KissMeData/183490/price/prices-20240101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	120920	57	100.00	KOSDAQ	제약	N	N	N	N	N	1827	29	2	1.61	522244924	288452	128.44	1800	1828	1759	2335	1259	1798	1810.51	7.18	0	140542	1831	1814	1783	1766	1735	1823	1775	425	537	500	1250	1	1	85065562	1554	-5.78	0.77	12	0.34	-316.00	2378.00	2290	20230413	-20.22	1110	20231026	64.59	1844	-0.92	20240103	1694	7.85	20240112	2290	-20.22	20230413	1110	64.59	20231026	0.65	N	183490	500	425 억	6109836	N	N	0	N	N
3	20240123	110916	57	100.00	KOSDAQ	제약	N	N	N	N	N	1806	8	2	0.44	196583147	109307	48.67	1800	1813	1759	2335	1259	1798	1798.45	7.18	0	42931	1831	1814	1783	1766	1735	1823	1775	425	537	500	1250	1	1	85065562	1536	-5.72	0.76	12	0.13	-316.00	2378.00	2290	20230413	-21.14	1110	20231026	62.70	1844	-2.06	20240103	1694	6.61	20240112	2290	-21.14	20230413	1110	62.70	20231026	0.65	N	183490	500	425 억	6109836	N	N	0	N	N
4	20240123	100917	57	100.00	KOSDAQ	제약	N	N	N	N	N	1800	2	2	0.11	140987623	78484	34.95	1800	1813	1759	2335	1259	1798	1796.39	7.18	0	21544	1831	1814	1783	1766	1735	1823	1775	425	537	500	1250	1	1	85065562	1531	-5.70	0.76	12	0.09	-316.00	2378.00	2290	20230413	-21.40	1110	20231026	62.16	1844	-2.39	20240103	1694	6.26	20240112	2290	-21.40	20230413	1110	62.16	20231026	0.65	N	183490	500	425 억	6109836	N	N	0	N	N
5	20240123	090917	57	100.00	KOSDAQ	제약	N	N	N	N	N	1773	-25	5	-1.39	15980882	8907	3.97	1800	1813	1759	2335	1259	1798	1794.19	7.18	0	-1571	1831	1814	1783	1766	1735	1823	1775	425	537	500	1250	1	1	85065562	1508	-5.61	0.75	12	0.01	-316.00	2378.00	2290	20230413	-22.58	1110	20231026	59.73	1844	-3.85	20240103	1694	4.66	20240112	2290	-22.58	20230413	1110	59.73	20231026	0.65	N	183490	500	425 억	6109836	N	N	0	N	N
6	20240119	160911	57	100.00	KOSDAQ	제약	N	N	N	N	N	1806	6	2	0.33	439643765	244350	111.63	1800	1819	1785	2340	1260	1800	1799.24	7.26	0	-3125	1835	1817	1787	1769	1739	1826	1778	425	540	500	1260	1	1	85065562	1536	-5.72	0.76	12	0.29	-316.00	2378.00	2290	20230413	-21.14	1110	20231026	62.70	1844	-2.06	20240103	1694	6.61	20240112	2290	-21.14	20230413	1110	62.70	20231026	0.67	N	183490	500	425 억	6176994	N	N	0	N	N
7	20240119	150914	57	100.00	KOSDAQ	제약	N	N	N	N	N	1804	4	2	0.22	422611367	234915	107.32	1800	1819	1785	2340	1260	1800	1799.00	7.26	0	-2249	1835	1817	1787	1769	1739	1826	1778	425	540	500	1260	1	1	85065562	1535	-5.71	0.76	12	0.28	-316.00	2378.00	2290	20230413	-21.22	1110	20231026	62.52	1844	-2.17	20240103	1694	6.49	20240112	2290	-21.22	20230413	1110	62.52	20231026	0.67	N	183490	500	425 억	6176994	N	N	0	N	N
8	20240119	140912	57	100.00	KOSDAQ	제약	N	N	N	N	N	1790	-10	5	-0.56	343355154	190681	87.11	1800	1819	1790	2340	1260	1800	1800.68	7.26	0	1702	1835	1817	1787	1769	1739	1826	1778	425	540	500	1260	1	1	85065562	1523	-5.66	0.75	12	0.22	-316.00	2378.00	2290	20230413	-21.83	1110	20231026	61.26	1844	-2.93	20240103	1694	5.67	20240112	2290	-21.83	20230413	1110	61.26	20231026	0.67	N	183490	500	425 억	6176994	N	N	0	N	N
9	20240119	130912	57	100.00	KOSDAQ	제약	N	N	N	N	N	1800	0	3	0.00	258669355	143417	65.52	1800	1819	1792	2340	1260	1800	1803.62	7.26	0	4884	1835	1817	1787	1769	1739	1826	1778	425	540	500	1260	1	1	85065562	1531	-5.70	0.76	12	0.17	-316.00	2378.00	2290	20230413	-21.40	1110	20231026	62.16	1844	-2.39	20240103	1694	6.26	20240112	2290	-21.40	20230413	1110	62.16	20231026	0.67	N	183490	500	425 억	6176994	N	N	0	N	N
10	20240119	120916	57	100.00	KOSDAQ	제약	N	N	N	N	N	1798	-2	5	-0.11	210267108	116432	53.19	1800	1819	1792	2340	1260	1800	1805.92	7.26	0	6711	1835	1817	1787	1769	1739	1826	1778	425	540	500	1260	1	1	85065562	1529	-5.69	0.76	12	0.14	-316.00	2378.00	2290	20230413	-21.48	1110	20231026	61.98	1844	-2.49	20240103	1694	6.14	20240112	2290	-21.48	20230413	1110	61.98	20231026	0.67	N	183490	500	425 억	6176994	N	N	0	N	N
11	20240119	110914	57	100.00	KOSDAQ	제약	N	N	N	N	N	1803	3	2	0.17	182824959	101155	46.21	1800	1819	1793	2340	1260	1800	1807.37	7.26	0	7294	1835	1817	1787	1769	1739	1826	1778	425	540	500	1260	1	1	85065562	1534	-5.71	0.76	12	0.12	-316.00	2378.00	2290	20230413	-21.27	1110	20231026	62.43	1844	-2.22	20240103	1694	6.43	20240112	2290	-21.27	20230413	1110	62.43	20231026	0.67	N	183490	500	425 억	6176994	N	N	0	N	N
12	20240119	100919	57	100.00	KOSDAQ	제약	N	N	N	N	N	1807	7	2	0.39	142662259	78812	36.00	1800	1819	1800	2340	1260	1800	1810.16	7.26	0	9551	1835	1817	1787	1769	1739	1826	1778	425	540	500	1260	1	1	85065562	1537	-5.72	0.76	12	0.09	-316.00	2378.00	2290	20230413	-21.09	1110	20231026	62.79	1844	-2.01	20240103	1694	6.67	20240112	2290	-21.09	20230413	1110	62.79	20231026	0.67	N	183490	500	425 억	6176994	N	N	0	N	N
13	20240119	090912	57	100.00	KOSDAQ	제약	N	N	N	N	N	1810	10	2	0.56	14279927	7891	3.60	1800	1817	1800	2340	1260	1800	1809.65	7.26	0	-2821	1835	1817	1787	1769	1739	1826	1778	425	540	500	1260	1	1	85065562	1540	-5.73	0.76	12	0.01	-316.00	2378.00	2290	20230413	-20.96	1110	20231026	63.06	1844	-1.84	20240103	1694	6.85	20240112	2290	-20.96	20230413	1110	63.06	20231026	0.67	N	183490	500	425 억	6176994	N	N	0	N	N
14	20240118	160910	57	100.00	KOSDAQ	제약	N	N	N	N	N	1800	30	2	1.69	385168098	216176	40.01	1770	1805	1757	2300	1239	1770	1781.73	7.27	0	-6197	1846	1807	1781	1742	1716	1795	1730	425	530	500	1230	1	1	85065562	1531	-5.70	0.76	12	0.25	-316.00	2378.00	2290	20230413	-21.40	1110	20231026	62.16	1844	-2.39	20240103	1694	6.26	20240112	2290	-21.40	20230413	1110	62.16	20231026	0.70	N	183490	500	425 억	6183179	N	N	0	N	N
15	20240118	150911	57	100.00	KOSDAQ	제약	N	N	N	N	N	1796	26	2	1.47	351730674	197591	36.57	1770	1805	1757	2300	1239	1770	1780.09	7.27	0	-8786	1846	1807	1781	1742	1716	1795	1730	425	530	500	1230	1	1	85065562	1528	-5.68	0.76	12	0.23	-316.00	2378.00	2290	20230413	-21.57	1110	20231026	61.80	1844	-2.60	20240103	1694	6.02	20240112	2290	-21.57	20230413	1110	61.80	20231026	0.70	N	183490	500	425 억	6183179	N	N	0	N	N
