KissMeData/216080/price/prices-20240101.csv at 40b490fde3f0f1d3b308f5475dc754a9a42842e2

Files

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

51 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120958	57	100.00	KOSDAQ	제약	N	N	N	N	N	14680	-60	5	-0.41	304282820	20497	59.91	14630	15140	14500	19160	10320	14740	14845.24	0.69	1061	15260	15000	14830	14570	14400	14915	14485	89	4420	500	10310	10	1	17858759	2622	179.02	4.59	12	0.11	82.00	3197.00	28950	20230725	-49.29	13300	20230119	10.38	17190	-14.60	20240103	14500	1.24	20240123	28950	-49.29	20230725	14000	4.86	20230125	1.24	N	216080	500	89 억	123706	N	N	10	N	N
3	20240123	110954	57	100.00	KOSDAQ	제약	N	N	N	N	N	14800	60	2	0.41	244250520	16421	48.00	14630	15140	14500	19160	10320	14740	14874.28	0.69	1113	15260	15000	14830	14570	14400	14915	14485	89	4420	500	10310	10	1	17858759	2643	180.49	4.63	12	0.09	82.00	3197.00	28950	20230725	-48.88	13300	20230119	11.28	17190	-13.90	20240103	14500	2.07	20240123	28950	-48.88	20230725	14000	5.71	20230125	1.24	N	216080	500	89 억	123706	N	N	10	N	N
4	20240123	100954	57	100.00	KOSDAQ	제약	N	N	N	N	N	14920	180	2	1.22	206885550	13907	40.65	14630	15140	14500	19160	10320	14740	14876.36	0.69	1975	15260	15000	14830	14570	14400	14915	14485	89	4420	500	10310	10	1	17858759	2665	181.95	4.67	12	0.08	82.00	3197.00	28950	20230725	-48.46	13300	20230119	12.18	17190	-13.21	20240103	14500	2.90	20240123	28950	-48.46	20230725	14000	6.57	20230125	1.24	N	216080	500	89 억	123706	N	N	10	N	N
5	20240123	090954	57	100.00	KOSDAQ	제약	N	N	N	N	N	14740	0	3	0.00	40944590	2798	8.18	14630	14830	14500	19160	10320	14740	14633.52	0.69	-303	15260	15000	14830	14570	14400	14915	14485	89	4420	500	10310	10	1	17858759	2632	179.76	4.61	12	0.02	82.00	3197.00	28950	20230725	-49.08	13300	20230119	10.83	17190	-14.25	20240103	14500	1.66	20240123	28950	-49.08	20230725	14000	5.29	20230125	1.24	N	216080	500	89 억	123706	N	N	10	N	N
6	20240119	160948	57	100.00	KOSDAQ	제약	N	N	N	N	N	14900	-200	5	-1.32	539519640	35859	209.48	15290	15330	14900	19630	10570	15100	15045.59	0.75	-4494	15513	15306	15103	14896	14693	15410	15000	89	4530	500	10570	10	1	17858759	2661	181.71	4.66	12	0.20	82.00	3197.00	28950	20230725	-48.53	13300	20230119	12.03	17190	-13.32	20240103	14900	0.00	20240119	28950	-48.53	20230725	13300	12.03	20230119	1.25	N	216080	500	89 억	133434	N	N	7	N	N
7	20240119	150950	57	100.00	KOSDAQ	제약	N	N	N	N	N	14920	-180	5	-1.19	480437370	31897	186.34	15290	15330	14920	19630	10570	15100	15062.15	0.75	-3302	15513	15306	15103	14896	14693	15410	15000	89	4530	500	10570	10	1	17858759	2665	181.95	4.67	12	0.18	82.00	3197.00	28950	20230725	-48.46	13300	20230119	12.18	17190	-13.21	20240103	14900	0.13	20240117	28950	-48.46	20230725	13300	12.18	20230119	1.25	N	216080	500	89 억	133434	N	N	7	N	N
8	20240119	140949	57	100.00	KOSDAQ	제약	N	N	N	N	N	14990	-110	5	-0.73	424308380	28141	164.39	15290	15330	14940	19630	10570	15100	15077.94	0.75	-2663	15513	15306	15103	14896	14693	15410	15000	89	4530	500	10570	10	1	17858759	2677	182.80	4.69	12	0.16	82.00	3197.00	28950	20230725	-48.22	13300	20230119	12.71	17190	-12.80	20240103	14900	0.60	20240117	28950	-48.22	20230725	13300	12.71	20230119	1.25	N	216080	500	89 억	133434	N	N	7	N	N
9	20240119	130949	57	100.00	KOSDAQ	제약	N	N	N	N	N	15000	-100	5	-0.66	302788750	20039	117.06	15290	15330	15000	19630	10570	15100	15109.97	0.75	1312	15513	15306	15103	14896	14693	15410	15000	89	4530	500	10570	10	1	17858759	2679	182.93	4.69	12	0.11	82.00	3197.00	28950	20230725	-48.19	13300	20230119	12.78	17190	-12.74	20240103	14900	0.67	20240117	28950	-48.19	20230725	13300	12.78	20230119	1.25	N	216080	500	89 억	133434	N	N	7	N	N
10	20240119	120953	57	100.00	KOSDAQ	제약	N	N	N	N	N	15010	-90	5	-0.60	232336930	15350	89.67	15290	15330	15010	19630	10570	15100	15135.96	0.75	1578	15513	15306	15103	14896	14693	15410	15000	89	4530	500	10570	10	1	17858759	2681	183.05	4.70	12	0.09	82.00	3197.00	28950	20230725	-48.15	13300	20230119	12.86	17190	-12.68	20240103	14900	0.74	20240117	28950	-48.15	20230725	13300	12.86	20230119	1.25	N	216080	500	89 억	133434	N	N	7	N	N
