KissMeData/114450/price/prices-20240101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

48 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	20240123	120813	57	100.00	KOSDAQ	제약	N	N	N	N	N	2110	-30	5	-1.40	39667315	18938	53.29	2140	2140	2060	2780	1500	2140	2094.59	0.52	2481	2260	2200	2140	2080	2020	2170	2050	100	640	500	1320	5	1	20000000	422	-11.99	0.80	12	0.09	-176.00	2632.00	4005	20230118	-47.32	1781	20231031	18.47	2300	-8.26	20240102	2060	2.43	20240123	5270	-59.96	20230125	1781	18.47	20231031	0.39	N	114450	500	100 억	104625	N	N	N	N
3	20240123	110810	57	100.00	KOSDAQ	제약	N	N	N	N	N	2100	-40	5	-1.87	35506515	16964	47.73	2140	2140	2060	2780	1500	2140	2093.05	0.52	2501	2260	2200	2140	2080	2020	2170	2050	100	640	500	1320	5	1	20000000	420	-11.93	0.80	12	0.08	-176.00	2632.00	4005	20230118	-47.57	1781	20231031	17.91	2300	-8.70	20240102	2060	1.94	20240123	5270	-60.15	20230125	1781	17.91	20231031	0.39	N	114450	500	100 억	104625	N	N	N	N
4	20240123	100810	57	100.00	KOSDAQ	제약	N	N	N	N	N	2095	-45	5	-2.10	33403765	15961	44.91	2140	2140	2060	2780	1500	2140	2092.84	0.52	2536	2260	2200	2140	2080	2020	2170	2050	100	640	500	1320	5	1	20000000	419	-11.90	0.80	12	0.08	-176.00	2632.00	4005	20230118	-47.69	1781	20231031	17.63	2300	-8.91	20240102	2060	1.70	20240123	5270	-60.25	20230125	1781	17.63	20231031	0.39	N	114450	500	100 억	104625	N	N	N	N
5	20240123	090811	57	100.00	KOSDAQ	제약	N	N	N	N	N	2100	-40	5	-1.87	13440840	6355	17.88	2140	2140	2090	2780	1500	2140	2115.00	0.52	1728	2260	2200	2140	2080	2020	2170	2050	100	640	500	1320	5	1	20000000	420	-11.93	0.80	12	0.03	-176.00	2632.00	4005	20230118	-47.57	1781	20231031	17.91	2300	-8.70	20240102	2065	1.69	20240117	5270	-60.15	20230125	1781	17.91	20231031	0.39	N	114450	500	100 억	104625	N	N	N	N
6	20240119	160805	57	100.00	KOSDAQ	제약	N	N	N	N	N	2140	5	2	0.23	56493710	26254	147.10	2205	2240	2115	2775	1495	2135	2151.81	0.53	-308	2228	2181	2158	2111	2088	2170	2100	100	640	500	1320	5	1	20000000	428	-12.16	0.81	12	0.13	-176.00	2632.00	4162	20230113	-48.58	1781	20231031	20.16	2300	-6.96	20240102	2065	3.63	20240117	5310	-59.70	20230120	1781	20.16	20231031	0.40	N	114450	500	100 억	105954	N	N	N	N
7	20240119	150807	57	100.00	KOSDAQ	제약	N	N	N	N	N	2140	5	2	0.23	55197240	25647	143.70	2205	2240	2115	2775	1495	2135	2152.19	0.53	-326	2228	2181	2158	2111	2088	2170	2100	100	640	500	1320	5	1	20000000	428	-12.16	0.81	12	0.13	-176.00	2632.00	4162	20230113	-48.58	1781	20231031	20.16	2300	-6.96	20240102	2065	3.63	20240117	5310	-59.70	20230120	1781	20.16	20231031	0.40	N	114450	500	100 억	105954	N	N	N	N
8	20240119	140806	57	100.00	KOSDAQ	제약	N	N	N	N	N	2145	10	2	0.47	50437930	23418	131.21	2205	2240	2115	2775	1495	2135	2153.81	0.53	-220	2228	2181	2158	2111	2088	2170	2100	100	640	500	1320	5	1	20000000	429	-12.19	0.81	12	0.12	-176.00	2632.00	4162	20230113	-48.46	1781	20231031	20.44	2300	-6.74	20240102	2065	3.87	20240117	5310	-59.60	20230120	1781	20.44	20231031	0.40	N	114450	500	100 억	105954	N	N	N	N
9	20240119	130806	57	100.00	KOSDAQ	제약	N	N	N	N	N	2135	0	3	0.00	45416815	21061	118.00	2205	2240	2115	2775	1495	2135	2156.44	0.53	-197	2228	2181	2158	2111	2088	2170	2100	100	640	500	1320	5	1	20000000	427	-12.13	0.81	12	0.11	-176.00	2632.00	4162	20230113	-48.70	1781	20231031	19.88	2300	-7.17	20240102	2065	3.39	20240117	5310	-59.79	20230120	1781	19.88	20231031	0.40	N	114450	500	100 억	105954	N	N	N	N
10	20240119	120810	57	100.00	KOSDAQ	제약	N	N	N	N	N	2140	5	2	0.23	38534030	17831	99.90	2205	2240	2130	2775	1495	2135	2161.07	0.53	643	2228	2181	2158	2111	2088	2170	2100	100	640	500	1320	5	1	20000000	428	-12.16	0.81	12	0.09	-176.00	2632.00	4162	20230113	-48.58	1781	20231031	20.16	2300	-6.96	20240102	2065	3.63	20240117	5310	-59.70	20230120	1781	20.16	20231031	0.40	N	114450	500	100 억	105954	N	N	N	N
11	20240119	110808	57	100.00	KOSDAQ	제약	N	N	N	N	N	2170	35	2	1.64	35308665	16325	91.47	2205	2240	2130	2775	1495	2135	2162.86	0.53	868	2228	2181	2158	2111	2088	2170	2100	100	640	500	1320	5	1	20000000	434	-12.33	0.82	12	0.08	-176.00	2632.00	4162	20230113	-47.86	1781	20231031	21.84	2300	-5.65	20240102	2065	5.08	20240117	5310	-59.13	20230120	1781	21.84	20231031	0.40	N	114450	500	100 억	105954	N	N	N	N
12	20240119	100812	57	100.00	KOSDAQ	제약	N	N	N	N	N	2190	55	2	2.58	17441335	7986	44.74	2205	2240	2130	2775	1495	2135	2183.99	0.53	869	2228	2181	2158	2111	2088	2170	2100	100	640	500	1320	5	1	20000000	438	-12.44	0.83	12	0.04	-176.00	2632.00	4162	20230113	-47.38	1781	20231031	22.96	2300	-4.78	20240102	2065	6.05	20240117	5310	-58.76	20230120	1781	22.96	20231031	0.40	N	114450	500	100 억	105954	N	N	N	N
13	20240119	090805	57	100.00	KOSDAQ	제약	N	N	N	N	N	2140	5	2	0.23	10653335	4848	27.16	2205	2240	2140	2775	1495	2135	2197.47	0.53	-192	2228	2181	2158	2111	2088	2170	2100	100	640	500	1320	5	1	20000000	428	-12.16	0.81	12	0.02	-176.00	2632.00	4162	20230113	-48.58	1781	20231031	20.16	2300	-6.96	20240102	2065	3.63	20240117	5310	-59.70	20230120	1781	20.16	20231031	0.40	N	114450	500	100 억	105954	N	N	N	N
14	20240118	160804	57	100.00	KOSDAQ	제약	N	N	N	N	N	2135	-30	5	-1.39	38428750	17823	23.15	2205	2205	2135	2810	1520	2165	2156.09	0.54	-1473	2358	2261	2163	2066	1968	2212	2017	100	645	500	1340	5	1	20000000	427	-12.13	0.81	12	0.09	-176.00	2632.00	4410	20230112	-51.59	1781	20231031	19.88	2300	-7.17	20240102	2065	3.39	20240117	5340	-60.02	20230118	1781	19.88	20231031	0.40	N	114450	500	100 억	107427	N	N	N	N
15	20240118	150805	57	100.00	KOSDAQ	제약	N	N	N	N	N	2135	-30	5	-1.39	36598625	16967	22.04	2205	2205	2135	2810	1520	2165	2157.00	0.54	-1471	2358	2261	2163	2066	1968	2212	2017	100	645	500	1340	5	1	20000000	427	-12.13	0.81	12	0.08	-176.00	2632.00	4410	20230112	-51.59	1781	20231031	19.88	2300	-7.17	20240102	2065	3.39	20240117	5340	-60.02	20230118	1781	19.88	20231031	0.40	N	114450	500	100 억	107427	N	N	N	N