16	20240118	140911	57	100.00	KOSDAQ	제약	N	N	N	N	N	1766	-4	5	-0.23	310135617	174214	32.25	1770	1805	1757	2300	1239	1770	1780.20	7.27	0	-6128	1846	1807	1781	1742	1716	1795	1730	425	530	500	1230	1	1	85065562	1502	-5.59	0.74	12	0.20	-316.00	2378.00	2290	20230413	-22.88	1110	20231026	59.10	1844	-4.23	20240103	1694	4.25	20240112	2290	-22.88	20230413	1110	59.10	20231026	0.70	N	183490	500	425 억	6183179	N	N	0	N	N
17	20240118	130909	57	100.00	KOSDAQ	제약	N	N	N	N	N	1770	0	3	0.00	240120648	134530	24.90	1770	1805	1757	2300	1239	1770	1784.89	7.27	0	28098	1846	1807	1781	1742	1716	1795	1730	425	530	500	1230	1	1	85065562	1506	-5.60	0.74	12	0.16	-316.00	2378.00	2290	20230413	-22.71	1110	20231026	59.46	1844	-4.01	20240103	1694	4.49	20240112	2290	-22.71	20230413	1110	59.46	20231026	0.70	N	183490	500	425 억	6183179	N	N	0	N	N
18	20240118	120912	57	100.00	KOSDAQ	제약	N	N	N	N	N	1774	4	2	0.23	205197120	114836	21.26	1770	1805	1757	2300	1239	1770	1786.87	7.27	0	31486	1846	1807	1781	1742	1716	1795	1730	425	530	500	1230	1	1	85065562	1509	-5.61	0.75	12	0.13	-316.00	2378.00	2290	20230413	-22.53	1110	20231026	59.82	1844	-3.80	20240103	1694	4.72	20240112	2290	-22.53	20230413	1110	59.82	20231026	0.70	N	183490	500	425 억	6183179	N	N	0	N	N
19	20240118	110913	57	100.00	KOSDAQ	제약	N	N	N	N	N	1783	13	2	0.73	179913033	100629	18.63	1770	1805	1757	2300	1239	1770	1787.88	7.27	0	35868	1846	1807	1781	1742	1716	1795	1730	425	530	500	1230	1	1	85065562	1517	-5.64	0.75	12	0.12	-316.00	2378.00	2290	20230413	-22.14	1110	20231026	60.63	1844	-3.31	20240103	1694	5.25	20240112	2290	-22.14	20230413	1110	60.63	20231026	0.70	N	183490	500	425 억	6183179	N	N	0	N	N
20	20240118	100908	57	100.00	KOSDAQ	제약	N	N	N	N	N	1796	26	2	1.47	125086309	69849	12.93	1770	1805	1757	2300	1239	1770	1790.81	7.27	0	26574	1846	1807	1781	1742	1716	1795	1730	425	530	500	1230	1	1	85065562	1528	-5.68	0.76	12	0.08	-316.00	2378.00	2290	20230413	-21.57	1110	20231026	61.80	1844	-2.60	20240103	1694	6.02	20240112	2290	-21.57	20230413	1110	61.80	20231026	0.70	N	183490	500	425 억	6183179	N	N	0	N	N
21	20240118	090909	57	100.00	KOSDAQ	제약	N	N	N	N	N	1760	-10	5	-0.56	18336145	10401	1.93	1770	1799	1759	2300	1239	1770	1762.92	7.27	0	-6928	1846	1807	1781	1742	1716	1795	1730	425	530	500	1230	1	1	85065562	1497	-5.57	0.74	12	0.01	-316.00	2378.00	2290	20230413	-23.14	1110	20231026	58.56	1844	-4.56	20240103	1694	3.90	20240112	2290	-23.14	20230413	1110	58.56	20231026	0.70	N	183490	500	425 억	6183179	N	N	0	N	N
22	20240117	160908	57	100.00	KOSDAQ	제약	N	N	N	N	N	1770	-30	5	-1.67	961619329	539910	77.18	1810	1820	1755	2340	1260	1800	1781.07	7.34	0	-56569	1861	1830	1793	1762	1725	1846	1778	425	540	500	1260	1	1	85065562	1506	-5.60	0.74	12	0.63	-316.00	2378.00	2290	20230413	-22.71	1110	20231026	59.46	1844	-4.01	20240103	1694	4.49	20240112	2290	-22.71	20230413	1110	59.46	20231026	0.69	N	183490	500	425 억	6240797	N	N	0	N	N
23	20240117	150910	57	100.00	KOSDAQ	제약	N	N	N	N	N	1771	-29	5	-1.61	941814872	528689	75.57	1810	1820	1761	2340	1260	1800	1781.42	7.34	0	-51771	1861	1830	1793	1762	1725	1846	1778	425	540	500	1260	1	1	85065562	1507	-5.60	0.74	12	0.62	-316.00	2378.00	2290	20230413	-22.66	1110	20231026	59.55	1844	-3.96	20240103	1694	4.55	20240112	2290	-22.66	20230413	1110	59.55	20231026	0.69	N	183490	500	425 억	6240797	N	N	0	N	N
24	20240117	140907	57	100.00	KOSDAQ	제약	N	N	N	N	N	1774	-26	5	-1.44	807919265	452866	64.73	1810	1820	1761	2340	1260	1800	1784.01	7.34	0	-7140	1861	1830	1793	1762	1725	1846	1778	425	540	500	1260	1	1	85065562	1509	-5.61	0.75	12	0.53	-316.00	2378.00	2290	20230413	-22.53	1110	20231026	59.82	1844	-3.80	20240103	1694	4.72	20240112	2290	-22.53	20230413	1110	59.82	20231026	0.69	N	183490	500	425 억	6240797	N	N	0	N	N
25	20240117	130907	57	100.00	KOSDAQ	제약	N	N	N	N	N	1775	-25	5	-1.39	653938972	365921	52.31	1810	1820	1761	2340	1260	1800	1787.10	7.34	0	-6826	1861	1830	1793	1762	1725	1846	1778	425	540	500	1260	1	1	85065562	1510	-5.62	0.75	12	0.43	-316.00	2378.00	2290	20230413	-22.49	1110	20231026	59.91	1844	-3.74	20240103	1694	4.78	20240112	2290	-22.49	20230413	1110	59.91	20231026	0.69	N	183490	500	425 억	6240797	N	N	0	N	N
26	20240117	120910	57	100.00	KOSDAQ	제약	N	N	N	N	N	1773	-27	5	-1.50	607415305	339662	48.55	1810	1820	1761	2340	1260	1800	1788.29	7.34	0	-6552	1861	1830	1793	1762	1725	1846	1778	425	540	500	1260	1	1	85065562	1508	-5.61	0.75	12	0.40	-316.00	2378.00	2290	20230413	-22.58	1110	20231026	59.73	1844	-3.85	20240103	1694	4.66	20240112	2290	-22.58	20230413	1110	59.73	20231026	0.69	N	183490	500	425 억	6240797	N	N	0	N	N
27	20240117	110910	57	100.00	KOSDAQ	제약	N	N	N	N	N	1803	3	2	0.17	507421525	283617	40.54	1810	1820	1761	2340	1260	1800	1789.11	7.34	0	14497	1861	1830	1793	1762	1725	1846	1778	425	540	500	1260	1	1	85065562	1534	-5.71	0.76	12	0.33	-316.00	2378.00	2290	20230413	-21.27	1110	20231026	62.43	1844	-2.22	20240103	1694	6.43	20240112	2290	-21.27	20230413	1110	62.43	20231026	0.69	N	183490	500	425 억	6240797	N	N	0	N	N
28	20240117	100907	57	100.00	KOSDAQ	제약	N	N	N	N	N	1785	-15	5	-0.83	364969550	204753	29.27	1810	1814	1761	2340	1260	1800	1782.49	7.34	0	-32369	1861	1830	1793	1762	1725	1846	1778	425	540	500	1260	1	1	85065562	1518	-5.65	0.75	12	0.24	-316.00	2378.00	2290	20230413	-22.05	1110	20231026	60.81	1844	-3.20	20240103	1694	5.37	20240112	2290	-22.05	20230413	1110	60.81	20231026	0.69	N	183490	500	425 억	6240797	N	N	0	N	N
29	20240117	090910	57	100.00	KOSDAQ	제약	N	N	N	N	N	1770	-30	5	-1.67	74865869	41941	6.00	1810	1811	1770	2340	1260	1800	1785.03	7.34	0	-34114	1861	1830	1793	1762	1725	1846	1778	425	540	500	1260	1	1	85065562	1506	-5.60	0.74	12	0.05	-316.00	2378.00	2290	20230413	-22.71	1110	20231026	59.46	1844	-4.01	20240103	1694	4.49	20240112	2290	-22.71	20230413	1110	59.46	20231026	0.69	N	183490	500	425 억	6240797	N	N	0	N	N
30	20240116	160906	57	100.00	KOSDAQ	제약	N	N	N	N	N	1800	46	2	2.62	1251963152	697492	312.91	1756	1824	1756	2280	1228	1754	1794.87	7.14	0	161824	1819	1786	1752	1719	1685	1803	1736	425	526	500	1220	1	1	85065562	1531	-5.70	0.76	12	0.82	-316.00	2378.00	2290	20230413	-21.40	1110	20231026	62.16	1844	-2.39	20240103	1694	6.26	20240112	2290	-21.40	20230413	1110	62.16	20231026	0.71	N	183490	500	425 억	6077182	N	N	0	N	N
