KissMeData/217730/price/prices-20240101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

49 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	foreignNetBuyingQuantity	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	20240123	121000	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	41	2	2.08	126962060	63905	57.39	1975	2020	1923	2555	1379	1969	1986.73	1.04	0	2854	2049	2009	1960	1920	1871	1984	1895	280	586	500	1290	5	1	55937925	1124	-4.10	1.68	12	0.11	-490.00	1195.00	3179	20230308	-36.77	1166	20231116	72.38	2540	-20.87	20240103	1910	5.24	20240117	3490	-42.41	20230308	1166	72.38	20231116	0.73	N	217730	500	279 억	580244	N	N	0	N	N
3	20240123	110956	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	51	2	2.59	116338045	58620	52.64	1975	2020	1923	2555	1379	1969	1984.61	1.04	0	3531	2049	2009	1960	1920	1871	1984	1895	280	586	500	1290	5	1	55937925	1130	-4.12	1.69	12	0.10	-490.00	1195.00	3179	20230308	-36.46	1166	20231116	73.24	2540	-20.47	20240103	1910	5.76	20240117	3490	-42.12	20230308	1166	73.24	20231116	0.73	N	217730	500	279 억	580244	N	N	0	N	N
4	20240123	100956	57	100.00	KOSDAQ	제약	N	N	N	N	N	2000	31	2	1.57	83932809	42450	38.12	1975	2015	1923	2555	1379	1969	1977.22	1.04	0	-1073	2049	2009	1960	1920	1871	1984	1895	280	586	500	1290	5	1	55937925	1119	-4.08	1.67	12	0.08	-490.00	1195.00	3179	20230308	-37.09	1166	20231116	71.53	2540	-21.26	20240103	1910	4.71	20240117	3490	-42.69	20230308	1166	71.53	20231116	0.73	N	217730	500	279 억	580244	N	N	0	N	N
5	20240123	090957	57	100.00	KOSDAQ	제약	N	N	N	N	N	1951	-18	5	-0.91	26812920	13693	12.30	1975	1975	1923	2555	1379	1969	1958.15	1.04	0	-8242	2049	2009	1960	1920	1871	1984	1895	280	586	500	1290	1	1	55937925	1091	-3.98	1.63	12	0.02	-490.00	1195.00	3179	20230308	-38.63	1166	20231116	67.32	2540	-23.19	20240103	1910	2.15	20240117	3490	-44.10	20230308	1166	67.32	20231116	0.73	N	217730	500	279 억	580244	N	N	0	N	N
6	20240119	160950	57	100.00	KOSDAQ	제약	N	N	N	N	N	1966	7	2	0.36	271636981	139030	32.63	1959	1990	1928	2545	1372	1959	1953.79	1.09	0	-12425	2118	2038	1980	1900	1842	2009	1871	280	586	500	1290	1	1	55937925	1100	-4.01	1.65	12	0.25	-490.00	1195.00	3179	20230308	-38.16	1166	20231116	68.61	2540	-22.60	20240103	1910	2.93	20240117	3490	-43.67	20230308	1166	68.61	20231116	0.71	N	217730	500	279 억	607020	N	N	0	N	N
7	20240119	150953	57	100.00	KOSDAQ	제약	N	N	N	N	N	1963	4	2	0.20	264055192	135167	31.72	1959	1990	1928	2545	1372	1959	1953.55	1.09	0	-12675	2118	2038	1980	1900	1842	2009	1871	280	586	500	1290	1	1	55937925	1098	-4.01	1.64	12	0.24	-490.00	1195.00	3179	20230308	-38.25	1166	20231116	68.35	2540	-22.72	20240103	1910	2.77	20240117	3490	-43.75	20230308	1166	68.35	20231116	0.71	N	217730	500	279 억	607020	N	N	0	N	N
8	20240119	140951	57	100.00	KOSDAQ	제약	N	N	N	N	N	1958	-1	5	-0.05	226322345	115806	27.18	1959	1990	1928	2545	1372	1959	1954.32	1.09	0	-13858	2118	2038	1980	1900	1842	2009	1871	280	586	500	1290	1	1	55937925	1095	-4.00	1.64	12	0.21	-490.00	1195.00	3179	20230308	-38.41	1166	20231116	67.92	2540	-22.91	20240103	1910	2.51	20240117	3490	-43.90	20230308	1166	67.92	20231116	0.71	N	217730	500	279 억	607020	N	N	0	N	N
9	20240119	130952	57	100.00	KOSDAQ	제약	N	N	N	N	N	1960	1	2	0.05	197540095	101027	23.71	1959	1990	1928	2545	1372	1959	1955.32	1.09	0	-11250	2118	2038	1980	1900	1842	2009	1871	280	586	500	1290	1	1	55937925	1096	-4.00	1.64	12	0.18	-490.00	1195.00	3179	20230308	-38.35	1166	20231116	68.10	2540	-22.83	20240103	1910	2.62	20240117	3490	-43.84	20230308	1166	68.10	20231116	0.71	N	217730	500	279 억	607020	N	N	0	N	N
10	20240119	120956	57	100.00	KOSDAQ	제약	N	N	N	N	N	1958	-1	5	-0.05	182451840	93307	21.90	1959	1990	1928	2545	1372	1959	1955.39	1.09	0	-11715	2118	2038	1980	1900	1842	2009	1871	280	586	500	1290	1	1	55937925	1095	-4.00	1.64	12	0.17	-490.00	1195.00	3179	20230308	-38.41	1166	20231116	67.92	2540	-22.91	20240103	1910	2.51	20240117	3490	-43.90	20230308	1166	67.92	20231116	0.71	N	217730	500	279 억	607020	N	N	0	N	N
11	20240119	110954	57	100.00	KOSDAQ	제약	N	N	N	N	N	1960	1	2	0.05	136353187	69759	16.37	1959	1990	1928	2545	1372	1959	1954.63	1.09	0	-8638	2118	2038	1980	1900	1842	2009	1871	280	586	500	1290	1	1	55937925	1096	-4.00	1.64	12	0.12	-490.00	1195.00	3179	20230308	-38.35	1166	20231116	68.10	2540	-22.83	20240103	1910	2.62	20240117	3490	-43.84	20230308	1166	68.10	20231116	0.71	N	217730	500	279 억	607020	N	N	0	N	N
12	20240119	100959	57	100.00	KOSDAQ	제약	N	N	N	N	N	1971	12	2	0.61	49846088	25306	5.94	1959	1990	1936	2545	1372	1959	1969.73	1.09	0	4429	2118	2038	1980	1900	1842	2009	1871	280	586	500	1290	1	1	55937925	1103	-4.02	1.65	12	0.05	-490.00	1195.00	3179	20230308	-38.00	1166	20231116	69.04	2540	-22.40	20240103	1910	3.19	20240117	3490	-43.52	20230308	1166	69.04	20231116	0.71	N	217730	500	279 억	607020	N	N	0	N	N
13	20240119	090952	57	100.00	KOSDAQ	제약	N	N	N	N	N	1970	11	2	0.56	11697397	5970	1.40	1959	1970	1936	2545	1372	1959	1959.36	1.09	0	1007	2118	2038	1980	1900	1842	2009	1871	280	586	500	1290	1	1	55937925	1102	-4.02	1.65	12	0.01	-490.00	1195.00	3179	20230308	-38.03	1166	20231116	68.95	2540	-22.44	20240103	1910	3.14	20240117	3490	-43.55	20230308	1166	68.95	20231116	0.71	N	217730	500	279 억	607020	N	N	0	N	N
14	20240118	160949	57	100.00	KOSDAQ	제약	N	N	N	N	N	1959	-39	5	-1.95	830131625	424199	108.03	2015	2060	1922	2595	1399	1998	1956.94	1.09	0	-597	2106	2052	1981	1927	1856	2016	1891	280	597	500	1310	1	1	55937925	1096	-4.00	1.64	12	0.76	-490.00	1195.00	3179	20230308	-38.38	1166	20231116	68.01	2540	-22.87	20240103	1910	2.57	20240117	3490	-43.87	20230308	1166	68.01	20231116	0.71	N	217730	500	279 억	611919	N	N	0	N	N
15	20240118	150951	57	100.00	KOSDAQ	제약	N	N	N	N	N	1943	-55	5	-2.75	796606884	406993	103.65	2015	2060	1922	2595	1399	1998	1957.30	1.09	0	-197	2106	2052	1981	1927	1856	2016	1891	280	597	500	1310	1	1	55937925	1087	-3.97	1.63	12	0.73	-490.00	1195.00	3179	20230308	-38.88	1166	20231116	66.64	2540	-23.50	20240103	1910	1.73	20240117	3490	-44.33	20230308	1166	66.64	20231116	0.71	N	217730	500	279 억	611919	N	N	0	N	N