16	20240118	140805	57	100.00	KOSDAQ	제약	N	N	N	N	N	2145	-20	5	-0.92	27711190	12810	16.64	2205	2205	2135	2810	1520	2165	2163.23	0.54	-1470	2358	2261	2163	2066	1968	2212	2017	100	645	500	1340	5	1	20000000	429	-12.19	0.81	12	0.06	-176.00	2632.00	4410	20230112	-51.36	1781	20231031	20.44	2300	-6.74	20240102	2065	3.87	20240117	5340	-59.83	20230118	1781	20.44	20231031	0.40	N	114450	500	100 억	107427	N	N	N	N
17	20240118	130804	57	100.00	KOSDAQ	제약	N	N	N	N	N	2160	-5	5	-0.23	26195145	12106	15.72	2205	2205	2135	2810	1520	2165	2163.81	0.54	-1093	2358	2261	2163	2066	1968	2212	2017	100	645	500	1340	5	1	20000000	432	-12.27	0.82	12	0.06	-176.00	2632.00	4410	20230112	-51.02	1781	20231031	21.28	2300	-6.09	20240102	2065	4.60	20240117	5340	-59.55	20230118	1781	21.28	20231031	0.40	N	114450	500	100 억	107427	N	N	N	N
18	20240118	120806	57	100.00	KOSDAQ	제약	N	N	N	N	N	2160	-5	5	-0.23	25514850	11790	15.31	2205	2205	2135	2810	1520	2165	2164.10	0.54	-1003	2358	2261	2163	2066	1968	2212	2017	100	645	500	1340	5	1	20000000	432	-12.27	0.82	12	0.06	-176.00	2632.00	4410	20230112	-51.02	1781	20231031	21.28	2300	-6.09	20240102	2065	4.60	20240117	5340	-59.55	20230118	1781	21.28	20231031	0.40	N	114450	500	100 억	107427	N	N	N	N
19	20240118	110807	57	100.00	KOSDAQ	제약	N	N	N	N	N	2175	10	2	0.46	21447080	9913	12.87	2205	2205	2135	2810	1520	2165	2163.52	0.54	-441	2358	2261	2163	2066	1968	2212	2017	100	645	500	1340	5	1	20000000	435	-12.36	0.83	12	0.05	-176.00	2632.00	4410	20230112	-50.68	1781	20231031	22.12	2300	-5.43	20240102	2065	5.33	20240117	5340	-59.27	20230118	1781	22.12	20231031	0.40	N	114450	500	100 억	107427	N	N	N	N
20	20240118	100802	57	100.00	KOSDAQ	제약	N	N	N	N	N	2180	15	2	0.69	13254735	6108	7.93	2205	2205	2135	2810	1520	2165	2170.14	0.54	-530	2358	2261	2163	2066	1968	2212	2017	100	645	500	1340	5	1	20000000	436	-12.39	0.83	12	0.03	-176.00	2632.00	4410	20230112	-50.57	1781	20231031	22.40	2300	-5.22	20240102	2065	5.57	20240117	5340	-59.18	20230118	1781	22.40	20231031	0.40	N	114450	500	100 억	107427	N	N	N	N
21	20240118	090803	57	100.00	KOSDAQ	제약	N	N	N	N	N	2145	-20	5	-0.92	1129950	519	0.67	2205	2205	2145	2810	1520	2165	2179.82	0.54	-373	2358	2261	2163	2066	1968	2212	2017	100	645	500	1340	5	1	20000000	429	-12.19	0.81	12	0.00	-176.00	2632.00	4410	20230112	-51.36	1781	20231031	20.44	2300	-6.74	20240102	2065	3.87	20240117	5340	-59.83	20230118	1781	20.44	20231031	0.40	N	114450	500	100 억	107427	N	N	N	N
22	20240117	160801	57	100.00	KOSDAQ	제약	N	N	N	N	N	2165	-85	5	-3.78	164945675	76446	240.77	2260	2260	2065	2925	1575	2250	2157.07	0.53	1774	2310	2280	2245	2215	2180	2262	2197	100	675	500	1390	5	1	20000000	433	-12.30	0.82	12	0.38	-176.00	2632.00	4650	20230111	-53.44	1781	20231031	21.56	2300	-5.87	20240102	2065	4.84	20240117	5340	-59.46	20230118	1781	21.56	20231031	0.40	N	114450	500	100 억	105639	N	N	N	N
23	20240117	150804	57	100.00	KOSDAQ	제약	N	N	N	N	N	2185	-65	5	-2.89	162115835	75139	236.66	2260	2260	2065	2925	1575	2250	2156.93	0.53	2524	2310	2280	2245	2215	2180	2262	2197	100	675	500	1390	5	1	20000000	437	-12.41	0.83	12	0.38	-176.00	2632.00	4650	20230111	-53.01	1781	20231031	22.68	2300	-5.00	20240102	2065	5.81	20240117	5340	-59.08	20230118	1781	22.68	20231031	0.40	N	114450	500	100 억	105639	N	N	N	N
24	20240117	140803	57	100.00	KOSDAQ	제약	N	N	N	N	N	2175	-75	5	-3.33	129857175	60301	189.92	2260	2260	2065	2925	1575	2250	2152.68	0.53	3215	2310	2280	2245	2215	2180	2262	2197	100	675	500	1390	5	1	20000000	435	-12.36	0.83	12	0.30	-176.00	2632.00	4650	20230111	-53.23	1781	20231031	22.12	2300	-5.43	20240102	2065	5.33	20240117	5340	-59.27	20230118	1781	22.12	20231031	0.40	N	114450	500	100 억	105639	N	N	N	N
25	20240117	130802	57	100.00	KOSDAQ	제약	N	N	N	N	N	2170	-80	5	-3.56	126308965	58672	184.79	2260	2260	2065	2925	1575	2250	2151.96	0.53	3413	2310	2280	2245	2215	2180	2262	2197	100	675	500	1390	5	1	20000000	434	-12.33	0.82	12	0.29	-176.00	2632.00	4650	20230111	-53.33	1781	20231031	21.84	2300	-5.65	20240102	2065	5.08	20240117	5340	-59.36	20230118	1781	21.84	20231031	0.40	N	114450	500	100 억	105639	N	N	N	N
26	20240117	120804	57	100.00	KOSDAQ	제약	N	N	N	N	N	2125	-125	5	-5.56	101540315	46982	147.97	2260	2260	2065	2925	1575	2250	2160.31	0.53	4159	2310	2280	2245	2215	2180	2262	2197	100	675	500	1390	5	1	20000000	425	-12.07	0.81	12	0.23	-176.00	2632.00	4650	20230111	-54.30	1781	20231031	19.31	2300	-7.61	20240102	2065	2.91	20240117	5340	-60.21	20230118	1781	19.31	20231031	0.40	N	114450	500	100 억	105639	N	N	N	N
27	20240117	110804	57	100.00	KOSDAQ	제약	N	N	N	N	N	2215	-35	5	-1.56	24136670	10868	34.23	2260	2260	2195	2925	1575	2250	2219.49	0.53	-2752	2310	2280	2245	2215	2180	2262	2197	100	675	500	1390	5	1	20000000	443	-12.59	0.84	12	0.05	-176.00	2632.00	4650	20230111	-52.37	1781	20231031	24.37	2300	-3.70	20240102	2150	3.02	20240103	5340	-58.52	20230118	1781	24.37	20231031	0.40	N	114450	500	100 억	105639	N	N	N	N
28	20240117	100801	57	100.00	KOSDAQ	제약	N	N	N	N	N	2215	-35	5	-1.56	17693515	7942	25.01	2260	2260	2195	2925	1575	2250	2226.35	0.53	-3416	2310	2280	2245	2215	2180	2262	2197	100	675	500	1390	5	1	20000000	443	-12.59	0.84	12	0.04	-176.00	2632.00	4650	20230111	-52.37	1781	20231031	24.37	2300	-3.70	20240102	2150	3.02	20240103	5340	-58.52	20230118	1781	24.37	20231031	0.40	N	114450	500	100 억	105639	N	N	N	N
29	20240117	090805	57	100.00	KOSDAQ	제약	N	N	N	N	N	2250	0	3	0.00	2512055	1118	3.52	2260	2260	2230	2925	1575	2250	2244.43	0.53	-298	2310	2280	2245	2215	2180	2262	2197	100	675	500	1390	5	1	20000000	450	-12.78	0.85	12	0.01	-176.00	2632.00	4650	20230111	-51.61	1781	20231031	26.33	2300	-2.17	20240102	2150	4.65	20240103	5340	-57.87	20230118	1781	26.33	20231031	0.40	N	114450	500	100 억	105639	N	N	N	N
30	20240116	160801	57	100.00	KOSDAQ	제약	N	N	N	N	N	2250	-10	5	-0.44	70482575	31429	95.58	2260	2275	2210	2935	1585	2260	2242.60	0.53	-559	2330	2295	2250	2215	2170	2300	2220	100	675	500	1400	5	1	20000000	450	-12.78	0.85	12	0.16	-176.00	2632.00	4650	20230110	-51.61	1781	20231031	26.33	2300	-2.17	20240102	2150	4.65	20240103	5340	-57.87	20230118	1781	26.33	20231031	0.41	N	114450	500	100 억	106199	N	N	N	N