31	20240116	150904	57	100.00	KOSDAQ	제약	N	N	N	N	N	1804	50	2	2.85	1195203638	665916	298.74	1756	1824	1756	2280	1228	1754	1794.83	7.14	0	156766	1819	1786	1752	1719	1685	1803	1736	425	526	500	1220	1	1	85065562	1535	-5.71	0.76	12	0.78	-316.00	2378.00	2290	20230413	-21.22	1110	20231026	62.52	1844	-2.17	20240103	1694	6.49	20240112	2290	-21.22	20230413	1110	62.52	20231026	0.71	N	183490	500	425 억	6077182	N	N	0	N	N
32	20240116	140907	57	100.00	KOSDAQ	제약	N	N	N	N	N	1795	41	2	2.34	1103540223	615035	275.92	1756	1824	1756	2280	1228	1754	1794.27	7.14	0	147809	1819	1786	1752	1719	1685	1803	1736	425	526	500	1220	1	1	85065562	1527	-5.68	0.75	12	0.72	-316.00	2378.00	2290	20230413	-21.62	1110	20231026	61.71	1844	-2.66	20240103	1694	5.96	20240112	2290	-21.62	20230413	1110	61.71	20231026	0.71	N	183490	500	425 억	6077182	N	N	0	N	N
33	20240116	130908	57	100.00	KOSDAQ	제약	N	N	N	N	N	1784	30	2	1.71	1011854855	563934	252.99	1756	1824	1756	2280	1228	1754	1794.28	7.14	0	127281	1819	1786	1752	1719	1685	1803	1736	425	526	500	1220	1	1	85065562	1518	-5.65	0.75	12	0.66	-316.00	2378.00	2290	20230413	-22.10	1110	20231026	60.72	1844	-3.25	20240103	1694	5.31	20240112	2290	-22.10	20230413	1110	60.72	20231026	0.71	N	183490	500	425 억	6077182	N	N	0	N	N
34	20240116	120906	57	100.00	KOSDAQ	제약	N	N	N	N	N	1789	35	2	2.00	973445911	542376	243.32	1756	1824	1756	2280	1228	1754	1794.78	7.14	0	124321	1819	1786	1752	1719	1685	1803	1736	425	526	500	1220	1	1	85065562	1522	-5.66	0.75	12	0.64	-316.00	2378.00	2290	20230413	-21.88	1110	20231026	61.17	1844	-2.98	20240103	1694	5.61	20240112	2290	-21.88	20230413	1110	61.17	20231026	0.71	N	183490	500	425 억	6077182	N	N	0	N	N
35	20240116	110905	57	100.00	KOSDAQ	제약	N	N	N	N	N	1811	57	2	3.25	662093319	367727	164.97	1756	1824	1756	2280	1228	1754	1800.50	7.14	0	106551	1819	1786	1752	1719	1685	1803	1736	425	526	500	1220	1	1	85065562	1541	-5.73	0.76	12	0.43	-316.00	2378.00	2290	20230413	-20.92	1110	20231026	63.15	1844	-1.79	20240103	1694	6.91	20240112	2290	-20.92	20230413	1110	63.15	20231026	0.71	N	183490	500	425 억	6077182	N	N	0	N	N
36	20240116	100905	57	100.00	KOSDAQ	제약	N	N	N	N	N	1785	31	2	1.77	374725276	208782	93.66	1756	1814	1756	2280	1228	1754	1794.82	7.14	0	46797	1819	1786	1752	1719	1685	1803	1736	425	526	500	1220	1	1	85065562	1518	-5.65	0.75	12	0.25	-316.00	2378.00	2290	20230413	-22.05	1110	20231026	60.81	1844	-3.20	20240103	1694	5.37	20240112	2290	-22.05	20230413	1110	60.81	20231026	0.71	N	183490	500	425 억	6077182	N	N	0	N	N
37	20240116	090903	57	100.00	KOSDAQ	제약	N	N	N	N	N	1778	24	2	1.37	22339705	12565	5.64	1756	1783	1756	2280	1228	1754	1777.93	7.14	0	-5614	1819	1786	1752	1719	1685	1803	1736	425	526	500	1220	1	1	85065562	1512	-5.63	0.75	12	0.01	-316.00	2378.00	2290	20230413	-22.36	1110	20231026	60.18	1844	-3.58	20240103	1694	4.96	20240112	2290	-22.36	20230413	1110	60.18	20231026	0.71	N	183490	500	425 억	6077182	N	N	0	N	N
38	20240115	160903	57	100.00	KOSDAQ	제약	N	N	N	N	N	1754	36	2	2.10	389552268	221821	108.93	1720	1785	1718	2230	1203	1718	1756.16	7.11	0	30055	1756	1736	1715	1695	1674	1747	1706	425	512	500	1200	1	1	85065562	1492	-5.55	0.74	12	0.26	-316.00	2378.00	2290	20230413	-23.41	1110	20231026	58.02	1844	-4.88	20240103	1694	3.54	20240112	2290	-23.41	20230413	1110	58.02	20231026	0.72	N	183490	500	425 억	6046999	N	N	0	N	N
39	20240115	150903	57	100.00	KOSDAQ	제약	N	N	N	N	N	1750	32	2	1.86	379966038	216348	106.24	1720	1785	1718	2230	1203	1718	1756.27	7.11	0	30648	1756	1736	1715	1695	1674	1747	1706	425	512	500	1200	1	1	85065562	1489	-5.54	0.74	12	0.25	-316.00	2378.00	2290	20230413	-23.58	1110	20231026	57.66	1844	-5.10	20240103	1694	3.31	20240112	2290	-23.58	20230413	1110	57.66	20231026	0.72	N	183490	500	425 억	6046999	N	N	0	N	N
40	20240115	140903	57	100.00	KOSDAQ	제약	N	N	N	N	N	1763	45	2	2.62	330376657	187987	92.32	1720	1785	1718	2230	1203	1718	1757.44	7.11	0	26656	1756	1736	1715	1695	1674	1747	1706	425	512	500	1200	1	1	85065562	1500	-5.58	0.74	12	0.22	-316.00	2378.00	2290	20230413	-23.01	1110	20231026	58.83	1844	-4.39	20240103	1694	4.07	20240112	2290	-23.01	20230413	1110	58.83	20231026	0.72	N	183490	500	425 억	6046999	N	N	0	N	N
41	20240115	130902	57	100.00	KOSDAQ	제약	N	N	N	N	N	1751	33	2	1.92	270094115	153656	75.46	1720	1785	1718	2230	1203	1718	1757.78	7.11	0	16455	1756	1736	1715	1695	1674	1747	1706	425	512	500	1200	1	1	85065562	1489	-5.54	0.74	12	0.18	-316.00	2378.00	2290	20230413	-23.54	1110	20231026	57.75	1844	-5.04	20240103	1694	3.36	20240112	2290	-23.54	20230413	1110	57.75	20231026	0.72	N	183490	500	425 억	6046999	N	N	0	N	N
42	20240115	120903	57	100.00	KOSDAQ	제약	N	N	N	N	N	1741	23	2	1.34	258103803	146800	72.09	1720	1785	1718	2230	1203	1718	1758.20	7.11	0	16141	1756	1736	1715	1695	1674	1747	1706	425	512	500	1200	1	1	85065562	1481	-5.51	0.73	12	0.17	-316.00	2378.00	2290	20230413	-23.97	1110	20231026	56.85	1844	-5.59	20240103	1694	2.77	20240112	2290	-23.97	20230413	1110	56.85	20231026	0.72	N	183490	500	425 억	6046999	N	N	0	N	N
43	20240115	110902	57	100.00	KOSDAQ	제약	N	N	N	N	N	1758	40	2	2.33	236827268	134628	66.11	1720	1785	1718	2230	1203	1718	1759.12	7.11	0	13787	1756	1736	1715	1695	1674	1747	1706	425	512	500	1200	1	1	85065562	1495	-5.56	0.74	12	0.16	-316.00	2378.00	2290	20230413	-23.23	1110	20231026	58.38	1844	-4.66	20240103	1694	3.78	20240112	2290	-23.23	20230413	1110	58.38	20231026	0.72	N	183490	500	425 억	6046999	N	N	0	N	N
44	20240115	100859	57	100.00	KOSDAQ	제약	N	N	N	N	N	1765	47	2	2.74	196516134	111700	54.85	1720	1785	1718	2230	1203	1718	1759.32	7.11	0	11882	1756	1736	1715	1695	1674	1747	1706	425	512	500	1200	1	1	85065562	1501	-5.59	0.74	12	0.13	-316.00	2378.00	2290	20230413	-22.93	1110	20231026	59.01	1844	-4.28	20240103	1694	4.19	20240112	2290	-22.93	20230413	1110	59.01	20231026	0.72	N	183490	500	425 억	6046999	N	N	0	N	N
45	20240115	090902	57	100.00	KOSDAQ	제약	N	N	N	N	N	1750	32	2	1.86	44998895	25742	12.64	1720	1757	1718	2230	1203	1718	1748.07	7.11	0	-12007	1756	1736	1715	1695	1674	1747	1706	425	512	500	1200	1	1	85065562	1489	-5.54	0.74	12	0.03	-316.00	2378.00	2290	20230413	-23.58	1110	20231026	57.66	1844	-5.10	20240103	1694	3.31	20240112	2290	-23.58	20230413	1110	57.66	20231026	0.72	N	183490	500	425 억	6046999	N	N	0	N	N
