.00	KOSDAQ	제약	N	N	N	N	N	18100	300	2	1.69	158293140	8785	55.22	17800	18160	17690	23100	12460	17800	18018.57	0.81	1455	18193	17996	17603	17406	17013	18095	17505	41	5300	500	11740	10	1	8108834	1468	-63.29	3.03	12	0.11	-286.00	5976.00	26100	20240522	-30.65	10710	20240215	69.00	18160	-0.33	20250115	12330	46.80	20250102	26100	-30.65	20240522	10710	69.00	20240215	0.68	N	191420	500	40 억	65685	N	N	N	N
65	20250115	090916	57	100.00	KOSDAQ	제약	N	N	N	N	N	17760	-40	5	-0.22	5824840	326	2.05	17800	18000	17690	23100	12460	17800	17867.61	0.81	-207	18193	17996	17603	17406	17013	18095	17505	41	5300	500	11740	10	1	8108834	1440	-62.10	2.97	12	0.00	-286.00	5976.00	26100	20240522	-31.95	10710	20240215	65.83	18000	-1.33	20250115	12330	44.04	20250102	26100	-31.95	20240522	10710	65.83	20240215	0.68	N	191420	500	40 억	65685	N	N	N	N
66	20250114	160855	57	100.00	KOSDAQ	제약	N	N	N	N	N	17800	400	2	2.30	278515820	15908	92.25	17210	17800	17210	22600	12180	17400	17507.91	0.79	2052	17793	17596	17203	17006	16613	17695	17105	41	5200	500	11480	10	1	8108834	1443	-62.24	2.98	12	0.20	-286.00	5976.00	26100	20240522	-31.80	10710	20240215	66.20	17800	0.00	20250114	12330	44.36	20250102	26100	-31.80	20240522	10710	66.20	20240215	0.68	N	191420	500	40 억	63678	N	N	N	N
67	20250114	150911	57	100.00	KOSDAQ	제약	N	N	N	N	N	17570	170	2	0.98	185578250	10656	61.80	17210	17800	17210	22600	12180	17400	17415.38	0.79	-448	17793	17596	17203	17006	16613	17695	17105	41	5200	500	11480	10	1	8108834	1425	-61.43	2.94	12	0.13	-286.00	5976.00	26100	20240522	-32.68	10710	20240215	64.05	17800	-1.29	20250114	12330	42.50	20250102	26100	-32.68	20240522	10710	64.05	20240215	0.68	N	191420	500	40 억	63678	N	N	N	N
68	20250114	140909	57	100.00	KOSDAQ	제약	N	N	N	N	N	17310	-90	5	-0.52	109551380	6308	36.58	17210	17800	17210	22600	12180	17400	17367.05	0.79	-1834	17793	17596	17203	17006	16613	17695	17105	41	5200	500	11480	10	1	8108834	1404	-60.52	2.90	12	0.08	-286.00	5976.00	26100	20240522	-33.68	10710	20240215	61.62	17800	-2.75	20250114	12330	40.39	20250102	26100	-33.68	20240522	10710	61.62	20240215	0.68	N	191420	500	40 억	63678	N	N	N	N
69	20250114	130908	57	100.00	KOSDAQ	제약	N	N	N	N	N	17410	10	2	0.06	99517370	5728	33.22	17210	17800	17210	22600	12180	17400	17373.84	0.79	-2322	17793	17596	17203	17006	16613	17695	17105	41	5200	500	11480	10	1	8108834	1412	-60.87	2.91	12	0.07	-286.00	5976.00	26100	20240522	-33.30	10710	20240215	62.56	17800	-2.19	20250114	12330	41.20	20250102	26100	-33.30	20240522	10710	62.56	20240215	0.68	N	191420	500	40 억	63678	N	N	N	N
70	20250114	120905	57	100.00	KOSDAQ	제약	N	N	N	N	N	17400	0	3	0.00	65408020	3761	21.81	17210	17800	17210	22600	12180	17400	17391.12	0.79	-1698	17793	17596	17203	17006	16613	17695	17105	41	5200	500	11480	10	1	8108834	1411	-60.84	2.91	12	0.05	-286.00	5976.00	26100	20240522	-33.33	10710	20240215	62.46	17800	-2.25	20250114	12330	41.12	20250102	26100	-33.33	20240522	10710	62.46	20240215	0.68	N	191420	500	40 억	63678	N	N	N	N
71	20250114	110905	57	100.00	KOSDAQ	제약	N	N	N	N	N	17320	-80	5	-0.46	58605520	3369	19.54	17210	17800	17210	22600	12180	17400	17395.52	0.79	-1660	17793	17596	17203	17006	16613	17695	17105	41	5200	500	11480	10	1	8108834	1404	-60.56	2.90	12	0.04	-286.00	5976.00	26100	20240522	-33.64	10710	20240215	61.72	17800	-2.70	20250114	12330	40.47	20250102	26100	-33.64	20240522	10710	61.72	20240215	0.68	N	191420	500	40 억	63678	N	N	N	N
72	20250114	100903	57	100.00	KOSDAQ	제약	N	N	N	N	N	17410	10	2	0.06	39842790	2288	13.27	17210	17800	17210	22600	12180	17400	17413.81	0.79	-1160	17793	17596	17203	17006	16613	17695	17105	41	5200	500	11480	10	1	8108834	1412	-60.87	2.91	12	0.03	-286.00	5976.00	26100	20240522	-33.30	10710	20240215	62.56	17800	-2.19	20250114	12330	41.20	20250102	26100	-33.30	20240522	10710	62.56	20240215	0.68	N	191420	500	40 억	63678	N	N	N	N