11	20240119	110951	57	100.00	KOSDAQ	제약	N	N	N	N	N	15150	50	2	0.33	172848400	11400	66.60	15290	15330	15020	19630	10570	15100	15162.14	0.75	2030	15513	15306	15103	14896	14693	15410	15000	89	4530	500	10570	10	1	17858759	2706	184.76	4.74	12	0.06	82.00	3197.00	28950	20230725	-47.67	13300	20230119	13.91	17190	-11.87	20240103	14900	1.68	20240117	28950	-47.67	20230725	13300	13.91	20230119	1.25	N	216080	500	89 억	133434	N	N	7	N	N
12	20240119	100956	57	100.00	KOSDAQ	제약	N	N	N	N	N	15180	80	2	0.53	110909670	7300	42.65	15290	15330	15020	19630	10570	15100	15193.11	0.75	3217	15513	15306	15103	14896	14693	15410	15000	89	4530	500	10570	10	1	17858759	2711	185.12	4.75	12	0.04	82.00	3197.00	28950	20230725	-47.56	13300	20230119	14.14	17190	-11.69	20240103	14900	1.88	20240117	28950	-47.56	20230725	13300	14.14	20230119	1.25	N	216080	500	89 억	133434	N	N	7	N	N
13	20240119	090950	57	100.00	KOSDAQ	제약	N	N	N	N	N	15130	30	2	0.20	11415180	757	4.42	15290	15290	15020	19630	10570	15100	15079.50	0.75	283	15513	15306	15103	14896	14693	15410	15000	89	4530	500	10570	10	1	17858759	2702	184.51	4.73	12	0.00	82.00	3197.00	28950	20230725	-47.74	13300	20230119	13.76	17190	-11.98	20240103	14900	1.54	20240117	28950	-47.74	20230725	13300	13.76	20230119	1.25	N	216080	500	89 억	133434	N	N	7	N	N
14	20240118	160947	57	100.00	KOSDAQ	제약	N	N	N	N	N	15100	120	2	0.80	258911320	17118	49.51	14980	15310	14900	19470	10490	14980	15125.16	0.75	-81	15633	15306	15103	14776	14573	15205	14675	89	4490	500	10480	10	1	17858759	2697	184.15	4.72	12	0.10	82.00	3197.00	28950	20230725	-47.84	13300	20230119	13.53	17190	-12.16	20240103	14900	1.34	20240118	28950	-47.84	20230725	13300	13.53	20230119	1.25	N	216080	500	89 억	133515	N	N	7	N	N
15	20240118	150948	57	100.00	KOSDAQ	제약	N	N	N	N	N	15090	110	2	0.73	238434330	15756	45.57	14980	15310	14900	19470	10490	14980	15132.97	0.75	97	15633	15306	15103	14776	14573	15205	14675	89	4490	500	10480	10	1	17858759	2695	184.02	4.72	12	0.09	82.00	3197.00	28950	20230725	-47.88	13300	20230119	13.46	17190	-12.22	20240103	14900	1.28	20240118	28950	-47.88	20230725	13300	13.46	20230119	1.25	N	216080	500	89 억	133515	N	N	27	N	N
16	20240118	140949	57	100.00	KOSDAQ	제약	N	N	N	N	N	15180	200	2	1.34	225778620	14918	43.15	14980	15310	14900	19470	10490	14980	15134.70	0.75	376	15633	15306	15103	14776	14573	15205	14675	89	4490	500	10480	10	1	17858759	2711	185.12	4.75	12	0.08	82.00	3197.00	28950	20230725	-47.56	13300	20230119	14.14	17190	-11.69	20240103	14900	1.88	20240118	28950	-47.56	20230725	13300	14.14	20230119	1.25	N	216080	500	89 억	133515	N	N	27	N	N
17	20240118	130946	57	100.00	KOSDAQ	제약	N	N	N	N	N	15240	260	2	1.74	194349980	12850	37.17	14980	15310	14900	19470	10490	14980	15124.57	0.75	2164	15633	15306	15103	14776	14573	15205	14675	89	4490	500	10480	10	1	17858759	2722	185.85	4.77	12	0.07	82.00	3197.00	28950	20230725	-47.36	13300	20230119	14.59	17190	-11.34	20240103	14900	2.28	20240118	28950	-47.36	20230725	13300	14.59	20230119	1.25	N	216080	500	89 억	133515	N	N	27	N	N
18	20240118	120950	57	100.00	KOSDAQ	제약	N	N	N	N	N	15010	30	2	0.20	115602300	7656	22.15	14980	15310	14900	19470	10490	14980	15099.65	0.75	760	15633	15306	15103	14776	14573	15205	14675	89	4490	500	10480	10	1	17858759	2681	183.05	4.70	12	0.04	82.00	3197.00	28950	20230725	-48.15	13300	20230119	12.86	17190	-12.68	20240103	14900	0.74	20240118	28950	-48.15	20230725	13300	12.86	20230119	1.25	N	216080	500	89 억	133515	N	N	27	N	N
19	20240118	110950	57	100.00	KOSDAQ	제약	N	N	N	N	N	15170	190	2	1.27	96086500	6358	18.39	14980	15310	14900	19470	10490	14980	15112.80	0.75	1079	15633	15306	15103	14776	14573	15205	14675	89	4490	500	10480	10	1	17858759	2709	185.00	4.75	12	0.04	82.00	3197.00	28950	20230725	-47.60	13300	20230119	14.06	17190	-11.75	20240103	14900	1.81	20240118	28950	-47.60	20230725	13300	14.06	20230119	1.25	N	216080	500	89 억	133515	N	N	27	N	N