46	20240112	160913	57	100.00	KOSDAQ	제약	N	N	N	N	N	1718	-20	5	-1.15	346185824	202326	163.09	1712	1735	1694	2255	1217	1738	1710.98	7.14	0	-29317	1772	1755	1733	1716	1694	1763	1724	425	517	500	1210	1	1	85065562	1461	-5.44	0.72	12	0.24	-316.00	2378.00	2290	20230413	-24.98	1110	20231026	54.77	1844	-6.83	20240103	1694	1.42	20240112	2290	-24.98	20230413	1110	54.77	20231026	0.71	N	183490	500	425 억	6076316	N	N	1	N	N
47	20240112	150901	57	100.00	KOSDAQ	제약	N	N	N	N	N	1723	-15	5	-0.86	336646048	196774	158.62	1712	1735	1694	2255	1217	1738	1710.83	7.14	0	-29882	1772	1755	1733	1716	1694	1763	1724	425	517	500	1210	1	1	85065562	1466	-5.45	0.72	12	0.23	-316.00	2378.00	2290	20230413	-24.76	1110	20231026	55.23	1844	-6.56	20240103	1694	1.71	20240112	2290	-24.76	20230413	1110	55.23	20231026	0.71	N	183490	500	425 억	6076316	N	N	1	N	N
48	20240112	140900	57	100.00	KOSDAQ	제약	N	N	N	N	N	1720	-18	5	-1.04	295376939	172771	139.27	1712	1735	1694	2255	1217	1738	1709.64	7.14	0	-37439	1772	1755	1733	1716	1694	1763	1724	425	517	500	1210	1	1	85065562	1463	-5.44	0.72	12	0.20	-316.00	2378.00	2290	20230413	-24.89	1110	20231026	54.95	1844	-6.72	20240103	1694	1.53	20240112	2290	-24.89	20230413	1110	54.95	20231026	0.71	N	183490	500	425 억	6076316	N	N	1	N	N
49	20240112	130855	57	100.00	KOSDAQ	제약	N	N	N	N	N	1718	-20	5	-1.15	281683307	164806	132.85	1712	1735	1694	2255	1217	1738	1709.18	7.14	0	-39142	1772	1755	1733	1716	1694	1763	1724	425	517	500	1210	1	1	85065562	1461	-5.44	0.72	12	0.19	-316.00	2378.00	2290	20230413	-24.98	1110	20231026	54.77	1844	-6.83	20240103	1694	1.42	20240112	2290	-24.98	20230413	1110	54.77	20231026	0.71	N	183490	500	425 억	6076316	N	N	1	N	N
50	20240112	120900	57	100.00	KOSDAQ	제약	N	N	N	N	N	1720	-18	5	-1.04	275295347	161093	129.86	1712	1735	1694	2255	1217	1738	1708.92	7.14	0	-38522	1772	1755	1733	1716	1694	1763	1724	425	517	500	1210	1	1	85065562	1463	-5.44	0.72	12	0.19	-316.00	2378.00	2290	20230413	-24.89	1110	20231026	54.95	1844	-6.72	20240103	1694	1.53	20240112	2290	-24.89	20230413	1110	54.95	20231026	0.71	N	183490	500	425 억	6076316	N	N	1	N	N
51	20240112	110855	57	100.00	KOSDAQ	제약	N	N	N	N	N	1725	-13	5	-0.75	269987974	158017	127.38	1712	1735	1694	2255	1217	1738	1708.60	7.14	0	-39849	1772	1755	1733	1716	1694	1763	1724	425	517	500	1210	1	1	85065562	1467	-5.46	0.73	12	0.19	-316.00	2378.00	2290	20230413	-24.67	1110	20231026	55.41	1844	-6.45	20240103	1694	1.83	20240112	2290	-24.67	20230413	1110	55.41	20231026	0.71	N	183490	500	425 억	6076316	N	N	1	N	N
52	20240112	100856	57	100.00	KOSDAQ	제약	N	N	N	N	N	1716	-22	5	-1.27	228003566	133604	107.70	1712	1728	1694	2255	1217	1738	1706.56	7.14	0	-58186	1772	1755	1733	1716	1694	1763	1724	425	517	500	1210	1	1	85065562	1460	-5.43	0.72	12	0.16	-316.00	2378.00	2290	20230413	-25.07	1110	20231026	54.59	1844	-6.94	20240103	1694	1.30	20240112	2290	-25.07	20230413	1110	54.59	20231026	0.71	N	183490	500	425 억	6076316	N	N	1	N	N
53	20240112	090858	57	100.00	KOSDAQ	제약	N	N	N	N	N	1707	-31	5	-1.78	31055358	18146	14.63	1712	1728	1706	2255	1217	1738	1711.42	7.14	0	-4448	1772	1755	1733	1716	1694	1763	1724	425	517	500	1210	1	1	85065562	1452	-5.40	0.72	12	0.02	-316.00	2378.00	2290	20230413	-25.46	1110	20231026	53.78	1844	-7.43	20240103	1699	0.47	20240108	2290	-25.46	20230413	1110	53.78	20231026	0.71	N	183490	500	425 억	6076316	N	N	1	N	N
54	20240111	160851	57	100.00	KOSDAQ	제약	N	N	N	N	N	1738	2	2	0.12	214572559	124015	106.46	1736	1750	1711	2255	1216	1736	1730.02	7.10	-8032	40299	1764	1750	1725	1711	1686	1757	1718	425	519	500	1210	1	1	85065562	1478	-5.50	0.73	12	0.15	-316.00	2378.00	2290	20230413	-24.10	1110	20231026	56.58	1844	-5.75	20240103	1699	2.30	20240108	2290	-24.10	20230413	1110	56.58	20231026	0.68	N	183490	500	425 억	6035919	N	N	1	N	N
55	20240111	150857	57	100.00	KOSDAQ	제약	N	N	N	N	N	1722	-14	5	-0.81	197085910	113893	97.77	1736	1750	1711	2255	1216	1736	1730.45	7.10	-8032	36267	1764	1750	1725	1711	1686	1757	1718	425	519	500	1210	1	1	85065562	1465	-5.45	0.72	12	0.13	-316.00	2378.00	2290	20230413	-24.80	1110	20231026	55.14	1844	-6.62	20240103	1699	1.35	20240108	2290	-24.80	20230413	1110	55.14	20231026	0.68	N	183490	500	425 억	6035919	N	N	1	N	N
56	20240111	140855	57	100.00	KOSDAQ	제약	N	N	N	N	N	1739	3	2	0.17	167888415	97022	83.29	1736	1750	1711	2255	1216	1736	1730.42	7.10	-8032	31278	1764	1750	1725	1711	1686	1757	1718	425	519	500	1210	1	1	85065562	1479	-5.50	0.73	12	0.11	-316.00	2378.00	2290	20230413	-24.06	1110	20231026	56.67	1844	-5.69	20240103	1699	2.35	20240108	2290	-24.06	20230413	1110	56.67	20231026	0.68	N	183490	500	425 억	6035919	N	N	1	N	N
57	20240111	130852	57	100.00	KOSDAQ	제약	N	N	N	N	N	1738	2	2	0.12	156470361	90448	77.65	1736	1750	1711	2255	1216	1736	1729.95	7.10	-8032	28565	1764	1750	1725	1711	1686	1757	1718	425	519	500	1210	1	1	85065562	1478	-5.50	0.73	12	0.11	-316.00	2378.00	2290	20230413	-24.10	1110	20231026	56.58	1844	-5.75	20240103	1699	2.30	20240108	2290	-24.10	20230413	1110	56.58	20231026	0.68	N	183490	500	425 억	6035919	N	N	1	N	N
58	20240111	120853	57	100.00	KOSDAQ	제약	N	N	N	N	N	1730	-6	5	-0.35	112027496	64911	55.72	1736	1750	1711	2255	1216	1736	1725.86	7.10	-8032	11686	1764	1750	1725	1711	1686	1757	1718	425	519	500	1210	1	1	85065562	1472	-5.47	0.73	12	0.08	-316.00	2378.00	2290	20230413	-24.45	1110	20231026	55.86	1844	-6.18	20240103	1699	1.82	20240108	2290	-24.45	20230413	1110	55.86	20231026	0.68	N	183490	500	425 억	6035919	N	N	1	N	N
59	20240111	110855	57	100.00	KOSDAQ	제약	N	N	N	N	N	1731	-5	5	-0.29	86838377	50355	43.23	1736	1750	1711	2255	1216	1736	1724.52	7.10	-8032	222	1764	1750	1725	1711	1686	1757	1718	425	519	500	1210	1	1	85065562	1472	-5.48	0.73	12	0.06	-316.00	2378.00	2290	20230413	-24.41	1110	20231026	55.95	1844	-6.13	20240103	1699	1.88	20240108	2290	-24.41	20230413	1110	55.95	20231026	0.68	N	183490	500	425 억	6035919	N	N	1	N	N