31	20240116	150800	57	100.00	KOSDAQ	제약	N	N	N	N	N	2245	-15	5	-0.66	68094820	30366	92.34	2260	2275	2210	2935	1585	2260	2242.47	0.53	161	2330	2295	2250	2215	2170	2300	2220	100	675	500	1400	5	1	20000000	449	-12.76	0.85	12	0.15	-176.00	2632.00	4650	20230110	-51.72	1781	20231031	26.05	2300	-2.39	20240102	2150	4.42	20240103	5340	-57.96	20230118	1781	26.05	20231031	0.41	N	114450	500	100 억	106199	N	N	N	N
32	20240116	140801	57	100.00	KOSDAQ	제약	N	N	N	N	N	2250	-10	5	-0.44	26213355	11645	35.41	2260	2275	2210	2935	1585	2260	2251.04	0.53	-1626	2330	2295	2250	2215	2170	2300	2220	100	675	500	1400	5	1	20000000	450	-12.78	0.85	12	0.06	-176.00	2632.00	4650	20230110	-51.61	1781	20231031	26.33	2300	-2.17	20240102	2150	4.65	20240103	5340	-57.87	20230118	1781	26.33	20231031	0.41	N	114450	500	100 억	106199	N	N	N	N
33	20240116	130803	57	100.00	KOSDAQ	제약	N	N	N	N	N	2255	-5	5	-0.22	25689135	11412	34.70	2260	2275	2210	2935	1585	2260	2251.06	0.53	-1581	2330	2295	2250	2215	2170	2300	2220	100	675	500	1400	5	1	20000000	451	-12.81	0.86	12	0.06	-176.00	2632.00	4650	20230110	-51.51	1781	20231031	26.61	2300	-1.96	20240102	2150	4.88	20240103	5340	-57.77	20230118	1781	26.61	20231031	0.41	N	114450	500	100 억	106199	N	N	N	N
34	20240116	120801	57	100.00	KOSDAQ	제약	N	N	N	N	N	2245	-15	5	-0.66	14716600	6544	19.90	2260	2275	2210	2935	1585	2260	2248.87	0.53	-1422	2330	2295	2250	2215	2170	2300	2220	100	675	500	1400	5	1	20000000	449	-12.76	0.85	12	0.03	-176.00	2632.00	4650	20230110	-51.72	1781	20231031	26.05	2300	-2.39	20240102	2150	4.42	20240103	5340	-57.96	20230118	1781	26.05	20231031	0.41	N	114450	500	100 억	106199	N	N	N	N
35	20240116	110759	57	100.00	KOSDAQ	제약	N	N	N	N	N	2245	-15	5	-0.66	7956555	3526	10.72	2260	2275	2210	2935	1585	2260	2256.54	0.53	-1353	2330	2295	2250	2215	2170	2300	2220	100	675	500	1400	5	1	20000000	449	-12.76	0.85	12	0.02	-176.00	2632.00	4650	20230110	-51.72	1781	20231031	26.05	2300	-2.39	20240102	2150	4.42	20240103	5340	-57.96	20230118	1781	26.05	20231031	0.41	N	114450	500	100 억	106199	N	N	N	N
36	20240116	100800	57	100.00	KOSDAQ	제약	N	N	N	N	N	2260	0	3	0.00	4911465	2171	6.60	2260	2275	2210	2935	1585	2260	2262.31	0.53	-800	2330	2295	2250	2215	2170	2300	2220	100	675	500	1400	5	1	20000000	452	-12.84	0.86	12	0.01	-176.00	2632.00	4650	20230110	-51.40	1781	20231031	26.90	2300	-1.74	20240102	2150	5.12	20240103	5340	-57.68	20230118	1781	26.90	20231031	0.41	N	114450	500	100 억	106199	N	N	N	N
37	20240116	090758	57	100.00	KOSDAQ	제약	N	N	N	N	N	2260	0	3	0.00	531095	235	0.71	2260	2260	2255	2935	1585	2260	2259.98	0.53	-30	2330	2295	2250	2215	2170	2300	2220	100	675	500	1400	5	1	20000000	452	-12.84	0.86	12	0.00	-176.00	2632.00	4650	20230110	-51.40	1781	20231031	26.90	2300	-1.74	20240102	2150	5.12	20240103	5340	-57.68	20230118	1781	26.90	20231031	0.41	N	114450	500	100 억	106199	N	N	N	N
38	20240115	160758	57	100.00	KOSDAQ	제약	N	N	N	N	N	2260	0	3	0.00	72207040	32284	86.96	2260	2285	2205	2935	1585	2260	2236.57	0.53	-462	2330	2295	2250	2215	2170	2272	2192	100	675	500	1400	5	1	20000000	452	-12.84	0.86	12	0.16	-176.00	2632.00	4777	20230109	-52.69	1781	20231031	26.90	2300	-1.74	20240102	2150	5.12	20240103	5340	-57.68	20230118	1781	26.90	20231031	0.42	N	114450	500	100 억	106661	N	N	N	N
39	20240115	150759	57	100.00	KOSDAQ	제약	N	N	N	N	N	2245	-15	5	-0.66	66849550	29907	80.55	2260	2285	2205	2935	1585	2260	2235.25	0.53	37	2330	2295	2250	2215	2170	2272	2192	100	675	500	1400	5	1	20000000	449	-12.76	0.85	12	0.15	-176.00	2632.00	4777	20230109	-53.00	1781	20231031	26.05	2300	-2.39	20240102	2150	4.42	20240103	5340	-57.96	20230118	1781	26.05	20231031	0.42	N	114450	500	100 억	106661	N	N	N	N
40	20240115	140759	57	100.00	KOSDAQ	제약	N	N	N	N	N	2250	-10	5	-0.44	17414850	7742	20.85	2260	2285	2235	2935	1585	2260	2249.40	0.53	-2991	2330	2295	2250	2215	2170	2272	2192	100	675	500	1400	5	1	20000000	450	-12.78	0.85	12	0.04	-176.00	2632.00	4777	20230109	-52.90	1781	20231031	26.33	2300	-2.17	20240102	2150	4.65	20240103	5340	-57.87	20230118	1781	26.33	20231031	0.42	N	114450	500	100 억	106661	N	N	N	N
41	20240115	130757	57	100.00	KOSDAQ	제약	N	N	N	N	N	2255	-5	5	-0.22	15746765	7001	18.86	2260	2285	2235	2935	1585	2260	2249.22	0.53	-2977	2330	2295	2250	2215	2170	2272	2192	100	675	500	1400	5	1	20000000	451	-12.81	0.86	12	0.04	-176.00	2632.00	4777	20230109	-52.79	1781	20231031	26.61	2300	-1.96	20240102	2150	4.88	20240103	5340	-57.77	20230118	1781	26.61	20231031	0.42	N	114450	500	100 억	106661	N	N	N	N
42	20240115	120759	57	100.00	KOSDAQ	제약	N	N	N	N	N	2250	-10	5	-0.44	14615290	6499	17.50	2260	2285	2235	2935	1585	2260	2248.85	0.53	-2903	2330	2295	2250	2215	2170	2272	2192	100	675	500	1400	5	1	20000000	450	-12.78	0.85	12	0.03	-176.00	2632.00	4777	20230109	-52.90	1781	20231031	26.33	2300	-2.17	20240102	2150	4.65	20240103	5340	-57.87	20230118	1781	26.33	20231031	0.42	N	114450	500	100 억	106661	N	N	N	N
43	20240115	110757	57	100.00	KOSDAQ	제약	N	N	N	N	N	2255	-5	5	-0.22	11649555	5181	13.95	2260	2285	2235	2935	1585	2260	2248.51	0.53	-1662	2330	2295	2250	2215	2170	2272	2192	100	675	500	1400	5	1	20000000	451	-12.81	0.86	12	0.03	-176.00	2632.00	4777	20230109	-52.79	1781	20231031	26.61	2300	-1.96	20240102	2150	4.88	20240103	5340	-57.77	20230118	1781	26.61	20231031	0.42	N	114450	500	100 억	106661	N	N	N	N
44	20240115	100756	57	100.00	KOSDAQ	제약	N	N	N	N	N	2260	0	3	0.00	6914020	3070	8.27	2260	2285	2245	2935	1585	2260	2252.12	0.53	-724	2330	2295	2250	2215	2170	2272	2192	100	675	500	1400	5	1	20000000	452	-12.84	0.86	12	0.02	-176.00	2632.00	4777	20230109	-52.69	1781	20231031	26.90	2300	-1.74	20240102	2150	5.12	20240103	5340	-57.68	20230118	1781	26.90	20231031	0.42	N	114450	500	100 억	106661	N	N	N	N