16	20240118	140951	57	100.00	KOSDAQ	제약	N	N	N	N	N	1964	-34	5	-1.70	718356223	366721	93.39	2015	2060	1922	2595	1399	1998	1958.86	1.09	0	-2972	2106	2052	1981	1927	1856	2016	1891	280	597	500	1310	1	1	55937925	1099	-4.01	1.64	12	0.66	-490.00	1195.00	3179	20230308	-38.22	1166	20231116	68.44	2540	-22.68	20240103	1910	2.83	20240117	3490	-43.72	20230308	1166	68.44	20231116	0.71	N	217730	500	279 억	611919	N	N	0	N	N
17	20240118	130949	57	100.00	KOSDAQ	제약	N	N	N	N	N	1972	-26	5	-1.30	571821667	291197	74.16	2015	2060	1922	2595	1399	1998	1963.69	1.09	0	7848	2106	2052	1981	1927	1856	2016	1891	280	597	500	1310	1	1	55937925	1103	-4.02	1.65	12	0.52	-490.00	1195.00	3179	20230308	-37.97	1166	20231116	69.13	2540	-22.36	20240103	1910	3.25	20240117	3490	-43.50	20230308	1166	69.13	20231116	0.71	N	217730	500	279 억	611919	N	N	0	N	N
18	20240118	120952	57	100.00	KOSDAQ	제약	N	N	N	N	N	1939	-59	5	-2.95	527206958	268372	68.35	2015	2060	1922	2595	1399	1998	1964.46	1.09	0	14413	2106	2052	1981	1927	1856	2016	1891	280	597	500	1310	1	1	55937925	1085	-3.96	1.62	12	0.48	-490.00	1195.00	3179	20230308	-39.01	1166	20231116	66.30	2540	-23.66	20240103	1910	1.52	20240117	3490	-44.44	20230308	1166	66.30	20231116	0.71	N	217730	500	279 억	611919	N	N	0	N	N
19	20240118	110952	57	100.00	KOSDAQ	제약	N	N	N	N	N	1959	-39	5	-1.95	350568087	177383	45.17	2015	2060	1939	2595	1399	1998	1976.33	1.09	0	19835	2106	2052	1981	1927	1856	2016	1891	280	597	500	1310	1	1	55937925	1096	-4.00	1.64	12	0.32	-490.00	1195.00	3179	20230308	-38.38	1166	20231116	68.01	2540	-22.87	20240103	1910	2.57	20240117	3490	-43.87	20230308	1166	68.01	20231116	0.71	N	217730	500	279 억	611919	N	N	0	N	N
20	20240118	100947	57	100.00	KOSDAQ	제약	N	N	N	N	N	1989	-9	5	-0.45	245504304	123758	31.52	2015	2060	1950	2595	1399	1998	1983.74	1.09	0	17923	2106	2052	1981	1927	1856	2016	1891	280	597	500	1310	1	1	55937925	1113	-4.06	1.66	12	0.22	-490.00	1195.00	3179	20230308	-37.43	1166	20231116	70.58	2540	-21.69	20240103	1910	4.14	20240117	3490	-43.01	20230308	1166	70.58	20231116	0.71	N	217730	500	279 억	611919	N	N	0	N	N
21	20240118	090949	57	100.00	KOSDAQ	제약	N	N	N	N	N	1995	-3	5	-0.15	23687596	11917	3.03	2015	2015	1983	2595	1399	1998	1987.71	1.09	0	-413	2106	2052	1981	1927	1856	2016	1891	280	597	500	1310	1	1	55937925	1116	-4.07	1.67	12	0.02	-490.00	1195.00	3179	20230308	-37.24	1166	20231116	71.10	2540	-21.46	20240103	1910	4.45	20240117	3490	-42.84	20230308	1166	71.10	20231116	0.71	N	217730	500	279 억	611919	N	N	0	N	N
22	20240117	160947	57	100.00	KOSDAQ	제약	N	N	N	N	N	1998	1	2	0.05	764888191	389844	145.73	2035	2035	1910	2595	1398	1997	1962.02	1.06	0	20563	2097	2046	2019	1968	1941	2072	1994	280	598	500	1310	1	1	55937925	1118	-4.08	1.67	12	0.70	-490.00	1195.00	3179	20230308	-37.15	1166	20231116	71.36	2540	-21.34	20240103	1910	4.61	20240117	3490	-42.75	20230308	1166	71.36	20231116	0.75	N	217730	500	279 억	595204	N	N	0	N	N
23	20240117	150950	57	100.00	KOSDAQ	제약	N	N	N	N	N	1991	-6	5	-0.30	734307218	374504	139.99	2035	2035	1910	2595	1398	1997	1960.75	1.06	0	22142	2097	2046	2019	1968	1941	2072	1994	280	598	500	1310	1	1	55937925	1114	-4.06	1.67	12	0.67	-490.00	1195.00	3179	20230308	-37.37	1166	20231116	70.75	2540	-21.61	20240103	1910	4.24	20240117	3490	-42.95	20230308	1166	70.75	20231116	0.75	N	217730	500	279 억	595204	N	N	0	N	N
24	20240117	140947	57	100.00	KOSDAQ	제약	N	N	N	N	N	1981	-16	5	-0.80	623551818	318950	119.23	2035	2035	1910	2595	1398	1997	1955.01	1.06	0	39669	2097	2046	2019	1968	1941	2072	1994	280	598	500	1310	1	1	55937925	1108	-4.04	1.66	12	0.57	-490.00	1195.00	3179	20230308	-37.68	1166	20231116	69.90	2540	-22.01	20240103	1910	3.72	20240117	3490	-43.24	20230308	1166	69.90	20231116	0.75	N	217730	500	279 억	595204	N	N	0	N	N
25	20240117	130946	57	100.00	KOSDAQ	제약	N	N	N	N	N	1950	-47	5	-2.35	488578986	251037	93.84	2035	2035	1910	2595	1398	1997	1946.24	1.06	0	38463	2097	2046	2019	1968	1941	2072	1994	280	598	500	1310	1	1	55937925	1091	-3.98	1.63	12	0.45	-490.00	1195.00	3179	20230308	-38.66	1166	20231116	67.24	2540	-23.23	20240103	1910	2.09	20240117	3490	-44.13	20230308	1166	67.24	20231116	0.75	N	217730	500	279 억	595204	N	N	0	N	N
26	20240117	120950	57	100.00	KOSDAQ	제약	N	N	N	N	N	1923	-74	5	-3.71	397668376	204337	76.38	2035	2035	1910	2595	1398	1997	1946.14	1.06	0	29366	2097	2046	2019	1968	1941	2072	1994	280	598	500	1310	1	1	55937925	1076	-3.92	1.61	12	0.37	-490.00	1195.00	3179	20230308	-39.51	1166	20231116	64.92	2540	-24.29	20240103	1910	0.68	20240117	3490	-44.90	20230308	1166	64.92	20231116	0.75	N	217730	500	279 억	595204	N	N	0	N	N
27	20240117	110950	57	100.00	KOSDAQ	제약	N	N	N	N	N	1945	-52	5	-2.60	305465685	156492	58.50	2035	2035	1925	2595	1398	1997	1951.96	1.06	0	19867	2097	2046	2019	1968	1941	2072	1994	280	598	500	1310	1	1	55937925	1088	-3.97	1.63	12	0.28	-490.00	1195.00	3179	20230308	-38.82	1166	20231116	66.81	2540	-23.43	20240103	1925	1.04	20240117	3490	-44.27	20230308	1166	66.81	20231116	0.75	N	217730	500	279 억	595204	N	N	0	N	N
28	20240117	100946	57	100.00	KOSDAQ	제약	N	N	N	N	N	1960	-37	5	-1.85	223732077	114347	42.74	2035	2035	1936	2595	1398	1997	1956.61	1.06	0	7919	2097	2046	2019	1968	1941	2072	1994	280	598	500	1310	1	1	55937925	1096	-4.00	1.64	12	0.20	-490.00	1195.00	3179	20230308	-38.35	1166	20231116	68.10	2540	-22.83	20240103	1936	1.24	20240117	3490	-43.84	20230308	1166	68.10	20231116	0.75	N	217730	500	279 억	595204	N	N	0	N	N
29	20240117	090949	57	100.00	KOSDAQ	제약	N	N	N	N	N	1968	-29	5	-1.45	25182071	12746	4.76	2035	2035	1938	2595	1398	1997	1975.68	1.06	0	-7152	2097	2046	2019	1968	1941	2072	1994	280	598	500	1310	1	1	55937925	1101	-4.02	1.65	12	0.02	-490.00	1195.00	3179	20230308	-38.09	1166	20231116	68.78	2540	-22.52	20240103	1938	1.55	20240117	3490	-43.61	20230308	1166	68.78	20231116	0.75	N	217730	500	279 억	595204	N	N	0	N	N
30	20240116	160945	57	100.00	KOSDAQ	제약	N	N	N	N	N	1997	-8	5	-0.40	537827663	267441	90.78	1995	2070	1992	2605	1405	2005	2011.01	1.03	0	9837	2159	2082	2038	1961	1917	2060	1939	280	600	500	1320	1	1	55937925	1117	-4.08	1.67	12	0.48	-490.00	1195.00	3179	20230308	-37.18	1166	20231116	71.27	2540	-21.38	20240103	1992	0.25	20240116	3490	-42.78	20230308	1166	71.27	20231116	0.75	N	217730	500	279 억	578923	N	N	0	N	N