60	20240111	100853	57	100.00	KOSDAQ	제약	N	N	N	N	N	1715	-21	5	-1.21	57923766	33551	28.80	1736	1750	1711	2255	1216	1736	1726.44	7.10	-8032	-6311	1764	1750	1725	1711	1686	1757	1718	425	519	500	1210	1	1	85065562	1459	-5.43	0.72	12	0.04	-316.00	2378.00	2290	20230413	-25.11	1110	20231026	54.50	1844	-7.00	20240103	1699	0.94	20240108	2290	-25.11	20230413	1110	54.50	20231026	0.68	N	183490	500	425 억	6035919	N	N	1	N	N
61	20240111	090853	57	100.00	KOSDAQ	제약	N	N	N	N	N	1736	0	3	0.00	13797947	7911	6.79	1736	1750	1730	2255	1216	1736	1744.15	7.10	-8032	-2360	1764	1750	1725	1711	1686	1757	1718	425	519	500	1210	1	1	85065562	1477	-5.49	0.73	12	0.01	-316.00	2378.00	2290	20230413	-24.19	1110	20231026	56.40	1844	-5.86	20240103	1699	2.18	20240108	2290	-24.19	20230413	1110	56.40	20231026	0.68	N	183490	500	425 억	6035919	N	N	1	N	N
62	20240110	160850	57	100.00	KOSDAQ	제약	N	N	N	N	N	1736	14	2	0.81	199863031	116252	59.24	1722	1739	1700	2235	1206	1722	1719.22	7.08	-10459	24696	1774	1748	1724	1698	1674	1761	1711	425	513	500	1200	1	1	85065562	1477	-5.49	0.73	12	0.14	-316.00	2378.00	2290	20230413	-24.19	1110	20231026	56.40	1844	-5.86	20240103	1699	2.18	20240108	2290	-24.19	20230413	1110	56.40	20231026	0.67	N	183490	500	425 억	6020109	N	N	1	N	N
63	20240110	150853	57	100.00	KOSDAQ	제약	N	N	N	N	N	1723	1	2	0.06	181881029	105804	53.92	1722	1739	1700	2235	1206	1722	1719.04	7.08	-10459	24314	1774	1748	1724	1698	1674	1761	1711	425	513	500	1200	1	1	85065562	1466	-5.45	0.72	12	0.12	-316.00	2378.00	2290	20230413	-24.76	1110	20231026	55.23	1844	-6.56	20240103	1699	1.41	20240108	2290	-24.76	20230413	1110	55.23	20231026	0.67	N	183490	500	425 억	6020109	N	N	2	N	N
64	20240110	140854	57	100.00	KOSDAQ	제약	N	N	N	N	N	1727	5	2	0.29	134651298	78486	40.00	1722	1739	1700	2235	1206	1722	1715.61	7.08	-10459	8578	1774	1748	1724	1698	1674	1761	1711	425	513	500	1200	1	1	85065562	1469	-5.47	0.73	12	0.09	-316.00	2378.00	2290	20230413	-24.59	1110	20231026	55.59	1844	-6.34	20240103	1699	1.65	20240108	2290	-24.59	20230413	1110	55.59	20231026	0.67	N	183490	500	425 억	6020109	N	N	2	N	N
65	20240110	130851	57	100.00	KOSDAQ	제약	N	N	N	N	N	1722	0	3	0.00	106196832	61965	31.58	1722	1739	1700	2235	1206	1722	1713.82	7.08	-10459	-5492	1774	1748	1724	1698	1674	1761	1711	425	513	500	1200	1	1	85065562	1465	-5.45	0.72	12	0.07	-316.00	2378.00	2290	20230413	-24.80	1110	20231026	55.14	1844	-6.62	20240103	1699	1.35	20240108	2290	-24.80	20230413	1110	55.14	20231026	0.67	N	183490	500	425 억	6020109	N	N	2	N	N
66	20240110	120852	57	100.00	KOSDAQ	제약	N	N	N	N	N	1719	-3	5	-0.17	88521097	51687	26.34	1722	1739	1700	2235	1206	1722	1712.64	7.08	-10459	-9959	1774	1748	1724	1698	1674	1761	1711	425	513	500	1200	1	1	85065562	1462	-5.44	0.72	12	0.06	-316.00	2378.00	2290	20230413	-24.93	1110	20231026	54.86	1844	-6.78	20240103	1699	1.18	20240108	2290	-24.93	20230413	1110	54.86	20231026	0.67	N	183490	500	425 억	6020109	N	N	2	N	N
67	20240110	110851	57	100.00	KOSDAQ	제약	N	N	N	N	N	1719	-3	5	-0.17	74005285	43228	22.03	1722	1739	1700	2235	1206	1722	1711.98	7.08	-10459	-8288	1774	1748	1724	1698	1674	1761	1711	425	513	500	1200	1	1	85065562	1462	-5.44	0.72	12	0.05	-316.00	2378.00	2290	20230413	-24.93	1110	20231026	54.86	1844	-6.78	20240103	1699	1.18	20240108	2290	-24.93	20230413	1110	54.86	20231026	0.67	N	183490	500	425 억	6020109	N	N	2	N	N
68	20240110	100850	57	100.00	KOSDAQ	제약	N	N	N	N	N	1715	-7	5	-0.41	53862439	31504	16.05	1722	1739	1700	2235	1206	1722	1709.70	7.08	-10459	-7718	1774	1748	1724	1698	1674	1761	1711	425	513	500	1200	1	1	85065562	1459	-5.43	0.72	12	0.04	-316.00	2378.00	2290	20230413	-25.11	1110	20231026	54.50	1844	-7.00	20240103	1699	0.94	20240108	2290	-25.11	20230413	1110	54.50	20231026	0.67	N	183490	500	425 억	6020109	N	N	2	N	N
69	20240110	090850	57	100.00	KOSDAQ	제약	N	N	N	N	N	1728	6	2	0.35	8889356	5145	2.62	1722	1739	1711	2235	1206	1722	1727.77	7.08	-10459	-3122	1774	1748	1724	1698	1674	1761	1711	425	513	500	1200	1	1	85065562	1470	-5.47	0.73	12	0.01	-316.00	2378.00	2290	20230413	-24.54	1110	20231026	55.68	1844	-6.29	20240103	1699	1.71	20240108	2290	-24.54	20230413	1110	55.68	20231026	0.67	N	183490	500	425 억	6020109	N	N	2	N	N
70	20240109	160849	57	100.00	KOSDAQ	제약	N	N	N	N	N	1722	11	2	0.64	336212271	195435	53.64	1700	1750	1700	2220	1198	1711	1720.33	7.01	-10026	68774	1824	1767	1733	1676	1642	1750	1659	425	509	500	1190	1	1	85065562	1465	-5.45	0.72	12	0.23	-316.00	2378.00	2290	20230413	-24.80	1110	20231026	55.14	1844	-6.62	20240103	1699	1.35	20240108	2290	-24.80	20230413	1110	55.14	20231026	0.66	N	183490	500	425 억	5961794	N	N	2	N	N
71	20240109	150850	57	100.00	KOSDAQ	제약	N	N	N	N	N	1739	28	2	1.64	303106601	176262	48.38	1700	1750	1700	2220	1198	1711	1719.64	7.01	-10026	63597	1824	1767	1733	1676	1642	1750	1659	425	509	500	1190	1	1	85065562	1479	-5.50	0.73	12	0.21	-316.00	2378.00	2290	20230413	-24.06	1110	20231026	56.67	1844	-5.69	20240103	1699	2.35	20240108	2290	-24.06	20230413	1110	56.67	20231026	0.66	N	183490	500	425 억	5961794	N	N	0	N	N
72	20240109	140849	57	100.00	KOSDAQ	제약	N	N	N	N	N	1713	2	2	0.12	225390870	131299	36.04	1700	1750	1700	2220	1198	1711	1716.62	7.01	-10026	46383	1824	1767	1733	1676	1642	1750	1659	425	509	500	1190	1	1	85065562	1457	-5.42	0.72	12	0.15	-316.00	2378.00	2290	20230413	-25.20	1110	20231026	54.32	1844	-7.10	20240103	1699	0.82	20240108	2290	-25.20	20230413	1110	54.32	20231026	0.66	N	183490	500	425 억	5961794	N	N	0	N	N
73	20240109	130849	57	100.00	KOSDAQ	제약	N	N	N	N	N	1720	9	2	0.53	183990185	107119	29.40	1700	1750	1700	2220	1198	1711	1717.62	7.01	-10026	43321	1824	1767	1733	1676	1642	1750	1659	425	509	500	1190	1	1	85065562	1463	-5.44	0.72	12	0.13	-316.00	2378.00	2290	20230413	-24.89	1110	20231026	54.95	1844	-6.72	20240103	1699	1.24	20240108	2290	-24.89	20230413	1110	54.95	20231026	0.66	N	183490	500	425 억	5961794	N	N	0	N	N
74	20240109	120856	57	100.00	KOSDAQ	제약	N	N	N	N	N	1730	19	2	1.11	159001617	92634	25.43	1700	1750	1700	2220	1198	1711	1716.45	7.01	-10026	42400	1824	1767	1733	1676	1642	1750	1659	425	509	500	1190	1	1	85065562	1472	-5.47	0.73	12	0.11	-316.00	2378.00	2290	20230413	-24.45	1110	20231026	55.86	1844	-6.18	20240103	1699	1.82	20240108	2290	-24.45	20230413	1110	55.86	20231026	0.66	N	183490	500	425 억	5961794	N	N	0	N	N