73	20250114	090908	57	100.00	KOSDAQ	제약	N	N	N	N	N	17410	10	2	0.06	20986850	1203	6.98	17210	17800	17210	22600	12180	17400	17445.43	0.79	-515	17793	17596	17203	17006	16613	17695	17105	41	5200	500	11480	10	1	8108834	1412	-60.87	2.91	12	0.01	-286.00	5976.00	26100	20240522	-33.30	10710	20240215	62.56	17800	-2.19	20250114	12330	41.20	20250102	26100	-33.30	20240522	10710	62.56	20240215	0.68	N	191420	500	40 억	63678	N	N	N	N
74	20250113	160854	57	100.00	KOSDAQ	제약	N	N	N	N	N	17400	180	2	1.05	296881830	17244	66.85	16810	17400	16810	22350	12060	17220	17216.53	0.79	-260	17926	17572	16886	16532	15846	17750	16710	41	5130	500	11360	10	1	8108834	1411	-60.84	2.91	12	0.21	-286.00	5976.00	26100	20240522	-33.33	10710	20240215	62.46	17400	0.00	20250113	12330	41.12	20250102	26100	-33.33	20240522	10710	62.46	20240215	0.70	N	191420	500	40 억	63934	N	N	N	N
75	20250113	150859	57	100.00	KOSDAQ	제약	N	N	N	N	N	17150	-70	5	-0.41	218885200	12734	49.37	16810	17400	16810	22350	12060	17220	17189.04	0.79	-1192	17926	17572	16886	16532	15846	17750	16710	41	5130	500	11360	10	1	8108834	1391	-59.97	2.87	12	0.16	-286.00	5976.00	26100	20240522	-34.29	10710	20240215	60.13	17400	-1.44	20250113	12330	39.09	20250102	26100	-34.29	20240522	10710	60.13	20240215	0.70	N	191420	500	40 억	63934	N	N	N	N
76	20250113	140837	57	100.00	KOSDAQ	제약	N	N	N	N	N	17140	-80	5	-0.46	181693060	10564	40.95	16810	17400	16810	22350	12060	17220	17199.27	0.79	-692	17926	17572	16886	16532	15846	17750	16710	41	5130	500	11360	10	1	8108834	1390	-59.93	2.87	12	0.13	-286.00	5976.00	26100	20240522	-34.33	10710	20240215	60.04	17400	-1.49	20250113	12330	39.01	20250102	26100	-34.33	20240522	10710	60.04	20240215	0.70	N	191420	500	40 억	63934	N	N	N	N
77	20250113	130847	57	100.00	KOSDAQ	제약	N	N	N	N	N	17250	30	2	0.17	147403180	8565	33.20	16810	17400	16810	22350	12060	17220	17209.95	0.79	-527	17926	17572	16886	16532	15846	17750	16710	41	5130	500	11360	10	1	8108834	1399	-60.31	2.89	12	0.11	-286.00	5976.00	26100	20240522	-33.91	10710	20240215	61.06	17400	-0.86	20250113	12330	39.90	20250102	26100	-33.91	20240522	10710	61.06	20240215	0.70	N	191420	500	40 억	63934	N	N	N	N
78	20250113	120850	57	100.00	KOSDAQ	제약	N	N	N	N	N	17290	70	2	0.41	135871060	7894	30.60	16810	17400	16810	22350	12060	17220	17211.94	0.79	-449	17926	17572	16886	16532	15846	17750	16710	41	5130	500	11360	10	1	8108834	1402	-60.45	2.89	12	0.10	-286.00	5976.00	26100	20240522	-33.75	10710	20240215	61.44	17400	-0.63	20250113	12330	40.23	20250102	26100	-33.75	20240522	10710	61.44	20240215	0.70	N	191420	500	40 억	63934	N	N	N	N
79	20250113	110848	57	100.00	KOSDAQ	제약	N	N	N	N	N	17300	80	2	0.46	122283450	7105	27.54	16810	17400	16810	22350	12060	17220	17210.90	0.79	-465	17926	17572	16886	16532	15846	17750	16710	41	5130	500	11360	10	1	8108834	1403	-60.49	2.89	12	0.09	-286.00	5976.00	26100	20240522	-33.72	10710	20240215	61.53	17400	-0.57	20250113	12330	40.31	20250102	26100	-33.72	20240522	10710	61.53	20240215	0.70	N	191420	500	40 억	63934	N	N	N	N
80	20250113	100847	57	100.00	KOSDAQ	제약	N	N	N	N	N	17300	80	2	0.46	68625130	3981	15.43	16810	17400	16810	22350	12060	17220	17238.16	0.79	-67	17926	17572	16886	16532	15846	17750	16710	41	5130	500	11360	10	1	8108834	1403	-60.49	2.89	12	0.05	-286.00	5976.00	26100	20240522	-33.72	10710	20240215	61.53	17400	-0.57	20250113	12330	40.31	20250102	26100	-33.72	20240522	10710	61.53	20240215	0.70	N	191420	500	40 억	63934	N	N	N	N
81	20250113	090853	57	100.00	KOSDAQ	제약	N	N	N	N	N	17170	-50	5	-0.29	15523880	906	3.51	16810	17400	16810	22350	12060	17220	17134.53	0.79	-314	17926	17572	16886	16532	15846	17750	16710	41	5130	500	11360	10	1	8108834	1392	-60.03	2.87	12	0.01	-286.00	5976.00	26100	20240522	-34.21	10710	20240215	60.32	17400	-1.32	20250113	12330	39.25	20250102	26100	-34.21	20240522	10710	60.32	20240215	0.70	N	191420	500	40 억	63934	N	N	N	N