20	20240118	100945	57	100.00	KOSDAQ	제약	N	N	N	N	N	15310	330	2	2.20	76271660	5051	14.61	14980	15310	14900	19470	10490	14980	15100.43	0.75	1146	15633	15306	15103	14776	14573	15205	14675	89	4490	500	10480	10	1	17858759	2734	186.71	4.79	12	0.03	82.00	3197.00	28950	20230725	-47.12	13300	20230119	15.11	17190	-10.94	20240103	14900	2.75	20240118	28950	-47.12	20230725	13300	15.11	20230119	1.25	N	216080	500	89 억	133515	N	N	27	N	N
21	20240118	090946	57	100.00	KOSDAQ	제약	N	N	N	N	N	15110	130	2	0.87	16211440	1085	3.14	14980	15190	14900	19470	10490	14980	14941.24	0.75	-469	15633	15306	15103	14776	14573	15205	14675	89	4490	500	10480	10	1	17858759	2698	184.27	4.73	12	0.01	82.00	3197.00	28950	20230725	-47.81	13300	20230119	13.61	17190	-12.10	20240103	14900	1.41	20240118	28950	-47.81	20230725	13300	13.61	20230119	1.25	N	216080	500	89 억	133515	N	N	27	N	N
22	20240117	160944	57	100.00	KOSDAQ	제약	N	N	N	N	N	14980	-380	5	-2.47	519832340	34524	95.80	15430	15430	14900	19960	10760	15360	15057.14	0.81	-11020	15873	15616	15433	15176	14993	15525	15085	89	4600	500	10750	10	1	17858759	2675	182.68	4.69	12	0.19	82.00	3197.00	28950	20230725	-48.26	13300	20230119	12.63	17190	-12.86	20240103	14900	0.54	20240117	28950	-48.26	20230725	13300	12.63	20230119	1.27	N	216080	500	89 억	144535	N	N	27	N	N
23	20240117	150947	57	100.00	KOSDAQ	제약	N	N	N	N	N	14990	-370	5	-2.41	488106090	32402	89.91	15430	15430	14900	19960	10760	15360	15064.07	0.81	-10495	15873	15616	15433	15176	14993	15525	15085	89	4600	500	10750	10	1	17858759	2677	182.80	4.69	12	0.18	82.00	3197.00	28950	20230725	-48.22	13300	20230119	12.71	17190	-12.80	20240103	14900	0.60	20240117	28950	-48.22	20230725	13300	12.71	20230119	1.27	N	216080	500	89 억	144535	N	N	1	N	N
24	20240117	140944	57	100.00	KOSDAQ	제약	N	N	N	N	N	15040	-320	5	-2.08	384702260	25488	70.73	15430	15430	14990	19960	10760	15360	15093.47	0.81	-9424	15873	15616	15433	15176	14993	15525	15085	89	4600	500	10750	10	1	17858759	2686	183.41	4.70	12	0.14	82.00	3197.00	28950	20230725	-48.05	13300	20230119	13.08	17190	-12.51	20240103	14990	0.33	20240117	28950	-48.05	20230725	13300	13.08	20230119	1.27	N	216080	500	89 억	144535	N	N	1	N	N
25	20240117	130944	57	100.00	KOSDAQ	제약	N	N	N	N	N	15080	-280	5	-1.82	333467150	22074	61.25	15430	15430	15000	19960	10760	15360	15106.78	0.81	-8476	15873	15616	15433	15176	14993	15525	15085	89	4600	500	10750	10	1	17858759	2693	183.90	4.72	12	0.12	82.00	3197.00	28950	20230725	-47.91	13300	20230119	13.38	17190	-12.27	20240103	15000	0.53	20240117	28950	-47.91	20230725	13300	13.38	20230119	1.27	N	216080	500	89 억	144535	N	N	1	N	N
26	20240117	120947	57	100.00	KOSDAQ	제약	N	N	N	N	N	15090	-270	5	-1.76	233863320	15450	42.87	15430	15430	15080	19960	10760	15360	15136.78	0.81	-6854	15873	15616	15433	15176	14993	15525	15085	89	4600	500	10750	10	1	17858759	2695	184.02	4.72	12	0.09	82.00	3197.00	28950	20230725	-47.88	13300	20230119	13.46	17190	-12.22	20240103	15080	0.07	20240117	28950	-47.88	20230725	13300	13.46	20230119	1.27	N	216080	500	89 억	144535	N	N	1	N	N
27	20240117	110947	57	100.00	KOSDAQ	제약	N	N	N	N	N	15170	-190	5	-1.24	171794300	11342	31.47	15430	15430	15080	19960	10760	15360	15146.74	0.81	-5218	15873	15616	15433	15176	14993	15525	15085	89	4600	500	10750	10	1	17858759	2709	185.00	4.75	12	0.06	82.00	3197.00	28950	20230725	-47.60	13300	20230119	14.06	17190	-11.75	20240103	15080	0.60	20240117	28950	-47.60	20230725	13300	14.06	20230119	1.27	N	216080	500	89 억	144535	N	N	1	N	N
28	20240117	100943	57	100.00	KOSDAQ	제약	N	N	N	N	N	15120	-240	5	-1.56	117666570	7759	21.53	15430	15430	15080	19960	10760	15360	15165.17	0.81	-6171	15873	15616	15433	15176	14993	15525	15085	89	4600	500	10750	10	1	17858759	2700	184.39	4.73	12	0.04	82.00	3197.00	28950	20230725	-47.77	13300	20230119	13.68	17190	-12.04	20240103	15080	0.27	20240117	28950	-47.77	20230725	13300	13.68	20230119	1.27	N	216080	500	89 억	144535	N	N	1	N	N
29	20240117	090947	57	100.00	KOSDAQ	제약	N	N	N	N	N	15180	-180	5	-1.17	31498370	2066	5.73	15430	15430	15180	19960	10760	15360	15246.06	0.81	-1943	15873	15616	15433	15176	14993	15525	15085	89	4600	500	10750	10	1	17858759	2711	185.12	4.75	12	0.01	82.00	3197.00	28950	20230725	-47.56	13300	20230119	14.14	17190	-11.69	20240103	15180	0.00	20240117	28950	-47.56	20230725	13300	14.14	20230119	1.27	N	216080	500	89 억	144535	N	N	1	N	N