31	20240116	150943	57	100.00	KOSDAQ	제약	N	N	N	N	N	1995	-10	5	-0.50	533321193	265184	90.02	1995	2070	1992	2605	1405	2005	2011.14	1.03	0	9839	2159	2082	2038	1961	1917	2060	1939	280	600	500	1320	1	1	55937925	1116	-4.07	1.67	12	0.47	-490.00	1195.00	3179	20230308	-37.24	1166	20231116	71.10	2540	-21.46	20240103	1992	0.15	20240116	3490	-42.84	20230308	1166	71.10	20231116	0.75	N	217730	500	279 억	578923	N	N	0	N	N
32	20240116	140946	57	100.00	KOSDAQ	제약	N	N	N	N	N	2000	-5	5	-0.25	461880773	229429	77.88	1995	2070	1994	2605	1405	2005	2013.18	1.03	0	25268	2159	2082	2038	1961	1917	2060	1939	280	600	500	1320	5	1	55937925	1119	-4.08	1.67	12	0.41	-490.00	1195.00	3179	20230308	-37.09	1166	20231116	71.53	2540	-21.26	20240103	1994	0.30	20240116	3490	-42.69	20230308	1166	71.53	20231116	0.75	N	217730	500	279 억	578923	N	N	0	N	N
33	20240116	130947	57	100.00	KOSDAQ	제약	N	N	N	N	N	2025	20	2	1.00	440406098	218746	74.25	1995	2070	1994	2605	1405	2005	2013.32	1.03	0	28791	2159	2082	2038	1961	1917	2060	1939	280	600	500	1320	5	1	55937925	1133	-4.13	1.69	12	0.39	-490.00	1195.00	3179	20230308	-36.30	1166	20231116	73.67	2540	-20.28	20240103	1994	1.55	20240116	3490	-41.98	20230308	1166	73.67	20231116	0.75	N	217730	500	279 억	578923	N	N	0	N	N
34	20240116	120944	57	100.00	KOSDAQ	제약	N	N	N	N	N	2015	10	2	0.50	435810228	216468	73.48	1995	2070	1994	2605	1405	2005	2013.28	1.03	0	29119	2159	2082	2038	1961	1917	2060	1939	280	600	500	1320	5	1	55937925	1127	-4.11	1.69	12	0.39	-490.00	1195.00	3179	20230308	-36.62	1166	20231116	72.81	2540	-20.67	20240103	1994	1.05	20240116	3490	-42.26	20230308	1166	72.81	20231116	0.75	N	217730	500	279 억	578923	N	N	0	N	N
35	20240116	110944	57	100.00	KOSDAQ	제약	N	N	N	N	N	2050	45	2	2.24	265749298	131850	44.76	1995	2070	1994	2605	1405	2005	2015.54	1.03	0	12003	2159	2082	2038	1961	1917	2060	1939	280	600	500	1320	5	1	55937925	1147	-4.18	1.72	12	0.24	-490.00	1195.00	3179	20230308	-35.51	1166	20231116	75.81	2540	-19.29	20240103	1994	2.81	20240116	3490	-41.26	20230308	1166	75.81	20231116	0.75	N	217730	500	279 억	578923	N	N	0	N	N
36	20240116	100943	57	100.00	KOSDAQ	제약	N	N	N	N	N	2005	0	3	0.00	132517834	66261	22.49	1995	2025	1994	2605	1405	2005	1999.94	1.03	0	1980	2159	2082	2038	1961	1917	2060	1939	280	600	500	1320	5	1	55937925	1122	-4.09	1.68	12	0.12	-490.00	1195.00	3179	20230308	-36.93	1166	20231116	71.96	2540	-21.06	20240103	1994	0.55	20240116	3490	-42.55	20230308	1166	71.96	20231116	0.75	N	217730	500	279 억	578923	N	N	0	N	N
37	20240116	090942	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	5	2	0.25	36592708	18329	6.22	1995	2025	1995	2605	1405	2005	1996.44	1.03	0	-1338	2159	2082	2038	1961	1917	2060	1939	280	600	500	1320	5	1	55937925	1124	-4.10	1.68	12	0.03	-490.00	1195.00	3179	20230308	-36.77	1166	20231116	72.38	2540	-20.87	20240103	1994	0.80	20240115	3490	-42.41	20230308	1166	72.38	20231116	0.75	N	217730	500	279 억	578923	N	N	0	N	N
38	20240115	160942	57	100.00	KOSDAQ	제약	N	N	N	N	N	2005	-75	5	-3.61	580810976	287742	79.81	2080	2115	1994	2700	1460	2080	2018.51	0.99	0	26309	2214	2147	2073	2006	1932	2110	1969	280	620	500	1370	5	1	55937925	1122	-4.09	1.68	12	0.51	-490.00	1195.00	3179	20230308	-36.93	1166	20231116	71.96	2540	-21.06	20240103	1994	0.55	20240115	3490	-42.55	20230308	1166	71.96	20231116	0.76	N	217730	500	279 억	552140	N	N	0	N	N
39	20240115	150942	57	100.00	KOSDAQ	제약	N	N	N	N	N	1999	-81	5	-3.89	532107880	263384	73.05	2080	2115	1998	2700	1460	2080	2020.27	0.99	0	15546	2214	2147	2073	2006	1932	2110	1969	280	620	500	1370	1	1	55937925	1118	-4.08	1.67	12	0.47	-490.00	1195.00	3179	20230308	-37.12	1166	20231116	71.44	2540	-21.30	20240103	1998	0.05	20240115	3490	-42.72	20230308	1166	71.44	20231116	0.76	N	217730	500	279 억	552140	N	N	0	N	N
40	20240115	140942	57	100.00	KOSDAQ	제약	N	N	N	N	N	2025	-55	5	-2.64	431587503	213220	59.14	2080	2115	1998	2700	1460	2080	2024.14	0.99	0	6811	2214	2147	2073	2006	1932	2110	1969	280	620	500	1370	5	1	55937925	1133	-4.13	1.69	12	0.38	-490.00	1195.00	3179	20230308	-36.30	1166	20231116	73.67	2540	-20.28	20240103	1998	1.35	20240115	3490	-41.98	20230308	1166	73.67	20231116	0.76	N	217730	500	279 억	552140	N	N	0	N	N
41	20240115	130940	57	100.00	KOSDAQ	제약	N	N	N	N	N	2050	-30	5	-1.44	162364255	79240	21.98	2080	2115	2015	2700	1460	2080	2049.02	0.99	0	-23532	2214	2147	2073	2006	1932	2110	1969	280	620	500	1370	5	1	55937925	1147	-4.18	1.72	12	0.14	-490.00	1195.00	3179	20230308	-35.51	1166	20231116	75.81	2540	-19.29	20240103	1999	2.55	20240112	3490	-41.26	20230308	1166	75.81	20231116	0.76	N	217730	500	279 억	552140	N	N	0	N	N
42	20240115	120942	57	100.00	KOSDAQ	제약	N	N	N	N	N	2070	-10	5	-0.48	150144800	73326	20.34	2080	2115	2015	2700	1460	2080	2047.63	0.99	0	-21384	2214	2147	2073	2006	1932	2110	1969	280	620	500	1370	5	1	55937925	1158	-4.22	1.73	12	0.13	-490.00	1195.00	3179	20230308	-34.89	1166	20231116	77.53	2540	-18.50	20240103	1999	3.55	20240112	3490	-40.69	20230308	1166	77.53	20231116	0.76	N	217730	500	279 억	552140	N	N	0	N	N
43	20240115	110941	57	100.00	KOSDAQ	제약	N	N	N	N	N	2040	-40	5	-1.92	112456495	54850	15.21	2080	2115	2020	2700	1460	2080	2050.26	0.99	0	-18131	2214	2147	2073	2006	1932	2110	1969	280	620	500	1370	5	1	55937925	1141	-4.16	1.71	12	0.10	-490.00	1195.00	3179	20230308	-35.83	1166	20231116	74.96	2540	-19.69	20240103	1999	2.05	20240112	3490	-41.55	20230308	1166	74.96	20231116	0.76	N	217730	500	279 억	552140	N	N	0	N	N
44	20240115	100938	57	100.00	KOSDAQ	제약	N	N	N	N	N	2070	-10	5	-0.48	54886485	26538	7.36	2080	2115	2030	2700	1460	2080	2068.22	0.99	0	-14730	2214	2147	2073	2006	1932	2110	1969	280	620	500	1370	5	1	55937925	1158	-4.22	1.73	12	0.05	-490.00	1195.00	3179	20230308	-34.89	1166	20231116	77.53	2540	-18.50	20240103	1999	3.55	20240112	3490	-40.69	20230308	1166	77.53	20231116	0.76	N	217730	500	279 억	552140	N	N	0	N	N