75	20240109	110851	57	100.00	KOSDAQ	제약	N	N	N	N	N	1727	16	2	0.94	136432392	79541	21.83	1700	1750	1700	2220	1198	1711	1715.25	7.01	-10026	33781	1824	1767	1733	1676	1642	1750	1659	425	509	500	1190	1	1	85065562	1469	-5.47	0.73	12	0.09	-316.00	2378.00	2290	20230413	-24.59	1110	20231026	55.59	1844	-6.34	20240103	1699	1.65	20240108	2290	-24.59	20230413	1110	55.59	20231026	0.66	N	183490	500	425 억	5961794	N	N	0	N	N
76	20240109	100850	57	100.00	KOSDAQ	제약	N	N	N	N	N	1718	7	2	0.41	84468251	49255	13.52	1700	1750	1700	2220	1198	1711	1714.92	7.01	-10026	17694	1824	1767	1733	1676	1642	1750	1659	425	509	500	1190	1	1	85065562	1461	-5.44	0.72	12	0.06	-316.00	2378.00	2290	20230413	-24.98	1110	20231026	54.77	1844	-6.83	20240103	1699	1.12	20240108	2290	-24.98	20230413	1110	54.77	20231026	0.66	N	183490	500	425 억	5961794	N	N	0	N	N
77	20240109	090850	57	100.00	KOSDAQ	제약	N	N	N	N	N	1717	6	2	0.35	28597072	16651	4.57	1700	1750	1700	2220	1198	1711	1717.44	7.01	-10026	7280	1824	1767	1733	1676	1642	1750	1659	425	509	500	1190	1	1	85065562	1461	-5.43	0.72	12	0.02	-316.00	2378.00	2290	20230413	-25.02	1110	20231026	54.68	1844	-6.89	20240103	1699	1.06	20240108	2290	-25.02	20230413	1110	54.68	20231026	0.66	N	183490	500	425 억	5961794	N	N	0	N	N
78	20240108	160848	57	100.00	KOSDAQ	제약	N	N	N	N	N	1711	-79	5	-4.41	629414824	364324	182.68	1790	1790	1699	2325	1253	1790	1727.67	7.07	-8042	-43185	1845	1817	1800	1772	1755	1809	1764	425	535	500	1250	1	1	85065562	1455	-5.41	0.72	12	0.43	-316.00	2378.00	2290	20230413	-25.28	1110	20231026	54.14	1844	-7.21	20240103	1699	0.71	20240108	2290	-25.28	20230413	1110	54.14	20231026	0.68	N	183490	500	425 억	6017868	N	N	0	N	N
79	20240108	150849	57	100.00	KOSDAQ	제약	N	N	N	N	N	1714	-76	5	-4.25	618779249	358102	179.56	1790	1790	1699	2325	1253	1790	1727.94	7.07	-8042	-44908	1845	1817	1800	1772	1755	1809	1764	425	535	500	1250	1	1	85065562	1458	-5.42	0.72	12	0.42	-316.00	2378.00	2290	20230413	-25.15	1110	20231026	54.41	1844	-7.05	20240103	1699	0.88	20240108	2290	-25.15	20230413	1110	54.41	20231026	0.68	N	183490	500	425 억	6017868	N	N	0	N	N
80	20240108	140848	57	100.00	KOSDAQ	제약	N	N	N	N	N	1708	-82	5	-4.58	540805268	312437	156.66	1790	1790	1699	2325	1253	1790	1730.93	7.07	-8042	-52422	1845	1817	1800	1772	1755	1809	1764	425	535	500	1250	1	1	85065562	1453	-5.41	0.72	12	0.37	-316.00	2378.00	2290	20230413	-25.41	1110	20231026	53.87	1844	-7.38	20240103	1699	0.53	20240108	2290	-25.41	20230413	1110	53.87	20231026	0.68	N	183490	500	425 억	6017868	N	N	0	N	N
81	20240108	130848	57	100.00	KOSDAQ	제약	N	N	N	N	N	1709	-81	5	-4.53	417495133	240045	120.36	1790	1790	1704	2325	1253	1790	1739.24	7.07	-8042	-51134	1845	1817	1800	1772	1755	1809	1764	425	535	500	1250	1	1	85065562	1454	-5.41	0.72	12	0.28	-316.00	2378.00	2290	20230413	-25.37	1110	20231026	53.96	1844	-7.32	20240103	1704	0.29	20240108	2290	-25.37	20230413	1110	53.96	20231026	0.68	N	183490	500	425 억	6017868	N	N	0	N	N
82	20240108	120849	57	100.00	KOSDAQ	제약	N	N	N	N	N	1720	-70	5	-3.91	328477965	188146	94.34	1790	1790	1720	2325	1253	1790	1745.87	7.07	-8042	-18178	1845	1817	1800	1772	1755	1809	1764	425	535	500	1250	1	1	85065562	1463	-5.44	0.72	12	0.22	-316.00	2378.00	2290	20230413	-24.89	1110	20231026	54.95	1844	-6.72	20240103	1720	0.00	20240108	2290	-24.89	20230413	1110	54.95	20231026	0.68	N	183490	500	425 억	6017868	N	N	0	N	N
83	20240108	110850	57	100.00	KOSDAQ	제약	N	N	N	N	N	1741	-49	5	-2.74	210831734	120248	60.30	1790	1790	1729	2325	1253	1790	1753.31	7.07	-8042	-5520	1845	1817	1800	1772	1755	1809	1764	425	535	500	1250	1	1	85065562	1481	-5.51	0.73	12	0.14	-316.00	2378.00	2290	20230413	-23.97	1110	20231026	56.85	1844	-5.59	20240103	1729	0.69	20240108	2290	-23.97	20230413	1110	56.85	20231026	0.68	N	183490	500	425 억	6017868	N	N	0	N	N
84	20240108	100849	57	100.00	KOSDAQ	제약	N	N	N	N	N	1756	-34	5	-1.90	170014777	96832	48.55	1790	1790	1729	2325	1253	1790	1755.77	7.07	-8042	-10169	1845	1817	1800	1772	1755	1809	1764	425	535	500	1250	1	1	85065562	1494	-5.56	0.74	12	0.11	-316.00	2378.00	2290	20230413	-23.32	1110	20231026	58.20	1844	-4.77	20240103	1729	1.56	20240108	2290	-23.32	20230413	1110	58.20	20231026	0.68	N	183490	500	425 억	6017868	N	N	0	N	N
85	20240108	090847	57	100.00	KOSDAQ	제약	N	N	N	N	N	1770	-20	5	-1.12	57941818	32749	16.42	1790	1790	1750	2325	1253	1790	1769.27	7.07	-8042	5881	1845	1817	1800	1772	1755	1809	1764	425	535	500	1250	1	1	85065562	1506	-5.60	0.74	12	0.04	-316.00	2378.00	2290	20230413	-22.71	1110	20231026	59.46	1844	-4.01	20240103	1750	1.14	20240108	2290	-22.71	20230413	1110	59.46	20231026	0.68	N	183490	500	425 억	6017868	N	N	0	N	N
86	20240105	160847	57	100.00	KOSDAQ	제약	N	N	N	N	N	1790	-31	5	-1.70	353900364	196431	60.16	1828	1828	1783	2365	1275	1821	1801.66	7.15	-8926	-58289	1868	1844	1817	1793	1766	1831	1780	425	544	500	1270	1	1	85065562	1523	-5.66	0.75	12	0.23	-316.00	2378.00	2290	20230413	-21.83	1110	20231026	61.26	1844	-2.93	20240103	1781	0.51	20240102	2290	-21.83	20230413	1110	61.26	20231026	0.66	N	183490	500	425 억	6084199	N	N	0	N	N
87	20240105	150849	57	100.00	KOSDAQ	제약	N	N	N	N	N	1791	-30	5	-1.65	334531353	185614	56.85	1828	1828	1783	2365	1275	1821	1802.30	7.15	-8926	-54444	1868	1844	1817	1793	1766	1831	1780	425	544	500	1270	1	1	85065562	1524	-5.67	0.75	12	0.22	-316.00	2378.00	2290	20230413	-21.79	1110	20231026	61.35	1844	-2.87	20240103	1781	0.56	20240102	2290	-21.79	20230413	1110	61.35	20231026	0.66	N	183490	500	425 억	6084199	N	N	0	N	N
88	20240105	140846	57	100.00	KOSDAQ	제약	N	N	N	N	N	1790	-31	5	-1.70	293981483	162952	49.91	1828	1828	1785	2365	1275	1821	1804.10	7.15	-8926	-43088	1868	1844	1817	1793	1766	1831	1780	425	544	500	1270	1	1	85065562	1523	-5.66	0.75	12	0.19	-316.00	2378.00	2290	20230413	-21.83	1110	20231026	61.26	1844	-2.93	20240103	1781	0.51	20240102	2290	-21.83	20230413	1110	61.26	20231026	0.66	N	183490	500	425 억	6084199	N	N	0	N	N