82	20250110	160829	57	100.00	KOSDAQ	제약	N	N	N	N	N	17220	270	2	1.59	426602890	25465	80.50	16850	17240	16200	22000	11870	16950	16752.50	0.83	-3349	18790	17870	16080	15160	13370	18330	15620	41	5050	500	11180	10	1	8108834	1396	-60.21	2.88	12	0.31	-286.00	5976.00	26100	20240522	-34.02	10710	20240215	60.78	17240	-0.12	20250110	12330	39.66	20250102	26100	-34.02	20240522	10710	60.78	20240215	0.74	N	191420	500	40 억	67210	N	N	N	N
83	20250110	150839	57	100.00	KOSDAQ	제약	N	N	N	N	N	17080	130	2	0.77	306050460	18416	58.22	16850	17080	16200	22000	11870	16950	16618.73	0.83	-2282	18790	17870	16080	15160	13370	18330	15620	41	5050	500	11180	10	1	8108834	1385	-59.72	2.86	12	0.23	-286.00	5976.00	26100	20240522	-34.56	10710	20240215	59.48	17080	0.00	20250110	12330	38.52	20250102	26100	-34.56	20240522	10710	59.48	20240215	0.74	N	191420	500	40 억	67210	N	N	N	N
84	20250110	140843	57	100.00	KOSDAQ	제약	N	N	N	N	N	16800	-150	5	-0.88	250720740	15137	47.85	16850	17000	16200	22000	11870	16950	16563.44	0.83	-2014	18790	17870	16080	15160	13370	18330	15620	41	5050	500	11180	10	1	8108834	1362	-58.74	2.81	12	0.19	-286.00	5976.00	26100	20240522	-35.63	10710	20240215	56.86	17000	0.00	20250109	12330	36.25	20250102	26100	-35.63	20240522	10710	56.86	20240215	0.74	N	191420	500	40 억	67210	N	N	N	N
85	20250110	130843	57	100.00	KOSDAQ	제약	N	N	N	N	N	16460	-490	5	-2.89	205675380	12455	39.37	16850	17000	16200	22000	11870	16950	16513.48	0.83	-1306	18790	17870	16080	15160	13370	18330	15620	41	5050	500	11180	10	1	8108834	1335	-57.55	2.75	12	0.15	-286.00	5976.00	26100	20240522	-36.93	10710	20240215	53.69	17000	0.00	20250109	12330	33.50	20250102	26100	-36.93	20240522	10710	53.69	20240215	0.74	N	191420	500	40 억	67210	N	N	N	N
86	20250110	120844	57	100.00	KOSDAQ	제약	N	N	N	N	N	16500	-450	5	-2.65	120307890	7293	23.05	16850	16850	16260	22000	11870	16950	16496.35	0.83	-647	18790	17870	16080	15160	13370	18330	15620	41	5050	500	11180	10	1	8108834	1338	-57.69	2.76	12	0.09	-286.00	5976.00	26100	20240522	-36.78	10710	20240215	54.06	17000	-2.94	20250109	12330	33.82	20250102	26100	-36.78	20240522	10710	54.06	20240215	0.74	N	191420	500	40 억	67210	N	N	N	N
87	20250110	110842	57	100.00	KOSDAQ	제약	N	N	N	N	N	16420	-530	5	-3.13	108529220	6577	20.79	16850	16850	16260	22000	11870	16950	16501.33	0.83	-667	18790	17870	16080	15160	13370	18330	15620	41	5050	500	11180	10	1	8108834	1331	-57.41	2.75	12	0.08	-286.00	5976.00	26100	20240522	-37.09	10710	20240215	53.31	17000	-3.41	20250109	12330	33.17	20250102	26100	-37.09	20240522	10710	53.31	20240215	0.74	N	191420	500	40 억	67210	N	N	N	N
88	20250110	100840	57	100.00	KOSDAQ	제약	N	N	N	N	N	16400	-550	5	-3.24	82956640	5025	15.88	16850	16850	16260	22000	11870	16950	16508.78	0.83	-528	18790	17870	16080	15160	13370	18330	15620	41	5050	500	11180	10	1	8108834	1330	-57.34	2.74	12	0.06	-286.00	5976.00	26100	20240522	-37.16	10710	20240215	53.13	17000	-3.53	20250109	12330	33.01	20250102	26100	-37.16	20240522	10710	53.13	20240215	0.74	N	191420	500	40 억	67210	N	N	N	N
89	20250110	090844	57	100.00	KOSDAQ	제약	N	N	N	N	N	16520	-430	5	-2.54	39734100	2389	7.55	16850	16850	16510	22000	11870	16950	16632.11	0.83	-38	18790	17870	16080	15160	13370	18330	15620	41	5050	500	11180	10	1	8108834	1340	-57.76	2.76	12	0.03	-286.00	5976.00	26100	20240522	-36.70	10710	20240215	54.25	17000	-2.82	20250109	12330	33.98	20250102	26100	-36.70	20240522	10710	54.25	20240215	0.74	N	191420	500	40 억	67210	N	N	N	N
90	20250109	160835	57	100.00	KOSDAQ	제약	N	N	N	N	N	16950	2230	2	15.15	487091750	30910	152.45	14670	17000	14290	19130	10310	14720	15752.11	0.82	695	15846	15282	14416	13852	12986	15565	14135	41	4410	500	9710	10	1	8108834	1374	-59.27	2.84	12	0.38	-286.00	5976.00	26100	20240522	-35.06	10710	20240215	58.26	17000	-0.29	20250109	12330	37.47	20250102	26100	-35.06	20240522	10710	58.26	20240215	0.74	N	191420	500	40 억	66466	N	N	N	N
91	20250109	150830	57	100.00	KOSDAQ	제약	N	N	N	N	N	15500	780	2	5.30	235302230	15371	75.81	14670	15800	14290	19130	10310	14720	15308.19	0.82	-921	15846	15282	14416	13852	12986	15565	14135	41	4410	500	9710	10	1	8108834	1257	-54.20	2.59	12	0.19	-286.00	5976.00	26100	20240522	-40.61	10710	20240215	44.72	15800	-1.90	20250109	12330	25.71	20250102	26100	-40.61	20240522	10710	44.72	20240215	0.74	N	191420	500	40 억	66466	N	N	N	N