45	20240115	090940	57	100.00	KOSDAQ	제약	N	N	N	N	N	2030	-50	5	-2.40	11484340	5543	1.54	2080	2115	2030	2700	1460	2080	2071.86	0.99	0	-2800	2214	2147	2073	2006	1932	2110	1969	280	620	500	1370	5	1	55937925	1136	-4.14	1.70	12	0.01	-490.00	1195.00	3179	20230308	-36.14	1166	20231116	74.10	2540	-20.08	20240103	1999	1.55	20240112	3490	-41.83	20230308	1166	74.10	20231116	0.76	N	217730	500	279 억	552140	N	N	0	N	N
46	20240112	160952	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	-5	5	-0.24	739459414	360276	69.80	2090	2140	1999	2710	1460	2085	2052.48	0.88	0	62335	2251	2167	2106	2022	1961	2137	1992	280	625	500	1370	5	1	55937925	1164	-4.24	1.74	12	0.64	-490.00	1195.00	3179	20230308	-34.57	1166	20231116	78.39	2540	-18.11	20240103	1999	4.05	20240112	3490	-40.40	20230308	1166	78.39	20231116	0.74	N	217730	500	279 억	491018	N	N	1	N	N
47	20240112	150939	57	100.00	KOSDAQ	제약	N	N	N	N	N	2105	20	2	0.96	723705869	352717	68.33	2090	2140	1999	2710	1460	2085	2051.80	0.88	0	60244	2251	2167	2106	2022	1961	2137	1992	280	625	500	1370	5	1	55937925	1177	-4.30	1.76	12	0.63	-490.00	1195.00	3179	20230308	-33.78	1166	20231116	80.53	2540	-17.13	20240103	1999	5.30	20240112	3490	-39.68	20230308	1166	80.53	20231116	0.74	N	217730	500	279 억	491018	N	N	1	N	N
48	20240112	140938	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	-10	5	-0.48	705747224	344128	66.67	2090	2140	1999	2710	1460	2085	2050.83	0.88	0	61333	2251	2167	2106	2022	1961	2137	1992	280	625	500	1370	5	1	55937925	1161	-4.23	1.74	12	0.62	-490.00	1195.00	3179	20230308	-34.73	1166	20231116	77.96	2540	-18.31	20240103	1999	3.80	20240112	3490	-40.54	20230308	1166	77.96	20231116	0.74	N	217730	500	279 억	491018	N	N	1	N	N
49	20240112	130934	57	100.00	KOSDAQ	제약	N	N	N	N	N	2105	20	2	0.96	654426089	319389	61.88	2090	2140	1999	2710	1460	2085	2048.99	0.88	0	71633	2251	2167	2106	2022	1961	2137	1992	280	625	500	1370	5	1	55937925	1177	-4.30	1.76	12	0.57	-490.00	1195.00	3179	20230308	-33.78	1166	20231116	80.53	2540	-17.13	20240103	1999	5.30	20240112	3490	-39.68	20230308	1166	80.53	20231116	0.74	N	217730	500	279 억	491018	N	N	1	N	N
50	20240112	120938	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	-5	5	-0.24	563223399	275931	53.46	2090	2090	1999	2710	1460	2085	2041.17	0.88	0	81760	2251	2167	2106	2022	1961	2137	1992	280	625	500	1370	5	1	55937925	1164	-4.24	1.74	12	0.49	-490.00	1195.00	3179	20230308	-34.57	1166	20231116	78.39	2540	-18.11	20240103	1999	4.05	20240112	3490	-40.40	20230308	1166	78.39	20231116	0.74	N	217730	500	279 억	491018	N	N	1	N	N
51	20240112	110933	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	-20	5	-0.96	509488884	249970	48.43	2090	2090	1999	2710	1460	2085	2038.20	0.88	0	77572	2251	2167	2106	2022	1961	2137	1992	280	625	500	1370	5	1	55937925	1155	-4.21	1.73	12	0.45	-490.00	1195.00	3179	20230308	-35.04	1166	20231116	77.10	2540	-18.70	20240103	1999	3.30	20240112	3490	-40.83	20230308	1166	77.10	20231116	0.74	N	217730	500	279 억	491018	N	N	1	N	N
52	20240112	100933	57	100.00	KOSDAQ	제약	N	N	N	N	N	2050	-35	5	-1.68	323990584	159937	30.99	2090	2090	1999	2710	1460	2085	2025.74	0.88	0	41846	2251	2167	2106	2022	1961	2137	1992	280	625	500	1370	5	1	55937925	1147	-4.18	1.72	12	0.29	-490.00	1195.00	3179	20230308	-35.51	1166	20231116	75.81	2540	-19.29	20240103	1999	2.55	20240112	3490	-41.26	20230308	1166	75.81	20231116	0.74	N	217730	500	279 억	491018	N	N	1	N	N
53	20240112	090936	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	0	3	0.00	23494955	11407	2.21	2090	2090	2030	2710	1460	2085	2059.69	0.88	0	678	2251	2167	2106	2022	1961	2137	1992	280	625	500	1370	5	1	55937925	1166	-4.26	1.74	12	0.02	-490.00	1195.00	3179	20230308	-34.41	1166	20231116	78.82	2540	-17.91	20240103	2030	2.71	20240112	3490	-40.26	20230308	1166	78.82	20231116	0.74	N	217730	500	279 억	491018	N	N	1	N	N
54	20240111	160929	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	-75	5	-3.47	1078024255	514720	268.68	2170	2190	2045	2805	1515	2160	2094.39	0.78	0	53024	2293	2226	2183	2116	2073	2205	2095	280	645	500	1420	5	1	55937925	1166	-4.26	1.74	12	0.92	-490.00	1195.00	3179	20230308	-34.41	1166	20231116	78.82	2540	-17.91	20240103	2045	1.96	20240111	3490	-40.26	20230308	1166	78.82	20231116	0.76	N	217730	500	279 억	434521	N	N	1	N	N
55	20240111	150935	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	-70	5	-3.24	1050868685	501697	261.88	2170	2190	2045	2805	1515	2160	2094.63	0.78	0	52012	2293	2226	2183	2116	2073	2205	2095	280	645	500	1420	5	1	55937925	1169	-4.27	1.75	12	0.90	-490.00	1195.00	3179	20230308	-34.26	1166	20231116	79.25	2540	-17.72	20240103	2045	2.20	20240111	3490	-40.11	20230308	1166	79.25	20231116	0.76	N	217730	500	279 억	434521	N	N	1	N	N
56	20240111	140933	57	100.00	KOSDAQ	제약	N	N	N	N	N	2095	-65	5	-3.01	976202500	466235	243.37	2170	2190	2045	2805	1515	2160	2093.80	0.78	0	68925	2293	2226	2183	2116	2073	2205	2095	280	645	500	1420	5	1	55937925	1172	-4.28	1.75	12	0.83	-490.00	1195.00	3179	20230308	-34.10	1166	20231116	79.67	2540	-17.52	20240103	2045	2.44	20240111	3490	-39.97	20230308	1166	79.67	20231116	0.76	N	217730	500	279 억	434521	N	N	1	N	N
57	20240111	130930	57	100.00	KOSDAQ	제약	N	N	N	N	N	2105	-55	5	-2.55	772913250	368564	192.39	2170	2190	2045	2805	1515	2160	2097.09	0.78	0	36143	2293	2226	2183	2116	2073	2205	2095	280	645	500	1420	5	1	55937925	1177	-4.30	1.76	12	0.66	-490.00	1195.00	3179	20230308	-33.78	1166	20231116	80.53	2540	-17.13	20240103	2045	2.93	20240111	3490	-39.68	20230308	1166	80.53	20231116	0.76	N	217730	500	279 억	434521	N	N	1	N	N
58	20240111	120931	57	100.00	KOSDAQ	제약	N	N	N	N	N	2115	-45	5	-2.08	748973725	357197	186.45	2170	2190	2045	2805	1515	2160	2096.80	0.78	0	38617	2293	2226	2183	2116	2073	2205	2095	280	645	500	1420	5	1	55937925	1183	-4.32	1.77	12	0.64	-490.00	1195.00	3179	20230308	-33.47	1166	20231116	81.39	2540	-16.73	20240103	2045	3.42	20240111	3490	-39.40	20230308	1166	81.39	20231116	0.76	N	217730	500	279 억	434521	N	N	1	N	N
59	20240111	110933	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	-85	5	-3.94	620933945	296383	154.71	2170	2190	2045	2805	1515	2160	2095.03	0.78	0	36618	2293	2226	2183	2116	2073	2205	2095	280	645	500	1420	5	1	55937925	1161	-4.23	1.74	12	0.53	-490.00	1195.00	3179	20230308	-34.73	1166	20231116	77.96	2540	-18.31	20240103	2045	1.47	20240111	3490	-40.54	20230308	1166	77.96	20231116	0.76	N	217730	500	279 억	434521	N	N	1	N	N