30	20240116	160942	57	100.00	KOSDAQ	제약	N	N	N	N	N	15360	-210	5	-1.35	554253670	36033	114.29	15550	15690	15250	20200	10900	15570	15381.84	0.87	-11651	15883	15726	15563	15406	15243	15645	15325	89	4630	500	10890	10	1	17858759	2743	187.32	4.80	12	0.20	82.00	3197.00	28950	20230725	-46.94	13300	20230119	15.49	17190	-10.65	20240103	15250	0.72	20240116	28950	-46.94	20230725	13300	15.49	20230119	1.27	N	216080	500	89 억	156186	N	N	1	N	N
31	20240116	150940	57	100.00	KOSDAQ	제약	N	N	N	N	N	15360	-210	5	-1.35	536810700	34897	110.69	15550	15690	15250	20200	10900	15570	15382.72	0.87	-10879	15883	15726	15563	15406	15243	15645	15325	89	4630	500	10890	10	1	17858759	2743	187.32	4.80	12	0.20	82.00	3197.00	28950	20230725	-46.94	13300	20230119	15.49	17190	-10.65	20240103	15250	0.72	20240116	28950	-46.94	20230725	13300	15.49	20230119	1.27	N	216080	500	89 억	156186	N	N	3	N	N
32	20240116	140943	57	100.00	KOSDAQ	제약	N	N	N	N	N	15390	-180	5	-1.16	485744650	31563	100.11	15550	15690	15250	20200	10900	15570	15389.69	0.87	-10172	15883	15726	15563	15406	15243	15645	15325	89	4630	500	10890	10	1	17858759	2748	187.68	4.81	12	0.18	82.00	3197.00	28950	20230725	-46.84	13300	20230119	15.71	17190	-10.47	20240103	15250	0.92	20240116	28950	-46.84	20230725	13300	15.71	20230119	1.27	N	216080	500	89 억	156186	N	N	3	N	N
33	20240116	130945	57	100.00	KOSDAQ	제약	N	N	N	N	N	15420	-150	5	-0.96	436932430	28386	90.03	15550	15690	15250	20200	10900	15570	15392.53	0.87	-8903	15883	15726	15563	15406	15243	15645	15325	89	4630	500	10890	10	1	17858759	2754	188.05	4.82	12	0.16	82.00	3197.00	28950	20230725	-46.74	13300	20230119	15.94	17190	-10.30	20240103	15250	1.11	20240116	28950	-46.74	20230725	13300	15.94	20230119	1.27	N	216080	500	89 억	156186	N	N	3	N	N
34	20240116	120942	57	100.00	KOSDAQ	제약	N	N	N	N	N	15340	-230	5	-1.48	411323660	26719	84.75	15550	15690	15250	20200	10900	15570	15394.43	0.87	-8021	15883	15726	15563	15406	15243	15645	15325	89	4630	500	10890	10	1	17858759	2740	187.07	4.80	12	0.15	82.00	3197.00	28950	20230725	-47.01	13300	20230119	15.34	17190	-10.76	20240103	15250	0.59	20240116	28950	-47.01	20230725	13300	15.34	20230119	1.27	N	216080	500	89 억	156186	N	N	3	N	N
35	20240116	110941	57	100.00	KOSDAQ	제약	N	N	N	N	N	15370	-200	5	-1.28	279521510	18116	57.46	15550	15690	15300	20200	10900	15570	15429.54	0.87	-7381	15883	15726	15563	15406	15243	15645	15325	89	4630	500	10890	10	1	17858759	2745	187.44	4.81	12	0.10	82.00	3197.00	28950	20230725	-46.91	13300	20230119	15.56	17190	-10.59	20240103	15300	0.46	20240116	28950	-46.91	20230725	13300	15.56	20230119	1.27	N	216080	500	89 억	156186	N	N	3	N	N
36	20240116	100941	57	100.00	KOSDAQ	제약	N	N	N	N	N	15430	-140	5	-0.90	204978390	13273	42.10	15550	15690	15300	20200	10900	15570	15443.26	0.87	-5799	15883	15726	15563	15406	15243	15645	15325	89	4630	500	10890	10	1	17858759	2756	188.17	4.83	12	0.07	82.00	3197.00	28950	20230725	-46.70	13300	20230119	16.02	17190	-10.24	20240103	15300	0.85	20240116	28950	-46.70	20230725	13300	16.02	20230119	1.27	N	216080	500	89 억	156186	N	N	3	N	N
37	20240116	090939	57	100.00	KOSDAQ	제약	N	N	N	N	N	15670	100	2	0.64	16118210	1036	3.29	15550	15690	15500	20200	10900	15570	15558.12	0.87	-251	15883	15726	15563	15406	15243	15645	15325	89	4630	500	10890	10	1	17858759	2798	191.10	4.90	12	0.01	82.00	3197.00	28950	20230725	-45.87	13300	20230119	17.82	17190	-8.84	20240103	15400	1.75	20240102	28950	-45.87	20230725	13300	17.82	20230119	1.27	N	216080	500	89 억	156186	N	N	3	N	N
38	20240115	160939	57	100.00	KOSDAQ	제약	N	N	N	N	N	15570	-50	5	-0.32	488935470	31528	108.79	15620	15720	15400	20300	10940	15620	15507.96	0.90	-4835	16526	16072	15836	15382	15146	15955	15265	89	4680	500	10930	10	1	17858759	2781	189.88	4.87	12	0.18	82.00	3197.00	28950	20230725	-46.22	13300	20230119	17.07	17190	-9.42	20240103	15400	1.10	20240115	28950	-46.22	20230725	13300	17.07	20230119	1.27	N	216080	500	89 억	161123	N	N	3	N	N