92	20250109	140838	57	100.00	KOSDAQ	제약	N	N	N	N	N	15420	700	2	4.76	223909360	14634	72.18	14670	15800	14290	19130	10310	14720	15300.63	0.82	-932	15846	15282	14416	13852	12986	15565	14135	41	4410	500	9710	10	1	8108834	1250	-53.92	2.58	12	0.18	-286.00	5976.00	26100	20240522	-40.92	10710	20240215	43.98	15800	-2.41	20250109	12330	25.06	20250102	26100	-40.92	20240522	10710	43.98	20240215	0.74	N	191420	500	40 억	66466	N	N	N	N
93	20250109	130837	57	100.00	KOSDAQ	제약	N	N	N	N	N	15670	950	2	6.45	206650740	13519	66.68	14670	15800	14290	19130	10310	14720	15285.95	0.82	-875	15846	15282	14416	13852	12986	15565	14135	41	4410	500	9710	10	1	8108834	1271	-54.79	2.62	12	0.17	-286.00	5976.00	26100	20240522	-39.96	10710	20240215	46.31	15800	-0.82	20250109	12330	27.09	20250102	26100	-39.96	20240522	10710	46.31	20240215	0.74	N	191420	500	40 억	66466	N	N	N	N
94	20250109	120837	57	100.00	KOSDAQ	제약	N	N	N	N	N	15140	420	2	2.85	158906080	10411	51.35	14670	15800	14290	19130	10310	14720	15263.29	0.82	-521	15846	15282	14416	13852	12986	15565	14135	41	4410	500	9710	10	1	8108834	1228	-52.94	2.53	12	0.13	-286.00	5976.00	26100	20240522	-41.99	10710	20240215	41.36	15800	-4.18	20250109	12330	22.79	20250102	26100	-41.99	20240522	10710	41.36	20240215	0.74	N	191420	500	40 억	66466	N	N	N	N
95	20250109	110842	57	100.00	KOSDAQ	제약	N	N	N	N	N	15100	380	2	2.58	146480850	9589	47.29	14670	15800	14290	19130	10310	14720	15275.93	0.82	-533	15846	15282	14416	13852	12986	15565	14135	41	4410	500	9710	10	1	8108834	1224	-52.80	2.53	12	0.12	-286.00	5976.00	26100	20240522	-42.15	10710	20240215	40.99	15800	-4.43	20250109	12330	22.47	20250102	26100	-42.15	20240522	10710	40.99	20240215	0.74	N	191420	500	40 억	66466	N	N	N	N
96	20250109	100839	57	100.00	KOSDAQ	제약	N	N	N	N	N	15120	400	2	2.72	131828120	8621	42.52	14670	15800	14290	19130	10310	14720	15291.51	0.82	-569	15846	15282	14416	13852	12986	15565	14135	41	4410	500	9710	10	1	8108834	1226	-52.87	2.53	12	0.11	-286.00	5976.00	26100	20240522	-42.07	10710	20240215	41.18	15800	-4.30	20250109	12330	22.63	20250102	26100	-42.07	20240522	10710	41.18	20240215	0.74	N	191420	500	40 억	66466	N	N	N	N
97	20250109	090843	57	100.00	KOSDAQ	제약	N	N	N	N	N	14700	-20	5	-0.14	3435790	236	1.16	14670	14700	14290	19130	10310	14720	14558.43	0.82	37	15846	15282	14416	13852	12986	15565	14135	41	4410	500	9710	10	1	8108834	1192	-51.40	2.46	12	0.00	-286.00	5976.00	26100	20240522	-43.68	10710	20240215	37.25	14980	-1.87	20250108	12330	19.22	20250102	26100	-43.68	20240522	10710	37.25	20240215	0.74	N	191420	500	40 억	66466	N	N	N	N
98	20250108	160831	57	100.00	KOSDAQ	제약	N	N	N	N	N	14720	1050	2	7.68	286580480	19933	592.19	13700	14980	13550	17770	9570	13670	14377.12	0.77	4286	13990	13830	13540	13380	13090	13685	13235	41	4100	500	9020	10	1	8108834	1194	-51.47	2.46	12	0.25	-286.00	5976.00	26100	20240522	-43.60	10710	20240215	37.44	14980	-1.74	20250108	12330	19.38	20250102	26100	-43.60	20240522	10710	37.44	20240215	0.74	N	191420	500	40 억	62229	N	N	N	N
99	20250108	150834	57	100.00	KOSDAQ	제약	N	N	N	N	N	14480	810	2	5.93	165846560	11724	348.31	13700	14770	13550	17770	9570	13670	14145.90	0.77	2102	13990	13830	13540	13380	13090	13685	13235	41	4100	500	9020	10	1	8108834	1174	-50.63	2.42	12	0.14	-286.00	5976.00	26100	20240522	-44.52	10710	20240215	35.20	14770	-1.96	20250108	12330	17.44	20250102	26100	-44.52	20240522	10710	35.20	20240215	0.74	N	191420	500	40 억	62229	N	N	N	N
100	20250108	140836	57	100.00	KOSDAQ	제약	N	N	N	N	N	14290	620	2	4.54	155137420	10978	326.14	13700	14770	13550	17770	9570	13670	14131.67	0.77	1951	13990	13830	13540	13380	13090	13685	13235	41	4100	500	9020	10	1	8108834	1159	-49.97	2.39	12	0.14	-286.00	5976.00	26100	20240522	-45.25	10710	20240215	33.43	14770	-3.25	20250108	12330	15.90	20250102	26100	-45.25	20240522	10710	33.43	20240215	0.74	N	191420	500	40 억	62229	N	N	N	N