45	20240115	090758	57	100.00	KOSDAQ	제약	N	N	N	N	N	2270	10	2	0.44	1821650	806	2.17	2260	2285	2250	2935	1585	2260	2260.11	0.53	-237	2330	2295	2250	2215	2170	2272	2192	100	675	500	1400	5	1	20000000	454	-12.90	0.86	12	0.00	-176.00	2632.00	4777	20230109	-52.48	1781	20231031	27.46	2300	-1.30	20240102	2150	5.58	20240103	5340	-57.49	20230118	1781	27.46	20231031	0.42	N	114450	500	100 억	106661	N	N	N	N
46	20240112	160808	57	100.00	KOSDAQ	제약	N	N	N	N	N	2260	10	2	0.44	83761455	37099	148.71	2275	2285	2205	2925	1575	2250	2257.78	0.56	-4738	2303	2276	2248	2221	2193	2290	2235	100	675	500	1390	5	1	20000000	452	-12.84	0.86	12	0.19	-176.00	2632.00	4800	20230106	-52.92	1781	20231031	26.90	2300	-1.74	20240102	2150	5.12	20240103	5880	-61.56	20230112	1781	26.90	20231031	0.42	N	114450	500	100 억	112045	N	N	N	N
47	20240112	150756	57	100.00	KOSDAQ	제약	N	N	N	N	N	2260	10	2	0.44	69986705	30973	124.16	2275	2285	2205	2925	1575	2250	2259.60	0.56	-4938	2303	2276	2248	2221	2193	2290	2235	100	675	500	1390	5	1	20000000	452	-12.84	0.86	12	0.15	-176.00	2632.00	4800	20230106	-52.92	1781	20231031	26.90	2300	-1.74	20240102	2150	5.12	20240103	5880	-61.56	20230112	1781	26.90	20231031	0.42	N	114450	500	100 억	112045	N	N	N	N
48	20240112	140755	57	100.00	KOSDAQ	제약	N	N	N	N	N	2265	15	2	0.67	59590045	26376	105.73	2275	2285	2205	2925	1575	2250	2259.25	0.56	-3412	2303	2276	2248	2221	2193	2290	2235	100	675	500	1390	5	1	20000000	453	-12.87	0.86	12	0.13	-176.00	2632.00	4800	20230106	-52.81	1781	20231031	27.18	2300	-1.52	20240102	2150	5.35	20240103	5880	-61.48	20230112	1781	27.18	20231031	0.42	N	114450	500	100 억	112045	N	N	N	N
49	20240112	130752	57	100.00	KOSDAQ	제약	N	N	N	N	N	2265	15	2	0.67	54278565	24015	96.26	2275	2285	2205	2925	1575	2250	2260.19	0.56	-2840	2303	2276	2248	2221	2193	2290	2235	100	675	500	1390	5	1	20000000	453	-12.87	0.86	12	0.12	-176.00	2632.00	4800	20230106	-52.81	1781	20231031	27.18	2300	-1.52	20240102	2150	5.35	20240103	5880	-61.48	20230112	1781	27.18	20231031	0.42	N	114450	500	100 억	112045	N	N	N	N
50	20240112	120756	57	100.00	KOSDAQ	제약	N	N	N	N	N	2260	10	2	0.44	50415680	22295	89.37	2275	2285	2205	2925	1575	2250	2261.30	0.56	-2799	2303	2276	2248	2221	2193	2290	2235	100	675	500	1390	5	1	20000000	452	-12.84	0.86	12	0.11	-176.00	2632.00	4800	20230106	-52.92	1781	20231031	26.90	2300	-1.74	20240102	2150	5.12	20240103	5880	-61.56	20230112	1781	26.90	20231031	0.42	N	114450	500	100 억	112045	N	N	N	N
51	20240112	110752	57	100.00	KOSDAQ	제약	N	N	N	N	N	2250	0	3	0.00	39339305	17395	69.73	2275	2285	2205	2925	1575	2250	2261.53	0.56	-2716	2303	2276	2248	2221	2193	2290	2235	100	675	500	1390	5	1	20000000	450	-12.78	0.85	12	0.09	-176.00	2632.00	4800	20230106	-53.12	1781	20231031	26.33	2300	-2.17	20240102	2150	4.65	20240103	5880	-61.73	20230112	1781	26.33	20231031	0.42	N	114450	500	100 억	112045	N	N	N	N
52	20240112	100752	57	100.00	KOSDAQ	제약	N	N	N	N	N	2270	20	2	0.89	33184530	14656	58.75	2275	2285	2205	2925	1575	2250	2264.23	0.56	-2901	2303	2276	2248	2221	2193	2290	2235	100	675	500	1390	5	1	20000000	454	-12.90	0.86	12	0.07	-176.00	2632.00	4800	20230106	-52.71	1781	20231031	27.46	2300	-1.30	20240102	2150	5.58	20240103	5880	-61.39	20230112	1781	27.46	20231031	0.42	N	114450	500	100 억	112045	N	N	N	N
53	20240112	090753	57	100.00	KOSDAQ	제약	N	N	N	N	N	2270	20	2	0.89	1749645	778	3.12	2275	2275	2225	2925	1575	2250	2248.90	0.56	-410	2303	2276	2248	2221	2193	2290	2235	100	675	500	1390	5	1	20000000	454	-12.90	0.86	12	0.00	-176.00	2632.00	4800	20230106	-52.71	1781	20231031	27.46	2300	-1.30	20240102	2150	5.58	20240103	5880	-61.39	20230112	1781	27.46	20231031	0.42	N	114450	500	100 억	112045	N	N	N	N
54	20240111	160748	57	100.00	KOSDAQ	제약	N	N	N	N	N	2250	0	3	0.00	55638815	24840	81.56	2225	2275	2220	2925	1575	2250	2239.89	0.54	3278	2316	2282	2256	2222	2196	2270	2210	100	675	500	1390	5	1	20000000	450	-12.78	0.85	12	0.12	-176.00	2632.00	4800	20230106	-53.12	1781	20231031	26.33	2300	-2.17	20240102	2150	4.65	20240103	6200	-63.71	20230111	1781	26.33	20231031	0.42	N	114450	500	100 억	108768	N	N	N	N
55	20240111	150753	57	100.00	KOSDAQ	제약	N	N	N	N	N	2260	10	2	0.44	48657520	21737	71.37	2225	2275	2220	2925	1575	2250	2238.47	0.54	2740	2316	2282	2256	2222	2196	2270	2210	100	675	500	1390	5	1	20000000	452	-12.84	0.86	12	0.11	-176.00	2632.00	4800	20230106	-52.92	1781	20231031	26.90	2300	-1.74	20240102	2150	5.12	20240103	6200	-63.55	20230111	1781	26.90	20231031	0.42	N	114450	500	100 억	108768	N	N	N	N
56	20240111	140751	57	100.00	KOSDAQ	제약	N	N	N	N	N	2250	0	3	0.00	43943915	19645	64.50	2225	2275	2220	2925	1575	2250	2236.90	0.54	1370	2316	2282	2256	2222	2196	2270	2210	100	675	500	1390	5	1	20000000	450	-12.78	0.85	12	0.10	-176.00	2632.00	4800	20230106	-53.12	1781	20231031	26.33	2300	-2.17	20240102	2150	4.65	20240103	6200	-63.71	20230111	1781	26.33	20231031	0.42	N	114450	500	100 억	108768	N	N	N	N
57	20240111	130749	57	100.00	KOSDAQ	제약	N	N	N	N	N	2235	-15	5	-0.67	27043315	12063	39.61	2225	2275	2225	2925	1575	2250	2241.84	0.54	-178	2316	2282	2256	2222	2196	2270	2210	100	675	500	1390	5	1	20000000	447	-12.70	0.85	12	0.06	-176.00	2632.00	4800	20230106	-53.44	1781	20231031	25.49	2300	-2.83	20240102	2150	3.95	20240103	6200	-63.95	20230111	1781	25.49	20231031	0.42	N	114450	500	100 억	108768	N	N	N	N
58	20240111	120750	57	100.00	KOSDAQ	제약	N	N	N	N	N	2250	0	3	0.00	18786445	8387	27.54	2225	2275	2225	2925	1575	2250	2239.95	0.54	-284	2316	2282	2256	2222	2196	2270	2210	100	675	500	1390	5	1	20000000	450	-12.78	0.85	12	0.04	-176.00	2632.00	4800	20230106	-53.12	1781	20231031	26.33	2300	-2.17	20240102	2150	4.65	20240103	6200	-63.71	20230111	1781	26.33	20231031	0.42	N	114450	500	100 억	108768	N	N	N	N
59	20240111	110752	57	100.00	KOSDAQ	제약	N	N	N	N	N	2255	5	2	0.22	15798755	7062	23.19	2225	2275	2225	2925	1575	2250	2237.15	0.54	-189	2316	2282	2256	2222	2196	2270	2210	100	675	500	1390	5	1	20000000	451	-12.81	0.86	12	0.04	-176.00	2632.00	4800	20230106	-53.02	1781	20231031	26.61	2300	-1.96	20240102	2150	4.88	20240103	6200	-63.63	20230111	1781	26.61	20231031	0.42	N	114450	500	100 억	108768	N	N	N	N