39	20240115	150940	57	100.00	KOSDAQ	제약	N	N	N	N	N	15540	-80	5	-0.51	411718360	26527	91.54	15620	15720	15450	20300	10940	15620	15520.71	0.90	-4336	16526	16072	15836	15382	15146	15955	15265	89	4680	500	10930	10	1	17858759	2775	189.51	4.86	12	0.15	82.00	3197.00	28950	20230725	-46.32	13300	20230119	16.84	17190	-9.60	20240103	15400	0.91	20240102	28950	-46.32	20230725	13300	16.84	20230119	1.27	N	216080	500	89 억	161123	N	N	25	N	N
40	20240115	140940	57	100.00	KOSDAQ	제약	N	N	N	N	N	15600	-20	5	-0.13	366534500	23609	81.47	15620	15720	15450	20300	10940	15620	15525.18	0.90	-3621	16526	16072	15836	15382	15146	15955	15265	89	4680	500	10930	10	1	17858759	2786	190.24	4.88	12	0.13	82.00	3197.00	28950	20230725	-46.11	13300	20230119	17.29	17190	-9.25	20240103	15400	1.30	20240102	28950	-46.11	20230725	13300	17.29	20230119	1.27	N	216080	500	89 억	161123	N	N	25	N	N
41	20240115	130938	57	100.00	KOSDAQ	제약	N	N	N	N	N	15510	-110	5	-0.70	249757620	16087	55.51	15620	15720	15450	20300	10940	15620	15525.40	0.90	-3434	16526	16072	15836	15382	15146	15955	15265	89	4680	500	10930	10	1	17858759	2770	189.15	4.85	12	0.09	82.00	3197.00	28950	20230725	-46.42	13300	20230119	16.62	17190	-9.77	20240103	15400	0.71	20240102	28950	-46.42	20230725	13300	16.62	20230119	1.27	N	216080	500	89 억	161123	N	N	25	N	N
42	20240115	120939	57	100.00	KOSDAQ	제약	N	N	N	N	N	15530	-90	5	-0.58	223913210	14424	49.77	15620	15720	15450	20300	10940	15620	15523.62	0.90	-3141	16526	16072	15836	15382	15146	15955	15265	89	4680	500	10930	10	1	17858759	2773	189.39	4.86	12	0.08	82.00	3197.00	28950	20230725	-46.36	13300	20230119	16.77	17190	-9.66	20240103	15400	0.84	20240102	28950	-46.36	20230725	13300	16.77	20230119	1.27	N	216080	500	89 억	161123	N	N	25	N	N
43	20240115	110938	57	100.00	KOSDAQ	제약	N	N	N	N	N	15550	-70	5	-0.45	174234750	11220	38.72	15620	15720	15450	20300	10940	15620	15528.90	0.90	-3284	16526	16072	15836	15382	15146	15955	15265	89	4680	500	10930	10	1	17858759	2777	189.63	4.86	12	0.06	82.00	3197.00	28950	20230725	-46.29	13300	20230119	16.92	17190	-9.54	20240103	15400	0.97	20240102	28950	-46.29	20230725	13300	16.92	20230119	1.27	N	216080	500	89 억	161123	N	N	25	N	N
44	20240115	100936	57	100.00	KOSDAQ	제약	N	N	N	N	N	15540	-80	5	-0.51	53752820	3452	11.91	15620	15720	15500	20300	10940	15620	15571.43	0.90	-1187	16526	16072	15836	15382	15146	15955	15265	89	4680	500	10930	10	1	17858759	2775	189.51	4.86	12	0.02	82.00	3197.00	28950	20230725	-46.32	13300	20230119	16.84	17190	-9.60	20240103	15400	0.91	20240102	28950	-46.32	20230725	13300	16.84	20230119	1.27	N	216080	500	89 억	161123	N	N	25	N	N
45	20240115	090938	57	100.00	KOSDAQ	제약	N	N	N	N	N	15660	40	2	0.26	15113730	970	3.35	15620	15720	15500	20300	10940	15620	15580.96	0.90	-784	16526	16072	15836	15382	15146	15955	15265	89	4680	500	10930	10	1	17858759	2797	190.98	4.90	12	0.01	82.00	3197.00	28950	20230725	-45.91	13300	20230119	17.74	17190	-8.90	20240103	15400	1.69	20240102	28950	-45.91	20230725	13300	17.74	20230119	1.27	N	216080	500	89 억	161123	N	N	25	N	N
46	20240112	160949	57	100.00	KOSDAQ	제약	N	N	N	N	N	15620	-330	5	-2.07	453134600	28850	128.66	16290	16290	15600	20700	11170	15950	15706.96	0.96	-9792	16463	16206	15903	15646	15343	16335	15775	89	4750	500	11160	10	1	17858759	2790	190.49	4.89	12	0.16	82.00	3197.00	28950	20230725	-46.04	13300	20230119	17.44	17190	-9.13	20240103	15400	1.43	20240102	28950	-46.04	20230725	13300	17.44	20230119	1.27	N	216080	500	89 억	170985	N	N	25	N	N
47	20240112	150937	57	100.00	KOSDAQ	제약	N	N	N	N	N	15680	-270	5	-1.69	406946770	25896	115.48	16290	16290	15600	20700	11170	15950	15714.66	0.96	-9187	16463	16206	15903	15646	15343	16335	15775	89	4750	500	11160	10	1	17858759	2800	191.22	4.90	12	0.15	82.00	3197.00	28950	20230725	-45.84	13300	20230119	17.89	17190	-8.78	20240103	15400	1.82	20240102	28950	-45.84	20230725	13300	17.89	20230119	1.27	N	216080	500	89 억	170985	N	N	8	N	N