101	20250108	130835	57	100.00	KOSDAQ	제약	N	N	N	N	N	14220	550	2	4.02	149858410	10608	315.15	13700	14770	13550	17770	9570	13670	14126.92	0.77	1752	13990	13830	13540	13380	13090	13685	13235	41	4100	500	9020	10	1	8108834	1153	-49.72	2.38	12	0.13	-286.00	5976.00	26100	20240522	-45.52	10710	20240215	32.77	14770	-3.72	20250108	12330	15.33	20250102	26100	-45.52	20240522	10710	32.77	20240215	0.74	N	191420	500	40 억	62229	N	N	N	N
102	20250108	120832	57	100.00	KOSDAQ	제약	N	N	N	N	N	14170	500	2	3.66	142713600	10108	300.30	13700	14770	13550	17770	9570	13670	14118.88	0.77	1568	13990	13830	13540	13380	13090	13685	13235	41	4100	500	9020	10	1	8108834	1149	-49.55	2.37	12	0.12	-286.00	5976.00	26100	20240522	-45.71	10710	20240215	32.31	14770	-4.06	20250108	12330	14.92	20250102	26100	-45.71	20240522	10710	32.31	20240215	0.74	N	191420	500	40 억	62229	N	N	N	N
103	20250108	110833	57	100.00	KOSDAQ	제약	N	N	N	N	N	14400	730	2	5.34	108313480	7743	230.04	13700	14400	13550	17770	9570	13670	13988.57	0.77	1609	13990	13830	13540	13380	13090	13685	13235	41	4100	500	9020	10	1	8108834	1168	-50.35	2.41	12	0.10	-286.00	5976.00	26100	20240522	-44.83	10710	20240215	34.45	14400	0.00	20250108	12330	16.79	20250102	26100	-44.83	20240522	10710	34.45	20240215	0.74	N	191420	500	40 억	62229	N	N	N	N
104	20250108	100834	57	100.00	KOSDAQ	제약	N	N	N	N	N	13680	10	2	0.07	12696020	924	27.45	13700	13780	13550	17770	9570	13670	13740.28	0.77	-28	13990	13830	13540	13380	13090	13685	13235	41	4100	500	9020	10	1	8108834	1109	-47.83	2.29	12	0.01	-286.00	5976.00	26100	20240522	-47.59	10710	20240215	27.73	13780	-0.73	20250108	12330	10.95	20250102	26100	-47.59	20240522	10710	27.73	20240215	0.74	N	191420	500	40 억	62229	N	N	N	N
105	20250108	090835	57	100.00	KOSDAQ	제약	N	N	N	N	N	13730	60	2	0.44	246480	18	0.53	13700	13730	13550	17770	9570	13670	13693.33	0.77	-14	13990	13830	13540	13380	13090	13685	13235	41	4100	500	9020	10	1	8108834	1113	-48.01	2.30	12	0.00	-286.00	5976.00	26100	20240522	-47.39	10710	20240215	28.20	13730	0.00	20250108	12330	11.35	20250102	26100	-47.39	20240522	10710	28.20	20240215	0.74	N	191420	500	40 억	62229	N	N	N	N
106	20250107	160827	57	100.00	KOSDAQ	제약	N	N	N	N	N	13670	190	2	1.41	45567810	3366	113.22	13690	13700	13250	17520	9440	13480	13537.52	0.78	-1053	13786	13632	13486	13332	13186	13630	13330	41	4040	500	8890	10	1	8108834	1108	-47.80	2.29	12	0.04	-286.00	5976.00	26100	20240522	-47.62	10710	20240215	27.64	13700	-0.22	20250107	12330	10.87	20250102	26100	-47.62	20240522	10710	27.64	20240215	0.75	N	191420	500	40 억	63296	N	N	N	N
107	20250107	150828	57	100.00	KOSDAQ	제약	N	N	N	N	N	13520	40	2	0.30	32243870	2390	80.39	13690	13700	13250	17520	9440	13480	13491.16	0.78	-851	13786	13632	13486	13332	13186	13630	13330	41	4040	500	8890	10	1	8108834	1096	-47.27	2.26	12	0.03	-286.00	5976.00	26100	20240522	-48.20	10710	20240215	26.24	13700	-1.31	20250107	12330	9.65	20250102	26100	-48.20	20240522	10710	26.24	20240215	0.75	N	191420	500	40 억	63296	N	N	N	N
108	20250107	140826	57	100.00	KOSDAQ	제약	N	N	N	N	N	13370	-110	5	-0.82	20709850	1538	51.73	13690	13700	13250	17520	9440	13480	13465.44	0.78	-514	13786	13632	13486	13332	13186	13630	13330	41	4040	500	8890	10	1	8108834	1084	-46.75	2.24	12	0.02	-286.00	5976.00	26100	20240522	-48.77	10710	20240215	24.84	13700	-2.41	20250107	12330	8.43	20250102	26100	-48.77	20240522	10710	24.84	20240215	0.75	N	191420	500	40 억	63296	N	N	N	N
109	20250107	130827	57	100.00	KOSDAQ	제약	N	N	N	N	N	13470	-10	5	-0.07	20414670	1516	50.99	13690	13700	13250	17520	9440	13480	13466.14	0.78	-511	13786	13632	13486	13332	13186	13630	13330	41	4040	500	8890	10	1	8108834	1092	-47.10	2.25	12	0.02	-286.00	5976.00	26100	20240522	-48.39	10710	20240215	25.77	13700	-1.68	20250107	12330	9.25	20250102	26100	-48.39	20240522	10710	25.77	20240215	0.75	N	191420	500	40 억	63296	N	N	N	N