60	20240111	100931	57	100.00	KOSDAQ	제약	N	N	N	N	N	2070	-90	5	-4.17	488167650	232106	121.16	2170	2190	2050	2805	1515	2160	2103.20	0.78	0	13157	2293	2226	2183	2116	2073	2205	2095	280	645	500	1420	5	1	55937925	1158	-4.22	1.73	12	0.41	-490.00	1195.00	3179	20230308	-34.89	1166	20231116	77.53	2540	-18.50	20240103	2050	0.98	20240111	3490	-40.69	20230308	1166	77.53	20231116	0.76	N	217730	500	279 억	434521	N	N	1	N	N
61	20240111	090932	57	100.00	KOSDAQ	제약	N	N	N	N	N	2160	0	3	0.00	42163830	19529	10.19	2170	2190	2150	2805	1515	2160	2159.04	0.78	0	9452	2293	2226	2183	2116	2073	2205	2095	280	645	500	1420	5	1	55937925	1208	-4.41	1.81	12	0.03	-490.00	1195.00	3179	20230308	-32.05	1166	20231116	85.25	2540	-14.96	20240103	2120	1.89	20240108	3490	-38.11	20230308	1166	85.25	20231116	0.76	N	217730	500	279 억	434521	N	N	1	N	N
62	20240110	160928	57	100.00	KOSDAQ	제약	N	N	N	N	N	2160	-45	5	-2.04	415613815	191410	126.38	2190	2250	2140	2865	1545	2205	2171.40	0.84	0	-34042	2285	2245	2190	2150	2095	2265	2170	280	660	500	1450	5	1	55937925	1208	-4.41	1.81	12	0.34	-490.00	1195.00	3179	20230308	-32.05	1166	20231116	85.25	2540	-14.96	20240103	2120	1.89	20240108	3490	-38.11	20230308	1166	85.25	20231116	0.75	N	217730	500	279 억	468559	N	N	1	N	N
63	20240110	150931	57	100.00	KOSDAQ	제약	N	N	N	N	N	2160	-45	5	-2.04	378339695	174162	114.99	2190	2250	2140	2865	1545	2205	2172.34	0.84	0	-33469	2285	2245	2190	2150	2095	2265	2170	280	660	500	1450	5	1	55937925	1208	-4.41	1.81	12	0.31	-490.00	1195.00	3179	20230308	-32.05	1166	20231116	85.25	2540	-14.96	20240103	2120	1.89	20240108	3490	-38.11	20230308	1166	85.25	20231116	0.75	N	217730	500	279 억	468559	N	N	1	N	N
64	20240110	140932	57	100.00	KOSDAQ	제약	N	N	N	N	N	2170	-35	5	-1.59	311082875	143061	94.45	2190	2250	2140	2865	1545	2205	2174.48	0.84	0	-36764	2285	2245	2190	2150	2095	2265	2170	280	660	500	1450	5	1	55937925	1214	-4.43	1.82	12	0.26	-490.00	1195.00	3179	20230308	-31.74	1166	20231116	86.11	2540	-14.57	20240103	2120	2.36	20240108	3490	-37.82	20230308	1166	86.11	20231116	0.75	N	217730	500	279 억	468559	N	N	1	N	N
65	20240110	130929	57	100.00	KOSDAQ	제약	N	N	N	N	N	2180	-25	5	-1.13	237476480	109212	72.11	2190	2250	2140	2865	1545	2205	2174.45	0.84	0	-35546	2285	2245	2190	2150	2095	2265	2170	280	660	500	1450	5	1	55937925	1219	-4.45	1.82	12	0.20	-490.00	1195.00	3179	20230308	-31.42	1166	20231116	86.96	2540	-14.17	20240103	2120	2.83	20240108	3490	-37.54	20230308	1166	86.96	20231116	0.75	N	217730	500	279 억	468559	N	N	1	N	N
66	20240110	120930	57	100.00	KOSDAQ	제약	N	N	N	N	N	2185	-20	5	-0.91	218136745	100312	66.23	2190	2250	2140	2865	1545	2205	2174.58	0.84	0	-34238	2285	2245	2190	2150	2095	2265	2170	280	660	500	1450	5	1	55937925	1222	-4.46	1.83	12	0.18	-490.00	1195.00	3179	20230308	-31.27	1166	20231116	87.39	2540	-13.98	20240103	2120	3.07	20240108	3490	-37.39	20230308	1166	87.39	20231116	0.75	N	217730	500	279 억	468559	N	N	1	N	N
67	20240110	110929	57	100.00	KOSDAQ	제약	N	N	N	N	N	2200	-5	5	-0.23	204150920	93899	62.00	2190	2250	2140	2865	1545	2205	2174.15	0.84	0	-32474	2285	2245	2190	2150	2095	2265	2170	280	660	500	1450	5	1	55937925	1231	-4.49	1.84	12	0.17	-490.00	1195.00	3179	20230308	-30.80	1166	20231116	88.68	2540	-13.39	20240103	2120	3.77	20240108	3490	-36.96	20230308	1166	88.68	20231116	0.75	N	217730	500	279 억	468559	N	N	1	N	N
68	20240110	100928	57	100.00	KOSDAQ	제약	N	N	N	N	N	2155	-50	5	-2.27	166780500	76783	50.70	2190	2250	2140	2865	1545	2205	2172.10	0.84	0	-24410	2285	2245	2190	2150	2095	2265	2170	280	660	500	1450	5	1	55937925	1205	-4.40	1.80	12	0.14	-490.00	1195.00	3179	20230308	-32.21	1166	20231116	84.82	2540	-15.16	20240103	2120	1.65	20240108	3490	-38.25	20230308	1166	84.82	20231116	0.75	N	217730	500	279 억	468559	N	N	1	N	N
69	20240110	090928	57	100.00	KOSDAQ	제약	N	N	N	N	N	2205	0	3	0.00	41217445	18692	12.34	2190	2250	2180	2865	1545	2205	2205.08	0.84	0	-8025	2285	2245	2190	2150	2095	2265	2170	280	660	500	1450	5	1	55937925	1233	-4.50	1.85	12	0.03	-490.00	1195.00	3179	20230308	-30.64	1166	20231116	89.11	2540	-13.19	20240103	2120	4.01	20240108	3490	-36.82	20230308	1166	89.11	20231116	0.75	N	217730	500	279 억	468559	N	N	1	N	N
70	20240109	160926	57	100.00	KOSDAQ	제약	N	N	N	N	N	2205	45	2	2.08	327464970	150231	45.16	2135	2230	2135	2805	1515	2160	2179.66	0.86	0	-12157	2293	2226	2173	2106	2053	2200	2080	280	645	500	1420	5	1	55937925	1233	-4.50	1.85	12	0.27	-490.00	1195.00	3179	20230308	-30.64	1166	20231116	89.11	2540	-13.19	20240103	2120	4.01	20240108	3490	-36.82	20230308	1166	89.11	20231116	0.75	N	217730	500	279 억	482556	N	N	1	N	N
71	20240109	150928	57	100.00	KOSDAQ	제약	N	N	N	N	N	2205	45	2	2.08	309788145	142173	42.74	2135	2230	2135	2805	1515	2160	2178.95	0.86	0	-11451	2293	2226	2173	2106	2053	2200	2080	280	645	500	1420	5	1	55937925	1233	-4.50	1.85	12	0.25	-490.00	1195.00	3179	20230308	-30.64	1166	20231116	89.11	2540	-13.19	20240103	2120	4.01	20240108	3490	-36.82	20230308	1166	89.11	20231116	0.75	N	217730	500	279 억	482556	N	N	0	N	N
72	20240109	140927	57	100.00	KOSDAQ	제약	N	N	N	N	N	2175	15	2	0.69	279708155	128437	38.61	2135	2230	2135	2805	1515	2160	2177.78	0.86	0	-10917	2293	2226	2173	2106	2053	2200	2080	280	645	500	1420	5	1	55937925	1217	-4.44	1.82	12	0.23	-490.00	1195.00	3179	20230308	-31.58	1166	20231116	86.54	2540	-14.37	20240103	2120	2.59	20240108	3490	-37.68	20230308	1166	86.54	20231116	0.75	N	217730	500	279 억	482556	N	N	0	N	N
73	20240109	130927	57	100.00	KOSDAQ	제약	N	N	N	N	N	2200	40	2	1.85	234914690	107939	32.45	2135	2230	2135	2805	1515	2160	2176.37	0.86	0	-7295	2293	2226	2173	2106	2053	2200	2080	280	645	500	1420	5	1	55937925	1231	-4.49	1.84	12	0.19	-490.00	1195.00	3179	20230308	-30.80	1166	20231116	88.68	2540	-13.39	20240103	2120	3.77	20240108	3490	-36.96	20230308	1166	88.68	20231116	0.75	N	217730	500	279 억	482556	N	N	0	N	N