48	20240112	140935	57	100.00	KOSDAQ	제약	N	N	N	N	N	15650	-300	5	-1.88	342609690	21783	97.14	16290	16290	15600	20700	11170	15950	15728.31	0.96	-8034	16463	16206	15903	15646	15343	16335	15775	89	4750	500	11160	10	1	17858759	2795	190.85	4.90	12	0.12	82.00	3197.00	28950	20230725	-45.94	13300	20230119	17.67	17190	-8.96	20240103	15400	1.62	20240102	28950	-45.94	20230725	13300	17.67	20230119	1.27	N	216080	500	89 억	170985	N	N	8	N	N
49	20240112	130931	57	100.00	KOSDAQ	제약	N	N	N	N	N	15670	-280	5	-1.76	294275480	18696	83.37	16290	16290	15600	20700	11170	15950	15740.02	0.96	-5925	16463	16206	15903	15646	15343	16335	15775	89	4750	500	11160	10	1	17858759	2798	191.10	4.90	12	0.10	82.00	3197.00	28950	20230725	-45.87	13300	20230119	17.82	17190	-8.84	20240103	15400	1.75	20240102	28950	-45.87	20230725	13300	17.82	20230119	1.27	N	216080	500	89 억	170985	N	N	8	N	N
50	20240112	120936	57	100.00	KOSDAQ	제약	N	N	N	N	N	15750	-200	5	-1.25	208175100	13200	58.87	16290	16290	15700	20700	11170	15950	15770.84	0.96	-5101	16463	16206	15903	15646	15343	16335	15775	89	4750	500	11160	10	1	17858759	2813	192.07	4.93	12	0.07	82.00	3197.00	28950	20230725	-45.60	13300	20230119	18.42	17190	-8.38	20240103	15400	2.27	20240102	28950	-45.60	20230725	13300	18.42	20230119	1.27	N	216080	500	89 억	170985	N	N	8	N	N
51	20240112	110931	57	100.00	KOSDAQ	제약	N	N	N	N	N	15820	-130	5	-0.82	154733950	9811	43.75	16290	16290	15700	20700	11170	15950	15771.48	0.96	-5072	16463	16206	15903	15646	15343	16335	15775	89	4750	500	11160	10	1	17858759	2825	192.93	4.95	12	0.05	82.00	3197.00	28950	20230725	-45.35	13300	20230119	18.95	17190	-7.97	20240103	15400	2.73	20240102	28950	-45.35	20230725	13300	18.95	20230119	1.27	N	216080	500	89 억	170985	N	N	8	N	N
52	20240112	100931	57	100.00	KOSDAQ	제약	N	N	N	N	N	15790	-160	5	-1.00	117929120	7477	33.34	16290	16290	15700	20700	11170	15950	15772.25	0.96	-5294	16463	16206	15903	15646	15343	16335	15775	89	4750	500	11160	10	1	17858759	2820	192.56	4.94	12	0.04	82.00	3197.00	28950	20230725	-45.46	13300	20230119	18.72	17190	-8.14	20240103	15400	2.53	20240102	28950	-45.46	20230725	13300	18.72	20230119	1.27	N	216080	500	89 억	170985	N	N	8	N	N
53	20240112	090934	57	100.00	KOSDAQ	제약	N	N	N	N	N	15900	-50	5	-0.31	15208500	952	4.25	16290	16290	15900	20700	11170	15950	15975.32	0.96	-537	16463	16206	15903	15646	15343	16335	15775	89	4750	500	11160	10	1	17858759	2840	193.90	4.97	12	0.01	82.00	3197.00	28950	20230725	-45.08	13300	20230119	19.55	17190	-7.50	20240103	15400	3.25	20240102	28950	-45.08	20230725	13300	19.55	20230119	1.27	N	216080	500	89 억	170985	N	N	8	N	N
54	20240111	160927	57	100.00	KOSDAQ	제약	N	N	N	N	N	15950	210	2	1.33	345825430	21688	77.01	15740	16160	15600	20450	11020	15740	15945.47	0.94	2485	16486	16112	15806	15432	15126	15960	15280	89	4710	500	11010	10	1	17858759	2848	194.51	4.99	12	0.12	82.00	3197.00	28950	20230725	-44.91	13300	20230119	19.92	17190	-7.21	20240103	15400	3.57	20240102	28950	-44.91	20230725	13300	19.92	20230119	1.29	N	216080	500	89 억	168500	N	N	8	N	N
55	20240111	150933	57	100.00	KOSDAQ	제약	N	N	N	N	N	16100	360	2	2.29	282873510	17751	63.03	15740	16160	15600	20450	11020	15740	15935.64	0.94	1856	16486	16112	15806	15432	15126	15960	15280	89	4710	500	11010	10	1	17858759	2875	196.34	5.04	12	0.10	82.00	3197.00	28950	20230725	-44.39	13300	20230119	21.05	17190	-6.34	20240103	15400	4.55	20240102	28950	-44.39	20230725	13300	21.05	20230119	1.29	N	216080	500	89 억	168500	N	N	2	N	N
56	20240111	140931	57	100.00	KOSDAQ	제약	N	N	N	N	N	16060	320	2	2.03	256936030	16139	57.31	15740	16160	15600	20450	11020	15740	15920.20	0.94	1370	16486	16112	15806	15432	15126	15960	15280	89	4710	500	11010	10	1	17858759	2868	195.85	5.02	12	0.09	82.00	3197.00	28950	20230725	-44.53	13300	20230119	20.75	17190	-6.57	20240103	15400	4.29	20240102	28950	-44.53	20230725	13300	20.75	20230119	1.29	N	216080	500	89 억	168500	N	N	2	N	N
57	20240111	130928	57	100.00	KOSDAQ	제약	N	N	N	N	N	16070	330	2	2.10	241898100	15202	53.98	15740	16160	15600	20450	11020	15740	15912.25	0.94	1257	16486	16112	15806	15432	15126	15960	15280	89	4710	500	11010	10	1	17858759	2870	195.98	5.03	12	0.09	82.00	3197.00	28950	20230725	-44.49	13300	20230119	20.83	17190	-6.52	20240103	15400	4.35	20240102	28950	-44.49	20230725	13300	20.83	20230119	1.29	N	216080	500	89 억	168500	N	N	2	N	N