110	20250107	120827	57	100.00	KOSDAQ	제약	N	N	N	N	N	13440	-40	5	-0.30	17506950	1299	43.69	13690	13700	13250	17520	9440	13480	13477.25	0.78	-437	13786	13632	13486	13332	13186	13630	13330	41	4040	500	8890	10	1	8108834	1090	-46.99	2.25	12	0.02	-286.00	5976.00	26100	20240522	-48.51	10710	20240215	25.49	13700	-1.90	20250107	12330	9.00	20250102	26100	-48.51	20240522	10710	25.49	20240215	0.75	N	191420	500	40 억	63296	N	N	N	N
111	20250107	110823	57	100.00	KOSDAQ	제약	N	N	N	N	N	13530	50	2	0.37	9440180	700	23.55	13690	13700	13250	17520	9440	13480	13485.97	0.78	-235	13786	13632	13486	13332	13186	13630	13330	41	4040	500	8890	10	1	8108834	1097	-47.31	2.26	12	0.01	-286.00	5976.00	26100	20240522	-48.16	10710	20240215	26.33	13700	-1.24	20250107	12330	9.73	20250102	26100	-48.16	20240522	10710	26.33	20240215	0.75	N	191420	500	40 억	63296	N	N	N	N
112	20250107	100830	57	100.00	KOSDAQ	제약	N	N	N	N	N	13520	40	2	0.30	9089590	674	22.67	13690	13700	13250	17520	9440	13480	13486.04	0.78	-247	13786	13632	13486	13332	13186	13630	13330	41	4040	500	8890	10	1	8108834	1096	-47.27	2.26	12	0.01	-286.00	5976.00	26100	20240522	-48.20	10710	20240215	26.24	13700	-1.31	20250107	12330	9.65	20250102	26100	-48.20	20240522	10710	26.24	20240215	0.75	N	191420	500	40 억	63296	N	N	N	N
113	20250107	090831	57	100.00	KOSDAQ	제약	N	N	N	N	N	13440	-40	5	-0.30	7118210	528	17.76	13690	13700	13250	17520	9440	13480	13481.46	0.78	-195	13786	13632	13486	13332	13186	13630	13330	41	4040	500	8890	10	1	8108834	1090	-46.99	2.25	12	0.01	-286.00	5976.00	26100	20240522	-48.51	10710	20240215	25.49	13700	-1.90	20250107	12330	9.00	20250102	26100	-48.51	20240522	10710	25.49	20240215	0.75	N	191420	500	40 억	63296	N	N	N	N
114	20250106	160818	57	100.00	KOSDAQ	제약	N	N	N	N	N	13480	0	3	0.00	40183630	2973	36.06	13480	13640	13340	17520	9440	13480	13516.19	0.79	-754	14040	13760	13200	12920	12360	13900	13060	41	4040	500	8890	10	1	8108834	1093	-47.13	2.26	12	0.04	-286.00	5976.00	26100	20240522	-48.35	10710	20240215	25.86	13640	-1.17	20250106	12330	9.33	20250102	26100	-48.35	20240522	10710	25.86	20240215	0.75	N	191420	500	40 억	64048	N	N	N	N
115	20250106	150817	57	100.00	KOSDAQ	제약	N	N	N	N	N	13480	0	3	0.00	38687260	2862	34.71	13480	13640	13340	17520	9440	13480	13517.56	0.79	-752	14040	13760	13200	12920	12360	13900	13060	41	4040	500	8890	10	1	8108834	1093	-47.13	2.26	12	0.04	-286.00	5976.00	26100	20240522	-48.35	10710	20240215	25.86	13640	-1.17	20250106	12330	9.33	20250102	26100	-48.35	20240522	10710	25.86	20240215	0.75	N	191420	500	40 억	64048	N	N	N	N
116	20250106	140818	57	100.00	KOSDAQ	제약	N	N	N	N	N	13560	80	2	0.59	35124610	2598	31.51	13480	13640	13340	17520	9440	13480	13519.87	0.79	-749	14040	13760	13200	12920	12360	13900	13060	41	4040	500	8890	10	1	8108834	1100	-47.41	2.27	12	0.03	-286.00	5976.00	26100	20240522	-48.05	10710	20240215	26.61	13640	-0.59	20250106	12330	9.98	20250102	26100	-48.05	20240522	10710	26.61	20240215	0.75	N	191420	500	40 억	64048	N	N	N	N
117	20250106	130812	57	100.00	KOSDAQ	제약	N	N	N	N	N	13400	-80	5	-0.59	34881590	2580	31.29	13480	13640	13340	17520	9440	13480	13520.00	0.79	-748	14040	13760	13200	12920	12360	13900	13060	41	4040	500	8890	10	1	8108834	1087	-46.85	2.24	12	0.03	-286.00	5976.00	26100	20240522	-48.66	10710	20240215	25.12	13640	-1.76	20250106	12330	8.68	20250102	26100	-48.66	20240522	10710	25.12	20240215	0.75	N	191420	500	40 억	64048	N	N	N	N
118	20250106	120814	57	100.00	KOSDAQ	제약	N	N	N	N	N	13510	30	2	0.22	16193630	1194	14.48	13480	13640	13360	17520	9440	13480	13562.50	0.79	-530	14040	13760	13200	12920	12360	13900	13060	41	4040	500	8890	10	1	8108834	1096	-47.24	2.26	12	0.01	-286.00	5976.00	26100	20240522	-48.24	10710	20240215	26.14	13640	-0.95	20250106	12330	9.57	20250102	26100	-48.24	20240522	10710	26.14	20240215	0.75	N	191420	500	40 억	64048	N	N	N	N