89	20240105	130847	57	100.00	KOSDAQ	제약	N	N	N	N	N	1808	-13	5	-0.71	202638001	112025	34.31	1828	1828	1799	2365	1275	1821	1808.86	7.15	-8926	-25986	1868	1844	1817	1793	1766	1831	1780	425	544	500	1270	1	1	85065562	1538	-5.72	0.76	12	0.13	-316.00	2378.00	2290	20230413	-21.05	1110	20231026	62.88	1844	-1.95	20240103	1781	1.52	20240102	2290	-21.05	20230413	1110	62.88	20231026	0.66	N	183490	500	425 억	6084199	N	N	0	N	N
90	20240105	120847	57	100.00	KOSDAQ	제약	N	N	N	N	N	1810	-11	5	-0.60	91621110	50483	15.46	1828	1828	1807	2365	1275	1821	1814.89	7.15	-8926	-5977	1868	1844	1817	1793	1766	1831	1780	425	544	500	1270	1	1	85065562	1540	-5.73	0.76	12	0.06	-316.00	2378.00	2290	20230413	-20.96	1110	20231026	63.06	1844	-1.84	20240103	1781	1.63	20240102	2290	-20.96	20230413	1110	63.06	20231026	0.66	N	183490	500	425 억	6084199	N	N	0	N	N
91	20240105	110845	57	100.00	KOSDAQ	제약	N	N	N	N	N	1817	-4	5	-0.22	80538351	44364	13.59	1828	1828	1807	2365	1275	1821	1815.40	7.15	-8926	-5618	1868	1844	1817	1793	1766	1831	1780	425	544	500	1270	1	1	85065562	1546	-5.75	0.76	12	0.05	-316.00	2378.00	2290	20230413	-20.66	1110	20231026	63.69	1844	-1.46	20240103	1781	2.02	20240102	2290	-20.66	20230413	1110	63.69	20231026	0.66	N	183490	500	425 억	6084199	N	N	0	N	N
92	20240105	100848	57	100.00	KOSDAQ	제약	N	N	N	N	N	1827	6	2	0.33	20582806	11298	3.46	1828	1828	1815	2365	1275	1821	1821.81	7.15	-8926	677	1868	1844	1817	1793	1766	1831	1780	425	544	500	1270	1	1	85065562	1554	-5.78	0.77	12	0.01	-316.00	2378.00	2290	20230413	-20.22	1110	20231026	64.59	1844	-0.92	20240103	1781	2.58	20240102	2290	-20.22	20230413	1110	64.59	20231026	0.66	N	183490	500	425 억	6084199	N	N	0	N	N
93	20240105	090846	57	100.00	KOSDAQ	제약	N	N	N	N	N	1826	5	2	0.27	2930740	1605	0.49	1828	1828	1826	2365	1275	1821	1826.01	7.15	-8926	-1090	1868	1844	1817	1793	1766	1831	1780	425	544	500	1270	1	1	85065562	1553	-5.78	0.77	12	0.00	-316.00	2378.00	2290	20230413	-20.26	1110	20231026	64.50	1844	-0.98	20240103	1781	2.53	20240102	2290	-20.26	20230413	1110	64.50	20231026	0.66	N	183490	500	425 억	6084199	N	N	0	N	N
94	20240104	160843	57	100.00	KOSDAQ	제약	N	N	N	N	N	1821	-14	5	-0.76	589990039	325105	88.73	1835	1841	1790	2385	1285	1835	1814.76	7.15	0	9335	1883	1859	1820	1796	1757	1871	1808	425	550	500	1280	1	1	85065562	1549	-5.76	0.77	12	0.38	-316.00	2378.00	2290	20230413	-20.48	1110	20231026	64.05	1844	-1.25	20240103	1781	2.25	20240102	2290	-20.48	20230413	1110	64.05	20231026	0.64	N	183490	500	425 억	6085633	N	N	1	N	N
95	20240104	150845	57	100.00	KOSDAQ	제약	N	N	N	N	N	1822	-13	5	-0.71	573742933	316176	86.29	1835	1841	1790	2385	1285	1835	1814.63	7.15	0	6735	1883	1859	1820	1796	1757	1871	1808	425	550	500	1280	1	1	85065562	1550	-5.77	0.77	12	0.37	-316.00	2378.00	2290	20230413	-20.44	1110	20231026	64.14	1844	-1.19	20240103	1781	2.30	20240102	2290	-20.44	20230413	1110	64.14	20231026	0.64	N	183490	500	425 억	6085633	N	N	1	N	N
96	20240104	140845	57	100.00	KOSDAQ	제약	N	N	N	N	N	1833	-2	5	-0.11	529440339	291926	79.67	1835	1841	1790	2385	1285	1835	1813.60	7.15	0	-6955	1883	1859	1820	1796	1757	1871	1808	425	550	500	1280	1	1	85065562	1559	-5.80	0.77	12	0.34	-316.00	2378.00	2290	20230413	-19.96	1110	20231026	65.14	1844	-0.60	20240103	1781	2.92	20240102	2290	-19.96	20230413	1110	65.14	20231026	0.64	N	183490	500	425 억	6085633	N	N	1	N	N
97	20240104	130845	57	100.00	KOSDAQ	제약	N	N	N	N	N	1835	0	3	0.00	481020787	265472	72.45	1835	1841	1790	2385	1285	1835	1811.94	7.15	0	-19378	1883	1859	1820	1796	1757	1871	1808	425	550	500	1280	1	1	85065562	1561	-5.81	0.77	12	0.31	-316.00	2378.00	2290	20230413	-19.87	1110	20231026	65.32	1844	-0.49	20240103	1781	3.03	20240102	2290	-19.87	20230413	1110	65.32	20231026	0.64	N	183490	500	425 억	6085633	N	N	1	N	N
98	20240104	120843	57	100.00	KOSDAQ	제약	N	N	N	N	N	1814	-21	5	-1.14	382945143	211759	57.79	1835	1839	1790	2385	1285	1835	1808.39	7.15	0	-53915	1883	1859	1820	1796	1757	1871	1808	425	550	500	1280	1	1	85065562	1543	-5.74	0.76	12	0.25	-316.00	2378.00	2290	20230413	-20.79	1110	20231026	63.42	1844	-1.63	20240103	1781	1.85	20240102	2290	-20.79	20230413	1110	63.42	20231026	0.64	N	183490	500	425 억	6085633	N	N	1	N	N
99	20240104	110842	57	100.00	KOSDAQ	제약	N	N	N	N	N	1811	-24	5	-1.31	333878889	184687	50.41	1835	1839	1790	2385	1285	1835	1807.79	7.15	0	-70718	1883	1859	1820	1796	1757	1871	1808	425	550	500	1280	1	1	85065562	1541	-5.73	0.76	12	0.22	-316.00	2378.00	2290	20230413	-20.92	1110	20231026	63.15	1844	-1.79	20240103	1781	1.68	20240102	2290	-20.92	20230413	1110	63.15	20231026	0.64	N	183490	500	425 억	6085633	N	N	1	N	N
100	20240104	100842	57	100.00	KOSDAQ	제약	N	N	N	N	N	1809	-26	5	-1.42	273553802	151398	41.32	1835	1839	1790	2385	1285	1835	1806.83	7.15	0	-84991	1883	1859	1820	1796	1757	1871	1808	425	550	500	1280	1	1	85065562	1539	-5.72	0.76	12	0.18	-316.00	2378.00	2290	20230413	-21.00	1110	20231026	62.97	1844	-1.90	20240103	1781	1.57	20240102	2290	-21.00	20230413	1110	62.97	20231026	0.64	N	183490	500	425 억	6085633	N	N	1	N	N
101	20240104	090845	57	100.00	KOSDAQ	제약	N	N	N	N	N	1829	-6	5	-0.33	30612511	16756	4.57	1835	1839	1816	2385	1285	1835	1826.91	7.15	0	-12886	1883	1859	1820	1796	1757	1871	1808	425	550	500	1280	1	1	85065562	1556	-5.79	0.77	12	0.02	-316.00	2378.00	2290	20230413	-20.13	1110	20231026	64.77	1844	-0.81	20240103	1781	2.70	20240102	2290	-20.13	20230413	1110	64.77	20231026	0.64	N	183490	500	425 억	6085633	N	N	1	N	N
102	20240103	160841	57	100.00	KOSDAQ	제약	N	N	N	N	N	1835	33	2	1.83	665208655	365659	173.21	1806	1844	1781	2340	1262	1802	1819.18	7.01	0	124899	1862	1831	1806	1775	1750	1819	1763	425	538	500	1260	1	1	85065562	1561	-5.81	0.77	12	0.43	-316.00	2378.00	2290	20230413	-19.87	1110	20231026	65.32	1844	-0.49	20240103	1781	3.03	20240103	2290	-19.87	20230413	1110	65.32	20231026	0.61	N	183490	500	425 억	5960803	N	N	1	N	N
103	20240103	150840	57	100.00	KOSDAQ	제약	N	N	N	N	N	1840	38	2	2.11	641468427	352733	167.09	1806	1844	1781	2340	1262	1802	1818.57	7.01	0	120080	1862	1831	1806	1775	1750	1819	1763	425	538	500	1260	1	1	85065562	1565	-5.82	0.77	12	0.41	-316.00	2378.00	2290	20230413	-19.65	1110	20231026	65.77	1844	-0.22	20240103	1781	3.31	20240103	2290	-19.65	20230413	1110	65.77	20231026	0.61	N	183490	500	425 억	5960803	N	N	1	N	N