58	20240111	120928	57	100.00	KOSDAQ	제약	N	N	N	N	N	16080	340	2	2.16	223025430	14021	49.79	15740	16160	15600	20450	11020	15740	15906.53	0.94	816	16486	16112	15806	15432	15126	15960	15280	89	4710	500	11010	10	1	17858759	2872	196.10	5.03	12	0.08	82.00	3197.00	28950	20230725	-44.46	13300	20230119	20.90	17190	-6.46	20240103	15400	4.42	20240102	28950	-44.46	20230725	13300	20.90	20230119	1.29	N	216080	500	89 억	168500	N	N	2	N	N
59	20240111	110930	57	100.00	KOSDAQ	제약	N	N	N	N	N	16090	350	2	2.22	191440160	12058	42.82	15740	16090	15600	20450	11020	15740	15876.61	0.94	1331	16486	16112	15806	15432	15126	15960	15280	89	4710	500	11010	10	1	17858759	2873	196.22	5.03	12	0.07	82.00	3197.00	28950	20230725	-44.42	13300	20230119	20.98	17190	-6.40	20240103	15400	4.48	20240102	28950	-44.42	20230725	13300	20.98	20230119	1.29	N	216080	500	89 억	168500	N	N	2	N	N
60	20240111	100929	57	100.00	KOSDAQ	제약	N	N	N	N	N	16000	260	2	1.65	137217680	8672	30.79	15740	16000	15600	20450	11020	15740	15823.07	0.94	1934	16486	16112	15806	15432	15126	15960	15280	89	4710	500	11010	10	1	17858759	2857	195.12	5.00	12	0.05	82.00	3197.00	28950	20230725	-44.73	13300	20230119	20.30	17190	-6.92	20240103	15400	3.90	20240102	28950	-44.73	20230725	13300	20.30	20230119	1.29	N	216080	500	89 억	168500	N	N	2	N	N
61	20240111	090929	57	100.00	KOSDAQ	제약	N	N	N	N	N	15860	120	2	0.76	73679210	4684	16.63	15740	15860	15600	20450	11020	15740	15729.98	0.94	2555	16486	16112	15806	15432	15126	15960	15280	89	4710	500	11010	10	1	17858759	2832	193.41	4.96	12	0.03	82.00	3197.00	28950	20230725	-45.22	13300	20230119	19.25	17190	-7.74	20240103	15400	2.99	20240102	28950	-45.22	20230725	13300	19.25	20230119	1.29	N	216080	500	89 억	168500	N	N	2	N	N
62	20240110	160926	57	100.00	KOSDAQ	제약	N	N	N	N	N	15740	-440	5	-2.72	445630950	28143	82.91	16180	16180	15500	21000	11330	16180	15834.64	0.98	-7194	16673	16426	15993	15746	15313	16550	15870	89	4820	500	11320	10	1	17858759	2811	191.95	4.92	12	0.16	82.00	3197.00	28950	20230725	-45.63	13300	20230119	18.35	17190	-8.44	20240103	15400	2.21	20240102	28950	-45.63	20230725	13300	18.35	20230119	1.30	N	216080	500	89 억	175694	N	N	2	N	N
63	20240110	150928	57	100.00	KOSDAQ	제약	N	N	N	N	N	15760	-420	5	-2.60	417025080	26329	77.56	16180	16180	15500	21000	11330	16180	15839.00	0.98	-6558	16673	16426	15993	15746	15313	16550	15870	89	4820	500	11320	10	1	17858759	2815	192.20	4.93	12	0.15	82.00	3197.00	28950	20230725	-45.56	13300	20230119	18.50	17190	-8.32	20240103	15400	2.34	20240102	28950	-45.56	20230725	13300	18.50	20230119	1.30	N	216080	500	89 억	175694	N	N	527	N	N
64	20240110	140930	57	100.00	KOSDAQ	제약	N	N	N	N	N	15790	-390	5	-2.41	383034820	24171	71.20	16180	16180	15500	21000	11330	16180	15846.88	0.98	-5860	16673	16426	15993	15746	15313	16550	15870	89	4820	500	11320	10	1	17858759	2820	192.56	4.94	12	0.14	82.00	3197.00	28950	20230725	-45.46	13300	20230119	18.72	17190	-8.14	20240103	15400	2.53	20240102	28950	-45.46	20230725	13300	18.72	20230119	1.30	N	216080	500	89 억	175694	N	N	527	N	N
65	20240110	130926	57	100.00	KOSDAQ	제약	N	N	N	N	N	15890	-290	5	-1.79	290319170	18268	53.81	16180	16180	15500	21000	11330	16180	15892.23	0.98	-5918	16673	16426	15993	15746	15313	16550	15870	89	4820	500	11320	10	1	17858759	2838	193.78	4.97	12	0.10	82.00	3197.00	28950	20230725	-45.11	13300	20230119	19.47	17190	-7.56	20240103	15400	3.18	20240102	28950	-45.11	20230725	13300	19.47	20230119	1.30	N	216080	500	89 억	175694	N	N	527	N	N
66	20240110	120928	57	100.00	KOSDAQ	제약	N	N	N	N	N	15860	-320	5	-1.98	202952610	12749	37.56	16180	16180	15500	21000	11330	16180	15919.10	0.98	-5023	16673	16426	15993	15746	15313	16550	15870	89	4820	500	11320	10	1	17858759	2832	193.41	4.96	12	0.07	82.00	3197.00	28950	20230725	-45.22	13300	20230119	19.25	17190	-7.74	20240103	15400	2.99	20240102	28950	-45.22	20230725	13300	19.25	20230119	1.30	N	216080	500	89 억	175694	N	N	527	N	N