119	20250106	110813	57	100.00	KOSDAQ	제약	N	N	N	N	N	13500	20	2	0.15	15464460	1140	13.83	13480	13640	13360	17520	9440	13480	13565.32	0.79	-525	14040	13760	13200	12920	12360	13900	13060	41	4040	500	8890	10	1	8108834	1095	-47.20	2.26	12	0.01	-286.00	5976.00	26100	20240522	-48.28	10710	20240215	26.05	13640	-1.03	20250106	12330	9.49	20250102	26100	-48.28	20240522	10710	26.05	20240215	0.75	N	191420	500	40 억	64048	N	N	N	N
120	20250106	100811	57	100.00	KOSDAQ	제약	N	N	N	N	N	13600	120	2	0.89	7037830	520	6.31	13480	13600	13360	17520	9440	13480	13534.29	0.79	-35	14040	13760	13200	12920	12360	13900	13060	41	4040	500	8890	10	1	8108834	1103	-47.55	2.28	12	0.01	-286.00	5976.00	26100	20240522	-47.89	10710	20240215	26.98	13600	0.00	20250106	12330	10.30	20250102	26100	-47.89	20240522	10710	26.98	20240215	0.75	N	191420	500	40 억	64048	N	N	N	N
121	20250106	090811	57	100.00	KOSDAQ	제약	N	N	N	N	N	13480	0	3	0.00	700960	52	0.63	13480	13480	13480	17520	9440	13480	13480.00	0.79	-29	14040	13760	13200	12920	12360	13900	13060	41	4040	500	8890	10	1	8108834	1093	-47.13	2.26	12	0.00	-286.00	5976.00	26100	20240522	-48.35	10710	20240215	25.86	13480	0.00	20250103	12330	9.33	20250102	26100	-48.35	20240522	10710	25.86	20240215	0.75	N	191420	500	40 억	64048	N	N	N	N
122	20250103	160807	57	100.00	KOSDAQ	제약	N	N	N	N	N	13480	880	2	6.98	108754680	8241	221.29	12640	13480	12640	16380	8820	12600	13196.51	0.76	2289	13313	12956	12643	12286	11973	12800	12130	41	3780	500	8310	10	1	8108834	1093	-47.13	2.26	12	0.10	-286.00	5976.00	26100	20240522	-48.35	10710	20240215	25.86	13480	0.00	20250103	12330	9.33	20250102	26100	-48.35	20240522	10710	25.86	20240215	0.74	N	191420	500	40 억	61836	N	N	N	N
123	20250103	150809	57	100.00	KOSDAQ	제약	N	N	N	N	N	13320	720	2	5.71	91393360	6952	186.68	12640	13470	12640	16380	8820	12600	13146.34	0.76	2281	13313	12956	12643	12286	11973	12800	12130	41	3780	500	8310	10	1	8108834	1080	-46.57	2.23	12	0.09	-286.00	5976.00	26100	20240522	-48.97	10710	20240215	24.37	13470	-1.11	20250103	12330	8.03	20250102	26100	-48.97	20240522	10710	24.37	20240215	0.74	N	191420	500	40 억	61836	N	N	N	N
124	20250103	140810	57	100.00	KOSDAQ	제약	N	N	N	N	N	13110	510	2	4.05	56275220	4313	115.82	12640	13200	12640	16380	8820	12600	13047.81	0.76	1060	13313	12956	12643	12286	11973	12800	12130	41	3780	500	8310	10	1	8108834	1063	-45.84	2.19	12	0.05	-286.00	5976.00	26100	20240522	-49.77	10710	20240215	22.41	13200	-0.68	20250103	12330	6.33	20250102	26100	-49.77	20240522	10710	22.41	20240215	0.74	N	191420	500	40 억	61836	N	N	N	N
125	20250103	130809	57	100.00	KOSDAQ	제약	N	N	N	N	N	13170	570	2	4.52	47802820	3670	98.55	12640	13200	12640	16380	8820	12600	13025.29	0.76	1371	13313	12956	12643	12286	11973	12800	12130	41	3780	500	8310	10	1	8108834	1068	-46.05	2.20	12	0.05	-286.00	5976.00	26100	20240522	-49.54	10710	20240215	22.97	13200	-0.23	20250103	12330	6.81	20250102	26100	-49.54	20240522	10710	22.97	20240215	0.74	N	191420	500	40 억	61836	N	N	N	N
126	20250103	120808	57	100.00	KOSDAQ	제약	N	N	N	N	N	13140	540	2	4.29	40658110	3124	83.89	12640	13200	12640	16380	8820	12600	13014.76	0.76	1164	13313	12956	12643	12286	11973	12800	12130	41	3780	500	8310	10	1	8108834	1066	-45.94	2.20	12	0.04	-286.00	5976.00	26100	20240522	-49.66	10710	20240215	22.69	13200	-0.45	20250103	12330	6.57	20250102	26100	-49.66	20240522	10710	22.69	20240215	0.74	N	191420	500	40 억	61836	N	N	N	N
127	20250103	110809	57	100.00	KOSDAQ	제약	N	N	N	N	N	12910	310	2	2.46	15949260	1238	33.24	12640	13000	12640	16380	8820	12600	12883.09	0.76	266	13313	12956	12643	12286	11973	12800	12130	41	3780	500	8310	10	1	8108834	1047	-45.14	2.16	12	0.02	-286.00	5976.00	26100	20240522	-50.54	10710	20240215	20.54	13000	0.00	20250102	12330	4.70	20250102	26100	-50.54	20240522	10710	20.54	20240215	0.74	N	191420	500	40 억	61836	N	N	N	N
128	20250103	100807	57	100.00	KOSDAQ	제약	N	N	N	N	N	13000	400	2	3.17	14008290	1088	29.22	12640	13000	12640	16380	8820	12600	12875.27	0.76	183	13313	12956	12643	12286	11973	12800	12130	41	3780	500	8310	10	1	8108834	1054	-45.45	2.18	12	0.01	-286.00	5976.00	26100	20240522	-50.19	10710	20240215	21.38	13000	0.00	20250102	12330	5.43	20250102	26100	-50.19	20240522	10710	21.38	20240215	0.74	N	191420	500	40 억	61836	N	N	N	N