60	20240111	100750	57	100.00	KOSDAQ	제약	N	N	N	N	N	2265	15	2	0.67	14427020	6454	21.19	2225	2275	2225	2925	1575	2250	2235.36	0.54	-53	2316	2282	2256	2222	2196	2270	2210	100	675	500	1390	5	1	20000000	453	-12.87	0.86	12	0.03	-176.00	2632.00	4800	20230106	-52.81	1781	20231031	27.18	2300	-1.52	20240102	2150	5.35	20240103	6200	-63.47	20230111	1781	27.18	20231031	0.42	N	114450	500	100 억	108768	N	N	N	N
61	20240111	090750	57	100.00	KOSDAQ	제약	N	N	N	N	N	2245	-5	5	-0.22	7400700	3320	10.90	2225	2245	2225	2925	1575	2250	2229.13	0.54	-295	2316	2282	2256	2222	2196	2270	2210	100	675	500	1390	5	1	20000000	449	-12.76	0.85	12	0.02	-176.00	2632.00	4800	20230106	-53.23	1781	20231031	26.05	2300	-2.39	20240102	2150	4.42	20240103	6200	-63.79	20230111	1781	26.05	20231031	0.42	N	114450	500	100 억	108768	N	N	N	N
62	20240110	160747	57	100.00	KOSDAQ	제약	N	N	N	N	N	2250	-10	5	-0.44	68668105	30457	87.55	2260	2290	2230	2935	1585	2260	2254.59	0.55	-1474	2293	2276	2243	2226	2193	2285	2235	100	675	500	1400	5	1	20000000	450	-12.78	0.85	12	0.15	-176.00	2632.00	4800	20230106	-53.12	1781	20231031	26.33	2300	-2.17	20240102	2150	4.65	20240103	6200	-63.71	20230110	1781	26.33	20231031	0.42	N	114450	500	100 억	110243	N	N	N	N
63	20240110	150750	57	100.00	KOSDAQ	제약	N	N	N	N	N	2245	-15	5	-0.66	66634870	29552	84.95	2260	2290	2230	2935	1585	2260	2254.83	0.55	-974	2293	2276	2243	2226	2193	2285	2235	100	675	500	1400	5	1	20000000	449	-12.76	0.85	12	0.15	-176.00	2632.00	4800	20230106	-53.23	1781	20231031	26.05	2300	-2.39	20240102	2150	4.42	20240103	6200	-63.79	20230110	1781	26.05	20231031	0.42	N	114450	500	100 억	110243	N	N	N	N
64	20240110	140751	57	100.00	KOSDAQ	제약	N	N	N	N	N	2240	-20	5	-0.88	41925660	18565	53.37	2260	2290	2230	2935	1585	2260	2258.32	0.55	-742	2293	2276	2243	2226	2193	2285	2235	100	675	500	1400	5	1	20000000	448	-12.73	0.85	12	0.09	-176.00	2632.00	4800	20230106	-53.33	1781	20231031	25.77	2300	-2.61	20240102	2150	4.19	20240103	6200	-63.87	20230110	1781	25.77	20231031	0.42	N	114450	500	100 억	110243	N	N	N	N
65	20240110	130748	57	100.00	KOSDAQ	제약	N	N	N	N	N	2245	-15	5	-0.66	33383780	14744	42.38	2260	2290	2245	2935	1585	2260	2264.23	0.55	-225	2293	2276	2243	2226	2193	2285	2235	100	675	500	1400	5	1	20000000	449	-12.76	0.85	12	0.07	-176.00	2632.00	4800	20230106	-53.23	1781	20231031	26.05	2300	-2.39	20240102	2150	4.42	20240103	6200	-63.79	20230110	1781	26.05	20231031	0.42	N	114450	500	100 억	110243	N	N	N	N
66	20240110	120749	57	100.00	KOSDAQ	제약	N	N	N	N	N	2250	-10	5	-0.44	29530760	13028	37.45	2260	2290	2245	2935	1585	2260	2266.71	0.55	-230	2293	2276	2243	2226	2193	2285	2235	100	675	500	1400	5	1	20000000	450	-12.78	0.85	12	0.07	-176.00	2632.00	4800	20230106	-53.12	1781	20231031	26.33	2300	-2.17	20240102	2150	4.65	20240103	6200	-63.71	20230110	1781	26.33	20231031	0.42	N	114450	500	100 억	110243	N	N	N	N
67	20240110	110748	57	100.00	KOSDAQ	제약	N	N	N	N	N	2250	-10	5	-0.44	27499945	12124	34.85	2260	2290	2245	2935	1585	2260	2268.22	0.55	-352	2293	2276	2243	2226	2193	2285	2235	100	675	500	1400	5	1	20000000	450	-12.78	0.85	12	0.06	-176.00	2632.00	4800	20230106	-53.12	1781	20231031	26.33	2300	-2.17	20240102	2150	4.65	20240103	6200	-63.71	20230110	1781	26.33	20231031	0.42	N	114450	500	100 억	110243	N	N	N	N
68	20240110	100747	57	100.00	KOSDAQ	제약	N	N	N	N	N	2280	20	2	0.88	18748870	8261	23.75	2260	2290	2245	2935	1585	2260	2269.56	0.55	-28	2293	2276	2243	2226	2193	2285	2235	100	675	500	1400	5	1	20000000	456	-12.95	0.87	12	0.04	-176.00	2632.00	4800	20230106	-52.50	1781	20231031	28.02	2300	-0.87	20240102	2150	6.05	20240103	6200	-63.23	20230110	1781	28.02	20231031	0.42	N	114450	500	100 억	110243	N	N	N	N
69	20240110	090747	57	100.00	KOSDAQ	제약	N	N	N	N	N	2250	-10	5	-0.44	2237135	992	2.85	2260	2265	2245	2935	1585	2260	2255.18	0.55	-219	2293	2276	2243	2226	2193	2285	2235	100	675	500	1400	5	1	20000000	450	-12.78	0.85	12	0.00	-176.00	2632.00	4800	20230106	-53.12	1781	20231031	26.33	2300	-2.17	20240102	2150	4.65	20240103	6200	-63.71	20230110	1781	26.33	20231031	0.42	N	114450	500	100 억	110243	N	N	N	N
70	20240109	160746	57	100.00	KOSDAQ	제약	N	N	N	N	N	2260	10	2	0.44	77752870	34777	281.57	2210	2260	2210	2925	1575	2250	2235.73	0.50	11107	2320	2285	2240	2205	2160	2262	2182	100	675	500	1390	5	1	20000000	452	-12.84	0.86	12	0.17	-176.00	2632.00	4800	20230106	-52.92	1781	20231031	26.90	2300	-1.74	20240102	2150	5.12	20240103	6370	-64.52	20230109	1781	26.90	20231031	0.42	N	114450	500	100 억	99136	N	N	N	N
71	20240109	150747	57	100.00	KOSDAQ	제약	N	N	N	N	N	2260	10	2	0.44	72194165	32302	261.53	2210	2260	2210	2925	1575	2250	2234.98	0.50	10756	2320	2285	2240	2205	2160	2262	2182	100	675	500	1390	5	1	20000000	452	-12.84	0.86	12	0.16	-176.00	2632.00	4800	20230106	-52.92	1781	20231031	26.90	2300	-1.74	20240102	2150	5.12	20240103	6370	-64.52	20230109	1781	26.90	20231031	0.42	N	114450	500	100 억	99136	N	N	N	N
72	20240109	140746	57	100.00	KOSDAQ	제약	N	N	N	N	N	2225	-25	5	-1.11	38855395	17439	141.20	2210	2255	2210	2925	1575	2250	2228.07	0.50	7178	2320	2285	2240	2205	2160	2262	2182	100	675	500	1390	5	1	20000000	445	-12.64	0.85	12	0.09	-176.00	2632.00	4800	20230106	-53.65	1781	20231031	24.93	2300	-3.26	20240102	2150	3.49	20240103	6370	-65.07	20230109	1781	24.93	20231031	0.42	N	114450	500	100 억	99136	N	N	N	N
73	20240109	130746	57	100.00	KOSDAQ	제약	N	N	N	N	N	2245	-5	5	-0.22	29478785	13219	107.03	2210	2255	2210	2925	1575	2250	2230.03	0.50	6573	2320	2285	2240	2205	2160	2262	2182	100	675	500	1390	5	1	20000000	449	-12.76	0.85	12	0.07	-176.00	2632.00	4800	20230106	-53.23	1781	20231031	26.05	2300	-2.39	20240102	2150	4.42	20240103	6370	-64.76	20230109	1781	26.05	20231031	0.42	N	114450	500	100 억	99136	N	N	N	N