74	20240109	120934	57	100.00	KOSDAQ	제약	N	N	N	N	N	2195	35	2	1.62	184390405	84909	25.52	2135	2230	2135	2805	1515	2160	2171.62	0.86	0	-4777	2293	2226	2173	2106	2053	2200	2080	280	645	500	1420	5	1	55937925	1228	-4.48	1.84	12	0.15	-490.00	1195.00	3179	20230308	-30.95	1166	20231116	88.25	2540	-13.58	20240103	2120	3.54	20240108	3490	-37.11	20230308	1166	88.25	20231116	0.75	N	217730	500	279 억	482556	N	N	0	N	N
75	20240109	110929	57	100.00	KOSDAQ	제약	N	N	N	N	N	2180	20	2	0.93	152173735	70163	21.09	2135	2230	2135	2805	1515	2160	2168.86	0.86	0	-1271	2293	2226	2173	2106	2053	2200	2080	280	645	500	1420	5	1	55937925	1219	-4.45	1.82	12	0.13	-490.00	1195.00	3179	20230308	-31.42	1166	20231116	86.96	2540	-14.17	20240103	2120	2.83	20240108	3490	-37.54	20230308	1166	86.96	20231116	0.75	N	217730	500	279 억	482556	N	N	0	N	N
76	20240109	100927	57	100.00	KOSDAQ	제약	N	N	N	N	N	2150	-10	5	-0.46	103140160	47529	14.29	2135	2230	2135	2805	1515	2160	2170.05	0.86	0	-1638	2293	2226	2173	2106	2053	2200	2080	280	645	500	1420	5	1	55937925	1203	-4.39	1.80	12	0.08	-490.00	1195.00	3179	20230308	-32.37	1166	20231116	84.39	2540	-15.35	20240103	2120	1.42	20240108	3490	-38.40	20230308	1166	84.39	20231116	0.75	N	217730	500	279 억	482556	N	N	0	N	N
77	20240109	090928	57	100.00	KOSDAQ	제약	N	N	N	N	N	2195	35	2	1.62	23161155	10676	3.21	2135	2230	2135	2805	1515	2160	2169.46	0.86	0	-760	2293	2226	2173	2106	2053	2200	2080	280	645	500	1420	5	1	55937925	1228	-4.48	1.84	12	0.02	-490.00	1195.00	3179	20230308	-30.95	1166	20231116	88.25	2540	-13.58	20240103	2120	3.54	20240108	3490	-37.11	20230308	1166	88.25	20231116	0.75	N	217730	500	279 억	482556	N	N	0	N	N
78	20240108	160925	57	100.00	KOSDAQ	제약	N	N	N	N	N	2160	-65	5	-2.92	719917770	331467	67.57	2200	2240	2120	2890	1560	2225	2171.91	0.80	0	29646	2448	2336	2268	2156	2088	2302	2122	280	665	500	1460	5	1	55937925	1208	-4.41	1.81	12	0.59	-490.00	1195.00	3179	20230308	-32.05	1166	20231116	85.25	2540	-14.96	20240103	2120	1.89	20240108	3490	-38.11	20230308	1166	85.25	20231116	0.79	N	217730	500	279 억	449960	N	N	0	N	N
79	20240108	150927	57	100.00	KOSDAQ	제약	N	N	N	N	N	2165	-60	5	-2.70	682526970	314176	64.05	2200	2240	2120	2890	1560	2225	2172.43	0.80	0	28335	2448	2336	2268	2156	2088	2302	2122	280	665	500	1460	5	1	55937925	1211	-4.42	1.81	12	0.56	-490.00	1195.00	3179	20230308	-31.90	1166	20231116	85.68	2540	-14.76	20240103	2120	2.12	20240108	3490	-37.97	20230308	1166	85.68	20231116	0.79	N	217730	500	279 억	449960	N	N	0	N	N
80	20240108	140926	57	100.00	KOSDAQ	제약	N	N	N	N	N	2160	-65	5	-2.92	616507065	283525	57.80	2200	2240	2120	2890	1560	2225	2174.43	0.80	0	27026	2448	2336	2268	2156	2088	2302	2122	280	665	500	1460	5	1	55937925	1208	-4.41	1.81	12	0.51	-490.00	1195.00	3179	20230308	-32.05	1166	20231116	85.25	2540	-14.96	20240103	2120	1.89	20240108	3490	-38.11	20230308	1166	85.25	20231116	0.79	N	217730	500	279 억	449960	N	N	0	N	N
81	20240108	130926	57	100.00	KOSDAQ	제약	N	N	N	N	N	2160	-65	5	-2.92	570155505	262080	53.43	2200	2240	2120	2890	1560	2225	2175.50	0.80	0	32948	2448	2336	2268	2156	2088	2302	2122	280	665	500	1460	5	1	55937925	1208	-4.41	1.81	12	0.47	-490.00	1195.00	3179	20230308	-32.05	1166	20231116	85.25	2540	-14.96	20240103	2120	1.89	20240108	3490	-38.11	20230308	1166	85.25	20231116	0.79	N	217730	500	279 억	449960	N	N	0	N	N
82	20240108	120926	57	100.00	KOSDAQ	제약	N	N	N	N	N	2175	-50	5	-2.25	533388450	245153	49.98	2200	2240	2120	2890	1560	2225	2175.74	0.80	0	40889	2448	2336	2268	2156	2088	2302	2122	280	665	500	1460	5	1	55937925	1217	-4.44	1.82	12	0.44	-490.00	1195.00	3179	20230308	-31.58	1166	20231116	86.54	2540	-14.37	20240103	2120	2.59	20240108	3490	-37.68	20230308	1166	86.54	20231116	0.79	N	217730	500	279 억	449960	N	N	0	N	N
83	20240108	110927	57	100.00	KOSDAQ	제약	N	N	N	N	N	2195	-30	5	-1.35	480690480	221042	45.06	2200	2240	2120	2890	1560	2225	2174.65	0.80	0	34659	2448	2336	2268	2156	2088	2302	2122	280	665	500	1460	5	1	55937925	1228	-4.48	1.84	12	0.40	-490.00	1195.00	3179	20230308	-30.95	1166	20231116	88.25	2540	-13.58	20240103	2120	3.54	20240108	3490	-37.11	20230308	1166	88.25	20231116	0.79	N	217730	500	279 억	449960	N	N	0	N	N
84	20240108	100927	57	100.00	KOSDAQ	제약	N	N	N	N	N	2165	-60	5	-2.70	373513505	171564	34.98	2200	2240	2135	2890	1560	2225	2177.11	0.80	0	35164	2448	2336	2268	2156	2088	2302	2122	280	665	500	1460	5	1	55937925	1211	-4.42	1.81	12	0.31	-490.00	1195.00	3179	20230308	-31.90	1166	20231116	85.68	2540	-14.76	20240103	2135	1.41	20240108	3490	-37.97	20230308	1166	85.68	20231116	0.79	N	217730	500	279 억	449960	N	N	0	N	N
85	20240108	090925	57	100.00	KOSDAQ	제약	N	N	N	N	N	2220	-5	5	-0.22	76386170	34656	7.07	2200	2240	2180	2890	1560	2225	2204.12	0.80	0	9590	2448	2336	2268	2156	2088	2302	2122	280	665	500	1460	5	1	55937925	1242	-4.53	1.86	12	0.06	-490.00	1195.00	3179	20230308	-30.17	1166	20231116	90.39	2540	-12.60	20240103	2180	1.83	20240108	3490	-36.39	20230308	1166	90.39	20231116	0.79	N	217730	500	279 억	449960	N	N	0	N	N
86	20240105	160925	57	100.00	KOSDAQ	제약	N	N	N	N	N	2225	-90	5	-3.89	1099181875	488226	74.32	2380	2380	2200	3005	1625	2315	2251.38	0.81	0	-3546	2611	2462	2376	2227	2141	2420	2185	280	690	500	1520	5	1	55937925	1245	-4.54	1.86	12	0.87	-490.00	1195.00	3179	20230308	-30.01	1166	20231116	90.82	2540	-12.40	20240103	2200	1.14	20240105	3490	-36.25	20230308	1166	90.82	20231116	0.73	N	217730	500	279 억	454467	N	N	0	N	N
87	20240105	150926	57	100.00	KOSDAQ	제약	N	N	N	N	N	2230	-85	5	-3.67	1061437520	471247	71.73	2380	2380	2200	3005	1625	2315	2252.40	0.81	0	-4217	2611	2462	2376	2227	2141	2420	2185	280	690	500	1520	5	1	55937925	1247	-4.55	1.87	12	0.84	-490.00	1195.00	3179	20230308	-29.85	1166	20231116	91.25	2540	-12.20	20240103	2200	1.36	20240105	3490	-36.10	20230308	1166	91.25	20231116	0.73	N	217730	500	279 억	454467	N	N	0	N	N
88	20240105	140923	57	100.00	KOSDAQ	제약	N	N	N	N	N	2225	-90	5	-3.89	991360225	439701	66.93	2380	2380	2200	3005	1625	2315	2254.62	0.81	0	-1633	2611	2462	2376	2227	2141	2420	2185	280	690	500	1520	5	1	55937925	1245	-4.54	1.86	12	0.79	-490.00	1195.00	3179	20230308	-30.01	1166	20231116	90.82	2540	-12.40	20240103	2200	1.14	20240105	3490	-36.25	20230308	1166	90.82	20231116	0.73	N	217730	500	279 억	454467	N	N	0	N	N