129	20250103	090810	57	100.00	KOSDAQ	제약	N	N	N	N	N	12660	60	2	0.48	2591600	205	5.50	12640	12870	12640	16380	8820	12600	12641.95	0.76	-27	13313	12956	12643	12286	11973	12800	12130	41	3780	500	8310	10	1	8108834	1027	-44.27	2.12	12	0.00	-286.00	5976.00	26100	20240522	-51.49	10710	20240215	18.21	13000	-2.62	20250102	12330	2.68	20250102	26100	-51.49	20240522	10710	18.21	20240215	0.74	N	191420	500	40 억	61836	N	N	N	N
130	20250102	160801	57	100.00	KOSDAQ	제약	N	N	N	N	N	12600	110	2	0.88	42505630	3357	14.58	13000	13000	12330	16230	8750	12490	12664.10	0.76	-489	13443	12966	12563	12086	11683	12765	11885	41	3740	500	8240	10	1	8108834	1022	-44.06	2.11	12	0.04	-286.00	5976.00	26100	20240522	-51.72	10710	20240215	17.65	13000	-3.08	20250102	12330	2.19	20250102	26100	-51.72	20240522	10710	17.65	20240215	0.74	N	191420	500	40 억	61906	N	N	N	N
131	20250102	150802	57	100.00	KOSDAQ	제약	N	N	N	N	N	12680	190	2	1.52	29968420	2366	10.27	13000	13000	12330	16230	8750	12490	12666.28	0.76	-121	13443	12966	12563	12086	11683	12765	11885	41	3740	500	8240	10	1	8108834	1028	-44.34	2.12	12	0.03	-286.00	5976.00	26100	20240522	-51.42	10710	20240215	18.39	13000	-2.46	20250102	12330	2.84	20250102	26100	-51.42	20240522	10710	18.39	20240215	0.74	N	191420	500	40 억	61906	N	N	N	N
132	20250102	140800	57	100.00	KOSDAQ	제약	N	N	N	N	N	12560	70	2	0.56	29081380	2296	9.97	13000	13000	12330	16230	8750	12490	12666.11	0.76	-164	13443	12966	12563	12086	11683	12765	11885	41	3740	500	8240	10	1	8108834	1018	-43.92	2.10	12	0.03	-286.00	5976.00	26100	20240522	-51.88	10710	20240215	17.27	13000	-3.38	20250102	12330	1.87	20250102	26100	-51.88	20240522	10710	17.27	20240215	0.74	N	191420	500	40 억	61906	N	N	N	N
133	20250102	130801	57	100.00	KOSDAQ	제약	N	N	N	N	N	12850	360	2	2.88	19194480	1513	6.57	13000	13000	12330	16230	8750	12490	12686.37	0.76	-44	13443	12966	12563	12086	11683	12765	11885	41	3740	500	8240	10	1	8108834	1042	-44.93	2.15	12	0.02	-286.00	5976.00	26100	20240522	-50.77	10710	20240215	19.98	13000	-1.15	20250102	12330	4.22	20250102	26100	-50.77	20240522	10710	19.98	20240215	0.74	N	191420	500	40 억	61906	N	N	N	N
134	20250102	120759	57	100.00	KOSDAQ	제약	N	N	N	N	N	12900	410	2	3.28	19104490	1506	6.54	13000	13000	12330	16230	8750	12490	12685.58	0.76	-40	13443	12966	12563	12086	11683	12765	11885	41	3740	500	8240	10	1	8108834	1046	-45.10	2.16	12	0.02	-286.00	5976.00	26100	20240522	-50.57	10710	20240215	20.45	13000	-0.77	20250102	12330	4.62	20250102	26100	-50.57	20240522	10710	20.45	20240215	0.74	N	191420	500	40 억	61906	N	N	N	N
135	20250102	110750	57	100.00	KOSDAQ	제약	N	N	N	N	N	12910	420	2	3.36	18885040	1489	6.47	13000	13000	12330	16230	8750	12490	12683.04	0.76	-38	13443	12966	12563	12086	11683	12765	11885	41	3740	500	8240	10	1	8108834	1047	-45.14	2.16	12	0.02	-286.00	5976.00	26100	20240522	-50.54	10710	20240215	20.54	13000	-0.69	20250102	12330	4.70	20250102	26100	-50.54	20240522	10710	20.54	20240215	0.74	N	191420	500	40 억	61906	N	N	N	N
136	20250102	100758	57	100.00	KOSDAQ	제약	N	N	N	N	N	12330	-160	5	-1.28	1036010	82	0.36	13000	13000	12330	16230	8750	12490	12634.27	0.76	6	13443	12966	12563	12086	11683	12765	11885	41	3740	500	8240	10	1	8108834	1000	-43.11	2.06	12	0.00	-286.00	5976.00	26100	20240522	-52.76	10710	20240215	15.13	13000	-5.15	20250102	12330	0.00	20250102	26100	-52.76	20240522	10710	15.13	20240215	0.74	N	191420	500	40 억	61906	N	N	N	N
137	20250102	090750	57	100.00	KOSDAQ	제약	N	N	N	N	N	12490	0	3	0.00	0	0	0.00	0	0	0	16230	8750	12490	0.00	0.76	0	13443	12966	12563	12086	11683	12765	11885	41	3740	500	8240	10	1	8108834	1013	-43.67	2.09	12	0.00	-286.00	5976.00	26100	20240522	-52.15	10710	20240215	16.62	0	0.00	0	0	0.00	0	26100	-52.15	20240522	10710	16.62	20240215	0.74	N	191420	500	40 억	61906	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History