74	20240109	120753	57	100.00	KOSDAQ	제약	N	N	N	N	N	2245	-5	5	-0.22	27505190	12338	99.89	2210	2255	2210	2925	1575	2250	2229.31	0.50	6373	2320	2285	2240	2205	2160	2262	2182	100	675	500	1390	5	1	20000000	449	-12.76	0.85	12	0.06	-176.00	2632.00	4800	20230106	-53.23	1781	20231031	26.05	2300	-2.39	20240102	2150	4.42	20240103	6370	-64.76	20230109	1781	26.05	20231031	0.42	N	114450	500	100 억	99136	N	N	N	N
75	20240109	110748	57	100.00	KOSDAQ	제약	N	N	N	N	N	2235	-15	5	-0.67	10031435	4499	36.43	2210	2255	2210	2925	1575	2250	2229.70	0.50	1049	2320	2285	2240	2205	2160	2262	2182	100	675	500	1390	5	1	20000000	447	-12.70	0.85	12	0.02	-176.00	2632.00	4800	20230106	-53.44	1781	20231031	25.49	2300	-2.83	20240102	2150	3.95	20240103	6370	-64.91	20230109	1781	25.49	20231031	0.42	N	114450	500	100 억	99136	N	N	N	N
76	20240109	100747	57	100.00	KOSDAQ	제약	N	N	N	N	N	2230	-20	5	-0.89	5126495	2298	18.61	2210	2255	2210	2925	1575	2250	2230.85	0.50	561	2320	2285	2240	2205	2160	2262	2182	100	675	500	1390	5	1	20000000	446	-12.67	0.85	12	0.01	-176.00	2632.00	4800	20230106	-53.54	1781	20231031	25.21	2300	-3.04	20240102	2150	3.72	20240103	6370	-64.99	20230109	1781	25.21	20231031	0.42	N	114450	500	100 억	99136	N	N	N	N
77	20240109	090747	57	100.00	KOSDAQ	제약	N	N	N	N	N	2255	5	2	0.22	434110	196	1.59	2210	2255	2210	2925	1575	2250	2214.85	0.50	-15	2320	2285	2240	2205	2160	2262	2182	100	675	500	1390	5	1	20000000	451	-12.81	0.86	12	0.00	-176.00	2632.00	4800	20230106	-53.02	1781	20231031	26.61	2300	-1.96	20240102	2150	4.88	20240103	6370	-64.60	20230109	1781	26.61	20231031	0.42	N	114450	500	100 억	99136	N	N	N	N
78	20240108	160745	57	100.00	KOSDAQ	제약	N	N	N	N	N	2250	5	2	0.22	27591795	12322	78.38	2275	2275	2195	2915	1575	2245	2239.22	0.50	-1212	2335	2290	2235	2190	2135	2262	2162	100	670	500	1390	5	1	20000000	450	-12.78	0.85	12	0.06	-176.00	2632.00	4800	20230106	-53.12	1781	20231031	26.33	2300	-2.17	20240102	2150	4.65	20240103	6370	-64.68	20230109	1781	26.33	20231031	0.43	N	114450	500	100 억	100348	N	N	N	N
79	20240108	150747	57	100.00	KOSDAQ	제약	N	N	N	N	N	2235	-10	5	-0.45	23759455	10616	67.53	2275	2275	2195	2915	1575	2245	2238.08	0.50	-656	2335	2290	2235	2190	2135	2262	2162	100	670	500	1390	5	1	20000000	447	-12.70	0.85	12	0.05	-176.00	2632.00	4800	20230106	-53.44	1781	20231031	25.49	2300	-2.83	20240102	2150	3.95	20240103	6370	-64.91	20230109	1781	25.49	20231031	0.43	N	114450	500	100 억	100348	N	N	N	N
80	20240108	140745	57	100.00	KOSDAQ	제약	N	N	N	N	N	2240	-5	5	-0.22	19508035	8709	55.40	2275	2275	2195	2915	1575	2245	2239.99	0.50	-204	2335	2290	2235	2190	2135	2262	2162	100	670	500	1390	5	1	20000000	448	-12.73	0.85	12	0.04	-176.00	2632.00	4800	20230106	-53.33	1781	20231031	25.77	2300	-2.61	20240102	2150	4.19	20240103	6370	-64.84	20230109	1781	25.77	20231031	0.43	N	114450	500	100 억	100348	N	N	N	N
81	20240108	130746	57	100.00	KOSDAQ	제약	N	N	N	N	N	2250	5	2	0.22	15100155	6731	42.82	2275	2275	2195	2915	1575	2245	2243.37	0.50	-1126	2335	2290	2235	2190	2135	2262	2162	100	670	500	1390	5	1	20000000	450	-12.78	0.85	12	0.03	-176.00	2632.00	4800	20230106	-53.12	1781	20231031	26.33	2300	-2.17	20240102	2150	4.65	20240103	6370	-64.68	20230109	1781	26.33	20231031	0.43	N	114450	500	100 억	100348	N	N	N	N
82	20240108	120746	57	100.00	KOSDAQ	제약	N	N	N	N	N	2250	5	2	0.22	15041660	6705	42.65	2275	2275	2195	2915	1575	2245	2243.35	0.50	-1125	2335	2290	2235	2190	2135	2262	2162	100	670	500	1390	5	1	20000000	450	-12.78	0.85	12	0.03	-176.00	2632.00	4800	20230106	-53.12	1781	20231031	26.33	2300	-2.17	20240102	2150	4.65	20240103	6370	-64.68	20230109	1781	26.33	20231031	0.43	N	114450	500	100 억	100348	N	N	N	N
83	20240108	110747	57	100.00	KOSDAQ	제약	N	N	N	N	N	2260	15	2	0.67	10092490	4498	28.61	2275	2275	2195	2915	1575	2245	2243.77	0.50	-1194	2335	2290	2235	2190	2135	2262	2162	100	670	500	1390	5	1	20000000	452	-12.84	0.86	12	0.02	-176.00	2632.00	4800	20230106	-52.92	1781	20231031	26.90	2300	-1.74	20240102	2150	5.12	20240103	6370	-64.52	20230109	1781	26.90	20231031	0.43	N	114450	500	100 억	100348	N	N	N	N
84	20240108	100747	57	100.00	KOSDAQ	제약	N	N	N	N	N	2255	10	2	0.45	5072885	2252	14.32	2275	2275	2210	2915	1575	2245	2252.61	0.50	-1070	2335	2290	2235	2190	2135	2262	2162	100	670	500	1390	5	1	20000000	451	-12.81	0.86	12	0.01	-176.00	2632.00	4800	20230106	-53.02	1781	20231031	26.61	2300	-1.96	20240102	2150	4.88	20240103	6370	-64.60	20230109	1781	26.61	20231031	0.43	N	114450	500	100 억	100348	N	N	N	N
85	20240108	090745	57	100.00	KOSDAQ	제약	N	N	N	N	N	2250	5	2	0.22	1117755	498	3.17	2275	2275	2240	2915	1575	2245	2244.49	0.50	-401	2335	2290	2235	2190	2135	2262	2162	100	670	500	1390	5	1	20000000	450	-12.78	0.85	12	0.00	-176.00	2632.00	4800	20230106	-53.12	1781	20231031	26.33	2300	-2.17	20240102	2150	4.65	20240103	6370	-64.68	20230109	1781	26.33	20231031	0.43	N	114450	500	100 억	100348	N	N	N	N
86	20240105	160745	57	100.00	KOSDAQ	제약	N	N	N	N	N	2245	-35	5	-1.54	35306240	15721	125.30	2280	2280	2180	2960	1600	2280	2245.80	0.50	-3601	2330	2305	2260	2235	2190	2282	2212	100	680	500	1410	5	1	20000000	449	-12.76	0.85	12	0.08	-176.00	2632.00	5062	20221229	-55.65	1781	20231031	26.05	2300	-2.39	20240102	2150	4.42	20240103	6400	-64.92	20230106	1781	26.05	20231031	0.44	N	114450	500	100 억	99229	N	N	N	N
87	20240105	150746	57	100.00	KOSDAQ	제약	N	N	N	N	N	2240	-40	5	-1.75	31744340	14126	112.58	2280	2280	2180	2960	1600	2280	2247.23	0.50	-3199	2330	2305	2260	2235	2190	2282	2212	100	680	500	1410	5	1	20000000	448	-12.73	0.85	12	0.07	-176.00	2632.00	5062	20221229	-55.75	1781	20231031	25.77	2300	-2.61	20240102	2150	4.19	20240103	6400	-65.00	20230106	1781	25.77	20231031	0.44	N	114450	500	100 억	99229	N	N	N	N
88	20240105	140743	57	100.00	KOSDAQ	제약	N	N	N	N	N	2245	-35	5	-1.54	30456365	13549	107.99	2280	2280	2180	2960	1600	2280	2247.87	0.50	-3197	2330	2305	2260	2235	2190	2282	2212	100	680	500	1410	5	1	20000000	449	-12.76	0.85	12	0.07	-176.00	2632.00	5062	20221229	-55.65	1781	20231031	26.05	2300	-2.39	20240102	2150	4.42	20240103	6400	-64.92	20230106	1781	26.05	20231031	0.44	N	114450	500	100 억	99229	N	N	N	N