104	20240103	140837	57	100.00	KOSDAQ	제약	N	N	N	N	N	1805	3	2	0.17	308475494	170893	80.95	1806	1835	1781	2340	1262	1802	1805.08	7.01	0	37254	1862	1831	1806	1775	1750	1819	1763	425	538	500	1260	1	1	85065562	1535	-5.71	0.76	12	0.20	-316.00	2378.00	2290	20230413	-21.18	1110	20231026	62.61	1837	-1.74	20240102	1781	1.35	20240103	2290	-21.18	20230413	1110	62.61	20231026	0.61	N	183490	500	425 억	5960803	N	N	1	N	N
105	20240103	130839	57	100.00	KOSDAQ	제약	N	N	N	N	N	1794	-8	5	-0.44	283087755	156770	74.26	1806	1835	1781	2340	1262	1802	1805.75	7.01	0	33868	1862	1831	1806	1775	1750	1819	1763	425	538	500	1260	1	1	85065562	1526	-5.68	0.75	12	0.18	-316.00	2378.00	2290	20230413	-21.66	1110	20231026	61.62	1837	-2.34	20240102	1781	0.73	20240103	2290	-21.66	20230413	1110	61.62	20231026	0.61	N	183490	500	425 억	5960803	N	N	1	N	N
106	20240103	120843	57	100.00	KOSDAQ	제약	N	N	N	N	N	1805	3	2	0.17	207615632	114636	54.30	1806	1835	1781	2340	1262	1802	1811.09	7.01	0	26929	1862	1831	1806	1775	1750	1819	1763	425	538	500	1260	1	1	85065562	1535	-5.71	0.76	12	0.13	-316.00	2378.00	2290	20230413	-21.18	1110	20231026	62.61	1837	-1.74	20240102	1781	1.35	20240103	2290	-21.18	20230413	1110	62.61	20231026	0.61	N	183490	500	425 억	5960803	N	N	1	N	N
107	20240103	110838	57	100.00	KOSDAQ	제약	N	N	N	N	N	1809	7	2	0.39	191570607	105760	50.10	1806	1835	1781	2340	1262	1802	1811.37	7.01	0	24592	1862	1831	1806	1775	1750	1819	1763	425	538	500	1260	1	1	85065562	1539	-5.72	0.76	12	0.12	-316.00	2378.00	2290	20230413	-21.00	1110	20231026	62.97	1837	-1.52	20240102	1781	1.57	20240103	2290	-21.00	20230413	1110	62.97	20231026	0.61	N	183490	500	425 억	5960803	N	N	1	N	N
108	20240103	100839	57	100.00	KOSDAQ	제약	N	N	N	N	N	1806	4	2	0.22	151263671	83474	39.54	1806	1835	1781	2340	1262	1802	1812.11	7.01	0	13603	1862	1831	1806	1775	1750	1819	1763	425	538	500	1260	1	1	85065562	1536	-5.72	0.76	12	0.10	-316.00	2378.00	2290	20230413	-21.14	1110	20231026	62.70	1837	-1.69	20240102	1781	1.40	20240103	2290	-21.14	20230413	1110	62.70	20231026	0.61	N	183490	500	425 억	5960803	N	N	1	N	N
109	20240103	090839	57	100.00	KOSDAQ	제약	N	N	N	N	N	1803	1	2	0.06	27745552	15392	7.29	1806	1820	1781	2340	1262	1802	1802.60	7.01	0	-1041	1862	1831	1806	1775	1750	1819	1763	425	538	500	1260	1	1	85065562	1534	-5.71	0.76	12	0.02	-316.00	2378.00	2290	20230413	-21.27	1110	20231026	62.43	1837	-1.85	20240102	1781	1.24	20240103	2290	-21.27	20230413	1110	62.43	20231026	0.61	N	183490	500	425 억	5960803	N	N	1	N	N
110	20240102	160838	57	100.00	KOSDAQ	제약	N	N	N	N	N	1802	-16	5	-0.88	381924639	210889	45.68	1818	1837	1781	2360	1273	1818	1811.02	7.04	-9559	-26584	1865	1841	1795	1771	1725	1853	1783	425	542	500	1270	1	1	85065562	1533	-5.70	0.76	12	0.25	-316.00	2378.00	2290	20230413	-21.31	1110	20231026	62.34	1837	-1.91	20240102	1781	1.18	20240102	2290	-21.31	20230413	1110	62.34	20231026	0.62	N	183490	500	425 억	5987587	N	N	1	N	N
111	20240102	150837	57	100.00	KOSDAQ	제약	N	N	N	N	N	1802	-16	5	-0.88	366051326	202086	43.77	1818	1837	1781	2360	1273	1818	1811.36	7.04	-9559	-28984	1865	1841	1795	1771	1725	1853	1783	425	542	500	1270	1	1	85065562	1533	-5.70	0.76	12	0.24	-316.00	2378.00	2290	20230413	-21.31	1110	20231026	62.34	1837	-1.91	20240102	1781	1.18	20240102	2290	-21.31	20230413	1110	62.34	20231026	0.62	N	183490	500	425 억	5987587	N	N	2	N	N
112	20240102	140839	57	100.00	KOSDAQ	제약	N	N	N	N	N	1808	-10	5	-0.55	334809032	184804	40.03	1818	1837	1781	2360	1273	1818	1811.70	7.04	-9559	-27892	1865	1841	1795	1771	1725	1853	1783	425	542	500	1270	1	1	85065562	1538	-5.72	0.76	12	0.22	-316.00	2378.00	2290	20230413	-21.05	1110	20231026	62.88	1837	-1.58	20240102	1781	1.52	20240102	2290	-21.05	20230413	1110	62.88	20231026	0.62	N	183490	500	425 억	5987587	N	N	2	N	N
113	20240102	130833	57	100.00	KOSDAQ	제약	N	N	N	N	N	1797	-21	5	-1.16	299546738	165267	35.80	1818	1837	1781	2360	1273	1818	1812.50	7.04	-9559	-31577	1865	1841	1795	1771	1725	1853	1783	425	542	500	1270	1	1	85065562	1529	-5.69	0.76	12	0.19	-316.00	2378.00	2290	20230413	-21.53	1110	20231026	61.89	1837	-2.18	20240102	1781	0.90	20240102	2290	-21.53	20230413	1110	61.89	20231026	0.62	N	183490	500	425 억	5987587	N	N	2	N	N
114	20240102	120832	57	100.00	KOSDAQ	제약	N	N	N	N	N	1794	-24	5	-1.32	276601843	152478	33.03	1818	1837	1781	2360	1273	1818	1814.04	7.04	-9559	-28043	1865	1841	1795	1771	1725	1853	1783	425	542	500	1270	1	1	85065562	1526	-5.68	0.75	12	0.18	-316.00	2378.00	2290	20230413	-21.66	1110	20231026	61.62	1837	-2.34	20240102	1781	0.73	20240102	2290	-21.66	20230413	1110	61.62	20231026	0.62	N	183490	500	425 억	5987587	N	N	2	N	N
115	20240102	110832	57	100.00	KOSDAQ	제약	N	N	N	N	N	1783	-35	5	-1.93	237250422	130524	28.27	1818	1837	1781	2360	1273	1818	1817.68	7.04	-9559	-27006	1865	1841	1795	1771	1725	1853	1783	425	542	500	1270	1	1	85065562	1517	-5.64	0.75	12	0.15	-316.00	2378.00	2290	20230413	-22.14	1110	20231026	60.63	1837	-2.94	20240102	1781	0.11	20240102	2290	-22.14	20230413	1110	60.63	20231026	0.62	N	183490	500	425 억	5987587	N	N	2	N	N
116	20240102	100824	57	100.00	KOSDAQ	제약	N	N	N	N	N	1827	9	2	0.50	43994192	24080	5.22	1818	1835	1818	2360	1273	1818	1827.01	7.04	-9559	5755	1865	1841	1795	1771	1725	1853	1783	425	542	500	1270	1	1	85065562	1554	-5.78	0.77	12	0.03	-316.00	2378.00	2290	20230413	-20.22	1110	20231026	64.59	1835	-0.44	20240102	1818	0.50	20240102	2290	-20.22	20230413	1110	64.59	20231026	0.62	N	183490	500	425 억	5987587	N	N	2	N	N
117	20240102	090814	57	100.00	KOSDAQ	제약	N	N	N	N	N	1818	0	3	0.00	0	0	0.00	0	0	0	2360	1273	1818	0.00	7.04	-9559	0	1865	1841	1795	1771	1725	1853	1783	425	542	500	1270	1	1	85065562	1546	-5.75	0.76	12	0.00	-316.00	2378.00	2290	20230413	-20.61	1110	20231026	63.78	0	0.00	0	0	0.00	0	2290	-20.61	20230413	1110	63.78	20231026	0.62	N	183490	500	425 억	5987587	N	N	2	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History