89	20240105	130925	57	100.00	KOSDAQ	제약	N	N	N	N	N	2235	-80	5	-3.46	889254365	393656	59.92	2380	2380	2200	3005	1625	2315	2258.96	0.81	0	18467	2611	2462	2376	2227	2141	2420	2185	280	690	500	1520	5	1	55937925	1250	-4.56	1.87	12	0.70	-490.00	1195.00	3179	20230308	-29.69	1166	20231116	91.68	2540	-12.01	20240103	2200	1.59	20240105	3490	-35.96	20230308	1166	91.68	20231116	0.73	N	217730	500	279 억	454467	N	N	0	N	N
90	20240105	120925	57	100.00	KOSDAQ	제약	N	N	N	N	N	2245	-70	5	-3.02	760334855	335747	51.11	2380	2380	2200	3005	1625	2315	2264.61	0.81	0	47153	2611	2462	2376	2227	2141	2420	2185	280	690	500	1520	5	1	55937925	1256	-4.58	1.88	12	0.60	-490.00	1195.00	3179	20230308	-29.38	1166	20231116	92.54	2540	-11.61	20240103	2200	2.05	20240105	3490	-35.67	20230308	1166	92.54	20231116	0.73	N	217730	500	279 억	454467	N	N	0	N	N
91	20240105	110922	57	100.00	KOSDAQ	제약	N	N	N	N	N	2245	-70	5	-3.02	656329575	289084	44.00	2380	2380	2200	3005	1625	2315	2270.38	0.81	0	46031	2611	2462	2376	2227	2141	2420	2185	280	690	500	1520	5	1	55937925	1256	-4.58	1.88	12	0.52	-490.00	1195.00	3179	20230308	-29.38	1166	20231116	92.54	2540	-11.61	20240103	2200	2.05	20240105	3490	-35.67	20230308	1166	92.54	20231116	0.73	N	217730	500	279 억	454467	N	N	0	N	N
92	20240105	100926	57	100.00	KOSDAQ	제약	N	N	N	N	N	2260	-55	5	-2.38	378771730	164745	25.08	2380	2380	2245	3005	1625	2315	2299.14	0.81	0	13479	2611	2462	2376	2227	2141	2420	2185	280	690	500	1520	5	1	55937925	1264	-4.61	1.89	12	0.29	-490.00	1195.00	3179	20230308	-28.91	1166	20231116	93.83	2540	-11.02	20240103	2245	0.67	20240105	3490	-35.24	20230308	1166	93.83	20231116	0.73	N	217730	500	279 억	454467	N	N	0	N	N
93	20240105	090923	57	100.00	KOSDAQ	제약	N	N	N	N	N	2310	-5	5	-0.22	49115105	20964	3.19	2380	2380	2310	3005	1625	2315	2342.83	0.81	0	-640	2611	2462	2376	2227	2141	2420	2185	280	690	500	1520	5	1	55937925	1292	-4.71	1.93	12	0.04	-490.00	1195.00	3179	20230308	-27.34	1166	20231116	98.11	2540	-9.06	20240103	2290	0.87	20240104	3490	-33.81	20230308	1166	98.11	20231116	0.73	N	217730	500	279 억	454467	N	N	0	N	N
94	20240104	160920	57	100.00	KOSDAQ	제약	N	N	N	N	N	2315	-200	5	-7.95	1557493160	643956	142.40	2525	2525	2290	3265	1765	2515	2419.10	0.86	8820	-30539	2598	2556	2498	2456	2398	2527	2427	280	750	500	1650	5	1	55937925	1295	-4.72	1.94	12	1.15	-490.00	1195.00	3179	20230308	-27.18	1166	20231116	98.54	2540	-8.86	20240103	2290	1.09	20240104	3490	-33.67	20230308	1166	98.54	20231116	0.61	N	217730	500	279 억	483223	N	N	515	N	N
95	20240104	150922	57	100.00	KOSDAQ	제약	N	N	N	N	N	2360	-155	5	-6.16	1169533105	476715	105.42	2525	2525	2360	3265	1765	2515	2453.32	0.86	8820	-95841	2598	2556	2498	2456	2398	2527	2427	280	750	500	1650	5	1	55937925	1320	-4.82	1.97	12	0.85	-490.00	1195.00	3179	20230308	-25.76	1166	20231116	102.40	2540	-7.09	20240103	2350	0.43	20240102	3490	-32.38	20230308	1166	102.40	20231116	0.61	N	217730	500	279 억	483223	N	N	515	N	N
96	20240104	140922	57	100.00	KOSDAQ	제약	N	N	N	N	N	2465	-50	5	-1.99	785674620	318008	70.32	2525	2525	2435	3265	1765	2515	2470.61	0.86	8820	-128572	2598	2556	2498	2456	2398	2527	2427	280	750	500	1650	5	1	55937925	1379	-5.03	2.06	12	0.57	-490.00	1195.00	3179	20230308	-22.46	1166	20231116	111.41	2540	-2.95	20240103	2350	4.89	20240102	3490	-29.37	20230308	1166	111.41	20231116	0.61	N	217730	500	279 억	483223	N	N	515	N	N
97	20240104	130922	57	100.00	KOSDAQ	제약	N	N	N	N	N	2445	-70	5	-2.78	724788250	293202	64.84	2525	2525	2435	3265	1765	2515	2471.98	0.86	8820	-126991	2598	2556	2498	2456	2398	2527	2427	280	750	500	1650	5	1	55937925	1368	-4.99	2.05	12	0.52	-490.00	1195.00	3179	20230308	-23.09	1166	20231116	109.69	2540	-3.74	20240103	2350	4.04	20240102	3490	-29.94	20230308	1166	109.69	20231116	0.61	N	217730	500	279 억	483223	N	N	515	N	N
98	20240104	120920	57	100.00	KOSDAQ	제약	N	N	N	N	N	2465	-50	5	-1.99	612160665	247204	54.66	2525	2525	2450	3265	1765	2515	2476.34	0.86	8820	-103481	2598	2556	2498	2456	2398	2527	2427	280	750	500	1650	5	1	55937925	1379	-5.03	2.06	12	0.44	-490.00	1195.00	3179	20230308	-22.46	1166	20231116	111.41	2540	-2.95	20240103	2350	4.89	20240102	3490	-29.37	20230308	1166	111.41	20231116	0.61	N	217730	500	279 억	483223	N	N	515	N	N
99	20240104	110920	57	100.00	KOSDAQ	제약	N	N	N	N	N	2465	-50	5	-1.99	581651310	234834	51.93	2525	2525	2450	3265	1765	2515	2476.86	0.86	8820	-98726	2598	2556	2498	2456	2398	2527	2427	280	750	500	1650	5	1	55937925	1379	-5.03	2.06	12	0.42	-490.00	1195.00	3179	20230308	-22.46	1166	20231116	111.41	2540	-2.95	20240103	2350	4.89	20240102	3490	-29.37	20230308	1166	111.41	20231116	0.61	N	217730	500	279 억	483223	N	N	515	N	N
100	20240104	100919	57	100.00	KOSDAQ	제약	N	N	N	N	N	2485	-30	5	-1.19	255328140	102415	22.65	2525	2525	2475	3265	1765	2515	2493.07	0.86	8820	-41584	2598	2556	2498	2456	2398	2527	2427	280	750	500	1650	5	1	55937925	1390	-5.07	2.08	12	0.18	-490.00	1195.00	3179	20230308	-21.83	1166	20231116	113.12	2540	-2.17	20240103	2350	5.74	20240102	3490	-28.80	20230308	1166	113.12	20231116	0.61	N	217730	500	279 억	483223	N	N	515	N	N
101	20240104	090923	57	100.00	KOSDAQ	제약	N	N	N	N	N	2480	-35	5	-1.39	116383630	46537	10.29	2525	2525	2475	3265	1765	2515	2500.88	0.86	8820	-23171	2598	2556	2498	2456	2398	2527	2427	280	750	500	1650	5	1	55937925	1387	-5.06	2.08	12	0.08	-490.00	1195.00	3179	20230308	-21.99	1166	20231116	112.69	2540	-2.36	20240103	2350	5.53	20240102	3490	-28.94	20230308	1166	112.69	20231116	0.61	N	217730	500	279 억	483223	N	N	515	N	N
102	20240103	160919	57	100.00	KOSDAQ	제약	N	N	N	N	N	2515	5	2	0.20	1118999230	449241	91.56	2520	2540	2440	3260	1760	2510	2490.87	0.98	13283	-62768	2623	2566	2458	2401	2293	2595	2430	280	750	500	1650	5	1	55937925	1407	-5.13	2.10	12	0.80	-490.00	1195.00	3179	20230308	-20.89	1166	20231116	115.69	2540	-0.98	20240103	2350	7.02	20240102	3490	-27.94	20230308	1166	115.69	20231116	0.61	N	217730	500	279 억	549486	N	N	515	N	N
103	20240103	150916	57	100.00	KOSDAQ	제약	N	N	N	N	N	2525	15	2	0.60	1087281600	436641	88.99	2520	2540	2440	3260	1760	2510	2490.10	0.98	13283	-61074	2623	2566	2458	2401	2293	2595	2430	280	750	500	1650	5	1	55937925	1412	-5.15	2.11	12	0.78	-490.00	1195.00	3179	20230308	-20.57	1166	20231116	116.55	2540	-0.59	20240103	2350	7.45	20240102	3490	-27.65	20230308	1166	116.55	20231116	0.61	N	217730	500	279 억	549486	N	N	1	N	N