89	20240105	130744	57	100.00	KOSDAQ	제약	N	N	N	N	N	2250	-30	5	-1.32	28748505	12788	101.92	2280	2280	2180	2960	1600	2280	2248.08	0.50	-3022	2330	2305	2260	2235	2190	2282	2212	100	680	500	1410	5	1	20000000	450	-12.78	0.85	12	0.06	-176.00	2632.00	5062	20221229	-55.55	1781	20231031	26.33	2300	-2.17	20240102	2150	4.65	20240103	6400	-64.84	20230106	1781	26.33	20231031	0.44	N	114450	500	100 억	99229	N	N	N	N
90	20240105	120744	57	100.00	KOSDAQ	제약	N	N	N	N	N	2250	-30	5	-1.32	25958145	11542	91.99	2280	2280	2180	2960	1600	2280	2249.02	0.50	-3022	2330	2305	2260	2235	2190	2282	2212	100	680	500	1410	5	1	20000000	450	-12.78	0.85	12	0.06	-176.00	2632.00	5062	20221229	-55.55	1781	20231031	26.33	2300	-2.17	20240102	2150	4.65	20240103	6400	-64.84	20230106	1781	26.33	20231031	0.44	N	114450	500	100 억	99229	N	N	N	N
91	20240105	110743	57	100.00	KOSDAQ	제약	N	N	N	N	N	2255	-25	5	-1.10	17215075	7647	60.95	2280	2280	2180	2960	1600	2280	2251.22	0.50	-2287	2330	2305	2260	2235	2190	2282	2212	100	680	500	1410	5	1	20000000	451	-12.81	0.86	12	0.04	-176.00	2632.00	5062	20221229	-55.45	1781	20231031	26.61	2300	-1.96	20240102	2150	4.88	20240103	6400	-64.77	20230106	1781	26.61	20231031	0.44	N	114450	500	100 억	99229	N	N	N	N
92	20240105	100746	57	100.00	KOSDAQ	제약	N	N	N	N	N	2270	-10	5	-0.44	10379710	4594	36.61	2280	2280	2235	2960	1600	2280	2259.41	0.50	-2002	2330	2305	2260	2235	2190	2282	2212	100	680	500	1410	5	1	20000000	454	-12.90	0.86	12	0.02	-176.00	2632.00	5062	20221229	-55.16	1781	20231031	27.46	2300	-1.30	20240102	2150	5.58	20240103	6400	-64.53	20230106	1781	27.46	20231031	0.44	N	114450	500	100 억	99229	N	N	N	N
93	20240105	090743	57	100.00	KOSDAQ	제약	N	N	N	N	N	2270	-10	5	-0.44	3214780	1435	11.44	2280	2280	2235	2960	1600	2280	2240.26	0.50	661	2330	2305	2260	2235	2190	2282	2212	100	680	500	1410	5	1	20000000	454	-12.90	0.86	12	0.01	-176.00	2632.00	5062	20221229	-55.16	1781	20231031	27.46	2300	-1.30	20240102	2150	5.58	20240103	6400	-64.53	20230106	1781	27.46	20231031	0.44	N	114450	500	100 억	99229	N	N	N	N
94	20240104	160741	57	100.00	KOSDAQ	제약	N	N	N	N	N	2280	15	2	0.66	26870875	11959	23.59	2285	2285	2215	2940	1590	2265	2246.90	0.52	-3741	2375	2320	2235	2180	2095	2277	2137	100	675	500	1400	5	1	20000000	456	-12.95	0.87	12	0.06	-176.00	2632.00	5062	20221229	-54.96	1781	20231031	28.02	2300	-0.87	20240102	2150	6.05	20240103	6400	-64.38	20230106	1781	28.02	20231031	0.44	N	114450	500	100 억	103303	N	N	N	N
95	20240104	150742	57	100.00	KOSDAQ	제약	N	N	N	N	N	2250	-15	5	-0.66	19443980	8686	17.14	2285	2285	2215	2940	1590	2265	2238.54	0.52	-2688	2375	2320	2235	2180	2095	2277	2137	100	675	500	1400	5	1	20000000	450	-12.78	0.85	12	0.04	-176.00	2632.00	5062	20221229	-55.55	1781	20231031	26.33	2300	-2.17	20240102	2150	4.65	20240103	6400	-64.84	20230106	1781	26.33	20231031	0.44	N	114450	500	100 억	103303	N	N	N	N
96	20240104	140742	57	100.00	KOSDAQ	제약	N	N	N	N	N	2255	-10	5	-0.44	15253420	6805	13.43	2285	2285	2215	2940	1590	2265	2241.50	0.52	-3189	2375	2320	2235	2180	2095	2277	2137	100	675	500	1400	5	1	20000000	451	-12.81	0.86	12	0.03	-176.00	2632.00	5062	20221229	-55.45	1781	20231031	26.61	2300	-1.96	20240102	2150	4.88	20240103	6400	-64.77	20230106	1781	26.61	20231031	0.44	N	114450	500	100 억	103303	N	N	N	N
97	20240104	130743	57	100.00	KOSDAQ	제약	N	N	N	N	N	2250	-15	5	-0.66	11057755	4925	9.72	2285	2285	2215	2940	1590	2265	2245.23	0.52	-2856	2375	2320	2235	2180	2095	2277	2137	100	675	500	1400	5	1	20000000	450	-12.78	0.85	12	0.02	-176.00	2632.00	5062	20221229	-55.55	1781	20231031	26.33	2300	-2.17	20240102	2150	4.65	20240103	6400	-64.84	20230106	1781	26.33	20231031	0.44	N	114450	500	100 억	103303	N	N	N	N
98	20240104	120740	57	100.00	KOSDAQ	제약	N	N	N	N	N	2250	-15	5	-0.66	10871915	4842	9.55	2285	2285	2215	2940	1590	2265	2245.34	0.52	-2835	2375	2320	2235	2180	2095	2277	2137	100	675	500	1400	5	1	20000000	450	-12.78	0.85	12	0.02	-176.00	2632.00	5062	20221229	-55.55	1781	20231031	26.33	2300	-2.17	20240102	2150	4.65	20240103	6400	-64.84	20230106	1781	26.33	20231031	0.44	N	114450	500	100 억	103303	N	N	N	N
99	20240104	110740	57	100.00	KOSDAQ	제약	N	N	N	N	N	2255	-10	5	-0.44	10169260	4527	8.93	2285	2285	2215	2940	1590	2265	2246.36	0.52	-2779	2375	2320	2235	2180	2095	2277	2137	100	675	500	1400	5	1	20000000	451	-12.81	0.86	12	0.02	-176.00	2632.00	5062	20221229	-55.45	1781	20231031	26.61	2300	-1.96	20240102	2150	4.88	20240103	6400	-64.77	20230106	1781	26.61	20231031	0.44	N	114450	500	100 억	103303	N	N	N	N
100	20240104	100740	57	100.00	KOSDAQ	제약	N	N	N	N	N	2240	-25	5	-1.10	6581590	2926	5.77	2285	2285	2215	2940	1590	2265	2249.35	0.52	-1516	2375	2320	2235	2180	2095	2277	2137	100	675	500	1400	5	1	20000000	448	-12.73	0.85	12	0.01	-176.00	2632.00	5062	20221229	-55.75	1781	20231031	25.77	2300	-2.61	20240102	2150	4.19	20240103	6400	-65.00	20230106	1781	25.77	20231031	0.44	N	114450	500	100 억	103303	N	N	N	N
101	20240104	090743	57	100.00	KOSDAQ	제약	N	N	N	N	N	2230	-35	5	-1.55	1198310	529	1.04	2285	2285	2215	2940	1590	2265	2265.24	0.52	-287	2375	2320	2235	2180	2095	2277	2137	100	675	500	1400	5	1	20000000	446	-12.67	0.85	12	0.00	-176.00	2632.00	5062	20221229	-55.95	1781	20231031	25.21	2300	-3.04	20240102	2150	3.72	20240103	6400	-65.16	20230106	1781	25.21	20231031	0.44	N	114450	500	100 억	103303	N	N	N	N
102	20240103	160739	57	100.00	KOSDAQ	제약	N	N	N	N	N	2265	-5	5	-0.22	112154200	50688	241.35	2275	2290	2150	2950	1590	2270	2212.63	0.47	8876	2350	2310	2260	2220	2170	2330	2240	100	680	500	1400	5	1	20000000	453	-12.87	0.86	12	0.25	-176.00	2632.00	5062	20221229	-55.25	1781	20231031	27.18	2300	-1.52	20240102	2150	5.35	20240103	6400	-64.61	20230106	1781	27.18	20231031	0.46	N	114450	500	100 억	94422	N	N	N	N
103	20240103	150738	57	100.00	KOSDAQ	제약	N	N	N	N	N	2260	-10	5	-0.44	106283105	48079	228.93	2275	2290	2150	2950	1590	2270	2210.59	0.47	7587	2350	2310	2260	2220	2170	2330	2240	100	680	500	1400	5	1	20000000	452	-12.84	0.86	12	0.24	-176.00	2632.00	5062	20221229	-55.35	1781	20231031	26.90	2300	-1.74	20240102	2150	5.12	20240103	6400	-64.69	20230106	1781	26.90	20231031	0.46	N	114450	500	100 억	94422	N	N	N	N
104	20240103	140735	57	100.00	KOSDAQ	제약	N	N	N	N	N	2210	-60	5	-2.64	48328090	21494	102.34	2275	2290	2210	2950	1590	2270	2248.45	0.47	-428	2350	2310	2260	2220	2170	2330	2240	100	680	500	1400	5	1	20000000	442	-12.56	0.84	12	0.11	-176.00	2632.00	5062	20221229	-56.34	1781	20231031	24.09	2300	-3.91	20240102	2210	0.00	20240103	6400	-65.47	20230106	1781	24.09	20231031	0.46	N	114450	500	100 억	94422	N	N	N	N
105	20240103	130738	57	100.00	KOSDAQ	제약	N	N	N	N	N	2235	-35	5	-1.54	44604355	19814	94.34	2275	2290	2215	2950	1590	2270	2251.15	0.47	-967	2350	2310	2260	2220	2170	2330	2240	100	680	500	1400	5	1	20000000	447	-12.70	0.85	12	0.10	-176.00	2632.00	5062	20221229	-55.85	1781	20231031	25.49	2300	-2.83	20240102	2210	1.13	20240102	6400	-65.08	20230106	1781	25.49	20231031	0.46	N	114450	500	100 억	94422	N	N	N	N
106	20240103	120741	57	100.00	KOSDAQ	제약	N	N	N	N	N	2240	-30	5	-1.32	35950085	15933	75.86	2275	2290	2230	2950	1590	2270	2256.33	0.47	-1210	2350	2310	2260	2220	2170	2330	2240	100	680	500	1400	5	1	20000000	448	-12.73	0.85	12	0.08	-176.00	2632.00	5062	20221229	-55.75	1781	20231031	25.77	2300	-2.61	20240102	2210	1.36	20240102	6400	-65.00	20230106	1781	25.77	20231031	0.46	N	114450	500	100 억	94422	N	N	N	N
107	20240103	110736	57	100.00	KOSDAQ	제약	N	N	N	N	N	2255	-15	5	-0.66	33513285	14849	70.70	2275	2290	2230	2950	1590	2270	2256.94	0.47	-896	2350	2310	2260	2220	2170	2330	2240	100	680	500	1400	5	1	20000000	451	-12.81	0.86	12	0.07	-176.00	2632.00	5062	20221229	-55.45	1781	20231031	26.61	2300	-1.96	20240102	2210	2.04	20240102	6400	-64.77	20230106	1781	26.61	20231031	0.46	N	114450	500	100 억	94422	N	N	N	N
108	20240103	100737	57	100.00	KOSDAQ	제약	N	N	N	N	N	2270	0	3	0.00	20705870	9151	43.57	2275	2290	2250	2950	1590	2270	2262.69	0.47	22	2350	2310	2260	2220	2170	2330	2240	100	680	500	1400	5	1	20000000	454	-12.90	0.86	12	0.05	-176.00	2632.00	5062	20221229	-55.16	1781	20231031	27.46	2300	-1.30	20240102	2210	2.71	20240102	6400	-64.53	20230106	1781	27.46	20231031	0.46	N	114450	500	100 억	94422	N	N	N	N
109	20240103	090737	57	100.00	KOSDAQ	제약	N	N	N	N	N	2280	10	2	0.44	7209195	3173	15.11	2275	2290	2265	2950	1590	2270	2272.04	0.47	-1388	2350	2310	2260	2220	2170	2330	2240	100	680	500	1400	5	1	20000000	456	-12.95	0.87	12	0.02	-176.00	2632.00	5062	20221229	-54.96	1781	20231031	28.02	2300	-0.87	20240102	2210	3.17	20240102	6400	-64.38	20230106	1781	28.02	20231031	0.46	N	114450	500	100 억	94422	N	N	N	N
110	20240102	160737	57	100.00	KOSDAQ	제약	N	N	N	N	N	2270	45	2	2.02	47140350	20986	135.05	2210	2300	2210	2890	1560	2225	2246.28	0.49	-2769	2281	2252	2201	2172	2121	2267	2187	100	665	500	1370	5	1	20000000	454	-12.90	0.86	12	0.10	-176.00	2632.00	5062	20221229	-55.16	1781	20231031	27.46	2300	-1.30	20240102	2210	2.71	20240102	6400	-64.53	20230106	1781	27.46	20231031	0.48	N	114450	500	100 억	97191	N	N	N	N
111	20240102	150736	57	100.00	KOSDAQ	제약	N	N	N	N	N	2255	30	2	1.35	45191080	20124	129.50	2210	2300	2210	2890	1560	2225	2245.63	0.49	-2691	2281	2252	2201	2172	2121	2267	2187	100	665	500	1370	5	1	20000000	451	-12.81	0.86	12	0.10	-176.00	2632.00	5062	20221229	-55.45	1781	20231031	26.61	2300	-1.96	20240102	2210	2.04	20240102	6400	-64.77	20230106	1781	26.61	20231031	0.48	N	114450	500	100 억	97191	N	N	N	N
112	20240102	140737	57	100.00	KOSDAQ	제약	N	N	N	N	N	2260	35	2	1.57	34579470	15423	99.25	2210	2300	2210	2890	1560	2225	2242.07	0.49	-1461	2281	2252	2201	2172	2121	2267	2187	100	665	500	1370	5	1	20000000	452	-12.84	0.86	12	0.08	-176.00	2632.00	5062	20221229	-55.35	1781	20231031	26.90	2300	-1.74	20240102	2210	2.26	20240102	6400	-64.69	20230106	1781	26.90	20231031	0.48	N	114450	500	100 억	97191	N	N	N	N
113	20240102	130732	57	100.00	KOSDAQ	제약	N	N	N	N	N	2240	15	2	0.67	28040625	12513	80.52	2210	2300	2210	2890	1560	2225	2240.92	0.49	-1346	2281	2252	2201	2172	2121	2267	2187	100	665	500	1370	5	1	20000000	448	-12.73	0.85	12	0.06	-176.00	2632.00	5062	20221229	-55.75	1781	20231031	25.77	2300	-2.61	20240102	2210	1.36	20240102	6400	-65.00	20230106	1781	25.77	20231031	0.48	N	114450	500	100 억	97191	N	N	N	N
114	20240102	120732	57	100.00	KOSDAQ	제약	N	N	N	N	N	2250	25	2	1.12	26791085	11956	76.94	2210	2300	2210	2890	1560	2225	2240.81	0.49	-1346	2281	2252	2201	2172	2121	2267	2187	100	665	500	1370	5	1	20000000	450	-12.78	0.85	12	0.06	-176.00	2632.00	5062	20221229	-55.55	1781	20231031	26.33	2300	-2.17	20240102	2210	1.81	20240102	6400	-64.84	20230106	1781	26.33	20231031	0.48	N	114450	500	100 억	97191	N	N	N	N
115	20240102	110732	57	100.00	KOSDAQ	제약	N	N	N	N	N	2255	30	2	1.35	15970485	7109	45.75	2210	2300	2210	2890	1560	2225	2246.52	0.49	-2104	2281	2252	2201	2172	2121	2267	2187	100	665	500	1370	5	1	20000000	451	-12.81	0.86	12	0.04	-176.00	2632.00	5062	20221229	-55.45	1781	20231031	26.61	2300	-1.96	20240102	2210	2.04	20240102	6400	-64.77	20230106	1781	26.61	20231031	0.48	N	114450	500	100 억	97191	N	N	N	N
116	20240102	100724	57	100.00	KOSDAQ	제약	N	N	N	N	N	2265	40	2	1.80	6097880	2722	17.52	2210	2300	2210	2890	1560	2225	2240.22	0.49	-474	2281	2252	2201	2172	2121	2267	2187	100	665	500	1370	5	1	20000000	453	-12.87	0.86	12	0.01	-176.00	2632.00	5062	20221229	-55.25	1781	20231031	27.18	2300	-1.52	20240102	2210	2.49	20240102	6400	-64.61	20230106	1781	27.18	20231031	0.48	N	114450	500	100 억	97191	N	N	N	N
117	20240102	090716	57	100.00	KOSDAQ	제약	N	N	N	N	N	2225	0	3	0.00	0	0	0.00	0	0	0	2890	1560	2225	0.00	0.49	0	2281	2252	2201	2172	2121	2267	2187	100	665	500	1370	5	1	20000000	445	-12.64	0.85	12	0.00	-176.00	2632.00	5062	20221229	-56.05	1781	20231031	24.93	0	0.00	0	0	0.00	0	6400	-65.23	20230106	1781	24.93	20231031	0.48	N	114450	500	100 억	97191	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History