104	20240103	140914	57	100.00	KOSDAQ	제약	N	N	N	N	N	2500	-10	5	-0.40	955283740	384480	78.36	2520	2530	2440	3260	1760	2510	2484.61	0.98	13283	-51396	2623	2566	2458	2401	2293	2595	2430	280	750	500	1650	5	1	55937925	1398	-5.10	2.09	12	0.69	-490.00	1195.00	3179	20230308	-21.36	1166	20231116	114.41	2530	-1.19	20240103	2350	6.38	20240102	3490	-28.37	20230308	1166	114.41	20231116	0.61	N	217730	500	279 억	549486	N	N	1	N	N
105	20240103	130917	57	100.00	KOSDAQ	제약	N	N	N	N	N	2500	-10	5	-0.40	891599075	359014	73.17	2520	2530	2440	3260	1760	2510	2483.47	0.98	13283	-46684	2623	2566	2458	2401	2293	2595	2430	280	750	500	1650	5	1	55937925	1398	-5.10	2.09	12	0.64	-490.00	1195.00	3179	20230308	-21.36	1166	20231116	114.41	2530	-1.19	20240103	2350	6.38	20240102	3490	-28.37	20230308	1166	114.41	20231116	0.61	N	217730	500	279 억	549486	N	N	1	N	N
106	20240103	120920	57	100.00	KOSDAQ	제약	N	N	N	N	N	2500	-10	5	-0.40	851624220	343016	69.91	2520	2530	2440	3260	1760	2510	2482.75	0.98	13283	-47614	2623	2566	2458	2401	2293	2595	2430	280	750	500	1650	5	1	55937925	1398	-5.10	2.09	12	0.61	-490.00	1195.00	3179	20230308	-21.36	1166	20231116	114.41	2530	-1.19	20240103	2350	6.38	20240102	3490	-28.37	20230308	1166	114.41	20231116	0.61	N	217730	500	279 억	549486	N	N	1	N	N
107	20240103	110915	57	100.00	KOSDAQ	제약	N	N	N	N	N	2520	10	2	0.40	790025545	318390	64.89	2520	2530	2440	3260	1760	2510	2481.31	0.98	13283	-44562	2623	2566	2458	2401	2293	2595	2430	280	750	500	1650	5	1	55937925	1410	-5.14	2.11	12	0.57	-490.00	1195.00	3179	20230308	-20.73	1166	20231116	116.12	2530	-0.40	20240103	2350	7.23	20240102	3490	-27.79	20230308	1166	116.12	20231116	0.61	N	217730	500	279 억	549486	N	N	1	N	N
108	20240103	100916	57	100.00	KOSDAQ	제약	N	N	N	N	N	2475	-35	5	-1.39	682688965	275609	56.17	2520	2520	2440	3260	1760	2510	2477.02	0.98	13283	-51367	2623	2566	2458	2401	2293	2595	2430	280	750	500	1650	5	1	55937925	1384	-5.05	2.07	12	0.49	-490.00	1195.00	3179	20230308	-22.15	1166	20231116	112.26	2520	-1.79	20240103	2350	5.32	20240102	3490	-29.08	20230308	1166	112.26	20231116	0.61	N	217730	500	279 억	549486	N	N	1	N	N
109	20240103	090916	57	100.00	KOSDAQ	제약	N	N	N	N	N	2465	-45	5	-1.79	147034870	59105	12.05	2520	2520	2460	3260	1760	2510	2487.69	0.98	13283	-35330	2623	2566	2458	2401	2293	2595	2430	280	750	500	1650	5	1	55937925	1379	-5.03	2.06	12	0.11	-490.00	1195.00	3179	20230308	-22.46	1166	20231116	111.41	2520	-2.18	20240103	2350	4.89	20240102	3490	-29.37	20230308	1166	111.41	20231116	0.61	N	217730	500	279 억	549486	N	N	1	N	N
110	20240102	160914	57	100.00	KOSDAQ	제약	N	N	N	N	N	2510	115	2	4.80	1187285930	486064	133.75	2425	2515	2350	3110	1680	2395	2442.58	0.98	20025	-13728	2458	2426	2368	2336	2278	2442	2352	280	715	500	1580	5	1	55937925	1404	-5.12	2.10	12	0.87	-490.00	1195.00	3179	20230308	-21.04	1166	20231116	115.27	2515	-0.20	20240102	2350	6.81	20240102	3490	-28.08	20230308	1166	115.27	20231116	0.69	N	217730	500	279 억	546236	N	N	1	N	N
111	20240102	150914	57	100.00	KOSDAQ	제약	N	N	N	N	N	2505	110	2	4.59	1147455085	470159	129.38	2425	2515	2350	3110	1680	2395	2440.57	0.98	20025	-12751	2458	2426	2368	2336	2278	2442	2352	280	715	500	1580	5	1	55937925	1401	-5.11	2.10	12	0.84	-490.00	1195.00	3179	20230308	-21.20	1166	20231116	114.84	2515	-0.40	20240102	2350	6.60	20240102	3490	-28.22	20230308	1166	114.84	20231116	0.69	N	217730	500	279 억	546236	N	N	1	N	N
112	20240102	140915	57	100.00	KOSDAQ	제약	N	N	N	N	N	2500	105	2	4.38	1023649750	420578	115.73	2425	2515	2350	3110	1680	2395	2433.91	0.98	20025	-726	2458	2426	2368	2336	2278	2442	2352	280	715	500	1580	5	1	55937925	1398	-5.10	2.09	12	0.75	-490.00	1195.00	3179	20230308	-21.36	1166	20231116	114.41	2515	-0.60	20240102	2350	6.38	20240102	3490	-28.37	20230308	1166	114.41	20231116	0.69	N	217730	500	279 억	546236	N	N	1	N	N
113	20240102	130909	57	100.00	KOSDAQ	제약	N	N	N	N	N	2450	55	2	2.30	676849000	280951	77.31	2425	2460	2350	3110	1680	2395	2409.14	0.98	20025	-4626	2458	2426	2368	2336	2278	2442	2352	280	715	500	1580	5	1	55937925	1370	-5.00	2.05	12	0.50	-490.00	1195.00	3179	20230308	-22.93	1166	20231116	110.12	2460	-0.41	20240102	2350	4.26	20240102	3490	-29.80	20230308	1166	110.12	20231116	0.69	N	217730	500	279 억	546236	N	N	1	N	N
114	20240102	120907	57	100.00	KOSDAQ	제약	N	N	N	N	N	2455	60	2	2.51	622956695	258872	71.23	2425	2460	2350	3110	1680	2395	2406.43	0.98	20025	-6100	2458	2426	2368	2336	2278	2442	2352	280	715	500	1580	5	1	55937925	1373	-5.01	2.05	12	0.46	-490.00	1195.00	3179	20230308	-22.77	1166	20231116	110.55	2460	-0.20	20240102	2350	4.47	20240102	3490	-29.66	20230308	1166	110.55	20231116	0.69	N	217730	500	279 억	546236	N	N	1	N	N
115	20240102	110908	57	100.00	KOSDAQ	제약	N	N	N	N	N	2385	-10	5	-0.42	413626945	172411	47.44	2425	2455	2350	3110	1680	2395	2399.08	0.98	20025	-50243	2458	2426	2368	2336	2278	2442	2352	280	715	500	1580	5	1	55937925	1334	-4.87	2.00	12	0.31	-490.00	1195.00	3179	20230308	-24.98	1166	20231116	104.55	2455	-2.85	20240102	2350	1.49	20240102	3490	-31.66	20230308	1166	104.55	20231116	0.69	N	217730	500	279 억	546236	N	N	1	N	N
116	20240102	100859	57	100.00	KOSDAQ	제약	N	N	N	N	N	2400	5	2	0.21	153747365	63446	17.46	2425	2455	2390	3110	1680	2395	2423.28	0.98	20025	-2459	2458	2426	2368	2336	2278	2442	2352	280	715	500	1580	5	1	55937925	1343	-4.90	2.01	12	0.11	-490.00	1195.00	3179	20230308	-24.50	1166	20231116	105.83	2455	-2.24	20240102	2390	0.42	20240102	3490	-31.23	20230308	1166	105.83	20231116	0.69	N	217730	500	279 억	546236	N	N	1	N	N
117	20240102	090848	57	100.00	KOSDAQ	제약	N	N	N	N	N	2395	0	3	0.00	0	0	0.00	0	0	0	3110	1680	2395	0.00	0.98	20025	0	2458	2426	2368	2336	2278	2442	2352	280	715	500	1580	5	1	55937925	1340	-4.89	2.00	12	0.00	-490.00	1195.00	3179	20230308	-24.66	1166	20231116	105.40	0	0.00	0	0	0.00	0	3490	-31.38	20230308	1166	105.40	20231116	0.69	N	217730	500	279 억	546236	N	N	1	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History