67	20240110	110927	57	100.00	KOSDAQ	제약	N	N	N	N	N	15920	-260	5	-1.61	184428050	11581	34.12	16180	16180	15500	21000	11330	16180	15925.05	0.98	-3986	16673	16426	15993	15746	15313	16550	15870	89	4820	500	11320	10	1	17858759	2843	194.15	4.98	12	0.06	82.00	3197.00	28950	20230725	-45.01	13300	20230119	19.70	17190	-7.39	20240103	15400	3.38	20240102	28950	-45.01	20230725	13300	19.70	20230119	1.30	N	216080	500	89 억	175694	N	N	527	N	N
68	20240110	100926	57	100.00	KOSDAQ	제약	N	N	N	N	N	16080	-100	5	-0.62	146132060	9170	27.01	16180	16180	15500	21000	11330	16180	15935.88	0.98	-3946	16673	16426	15993	15746	15313	16550	15870	89	4820	500	11320	10	1	17858759	2872	196.10	5.03	12	0.05	82.00	3197.00	28950	20230725	-44.46	13300	20230119	20.90	17190	-6.46	20240103	15400	4.42	20240102	28950	-44.46	20230725	13300	20.90	20230119	1.30	N	216080	500	89 억	175694	N	N	527	N	N
69	20240110	090926	57	100.00	KOSDAQ	제약	N	N	N	N	N	15930	-250	5	-1.55	29641480	1854	5.46	16180	16180	15500	21000	11330	16180	15987.85	0.98	-797	16673	16426	15993	15746	15313	16550	15870	89	4820	500	11320	10	1	17858759	2845	194.27	4.98	12	0.01	82.00	3197.00	28950	20230725	-44.97	13300	20230119	19.77	17190	-7.33	20240103	15400	3.44	20240102	28950	-44.97	20230725	13300	19.77	20230119	1.30	N	216080	500	89 억	175694	N	N	527	N	N
70	20240109	160923	57	100.00	KOSDAQ	제약	N	N	N	N	N	16180	630	2	4.05	539067440	33800	60.87	15600	16240	15560	20200	10890	15550	15948.76	0.93	9820	15916	15732	15596	15412	15276	15665	15345	89	4650	500	10880	10	1	17858759	2890	197.32	5.06	12	0.19	82.00	3197.00	28950	20230725	-44.11	12800	20230103	26.41	17190	-5.88	20240103	15400	5.06	20240102	28950	-44.11	20230725	13300	21.65	20230119	1.31	N	216080	500	89 억	165970	N	N	527	N	N
71	20240109	150925	57	100.00	KOSDAQ	제약	N	N	N	N	N	16110	560	2	3.60	501166220	31455	56.64	15600	16240	15560	20200	10890	15550	15932.86	0.93	9797	15916	15732	15596	15412	15276	15665	15345	89	4650	500	10880	10	1	17858759	2877	196.46	5.04	12	0.18	82.00	3197.00	28950	20230725	-44.35	12800	20230103	25.86	17190	-6.28	20240103	15400	4.61	20240102	28950	-44.35	20230725	13300	21.13	20230119	1.31	N	216080	500	89 억	165970	N	N	9	N	N
72	20240109	140925	57	100.00	KOSDAQ	제약	N	N	N	N	N	16050	500	2	3.22	435603290	27386	49.32	15600	16240	15560	20200	10890	15550	15906.12	0.93	9098	15916	15732	15596	15412	15276	15665	15345	89	4650	500	10880	10	1	17858759	2866	195.73	5.02	12	0.15	82.00	3197.00	28950	20230725	-44.56	12800	20230103	25.39	17190	-6.63	20240103	15400	4.22	20240102	28950	-44.56	20230725	13300	20.68	20230119	1.31	N	216080	500	89 억	165970	N	N	9	N	N
73	20240109	130924	57	100.00	KOSDAQ	제약	N	N	N	N	N	16000	450	2	2.89	346190500	21842	39.33	15600	16080	15560	20200	10890	15550	15849.83	0.93	8974	15916	15732	15596	15412	15276	15665	15345	89	4650	500	10880	10	1	17858759	2857	195.12	5.00	12	0.12	82.00	3197.00	28950	20230725	-44.73	12800	20230103	25.00	17190	-6.92	20240103	15400	3.90	20240102	28950	-44.73	20230725	13300	20.30	20230119	1.31	N	216080	500	89 억	165970	N	N	9	N	N
74	20240109	120932	57	100.00	KOSDAQ	제약	N	N	N	N	N	15990	440	2	2.83	276323840	17483	31.48	15600	16000	15560	20200	10890	15550	15805.36	0.93	7011	15916	15732	15596	15412	15276	15665	15345	89	4650	500	10880	10	1	17858759	2856	195.00	5.00	12	0.10	82.00	3197.00	28950	20230725	-44.77	12800	20230103	24.92	17190	-6.98	20240103	15400	3.83	20240102	28950	-44.77	20230725	13300	20.23	20230119	1.31	N	216080	500	89 억	165970	N	N	9	N	N
75	20240109	110927	57	100.00	KOSDAQ	제약	N	N	N	N	N	15920	370	2	2.38	231945430	14703	26.48	15600	15990	15560	20200	10890	15550	15775.46	0.93	5401	15916	15732	15596	15412	15276	15665	15345	89	4650	500	10880	10	1	17858759	2843	194.15	4.98	12	0.08	82.00	3197.00	28950	20230725	-45.01	12800	20230103	24.38	17190	-7.39	20240103	15400	3.38	20240102	28950	-45.01	20230725	13300	19.70	20230119	1.31	N	216080	500	89 억	165970	N	N	9	N	N
76	20240109	100925	57	100.00	KOSDAQ	제약	N	N	N	N	N	15790	240	2	1.54	108423070	6910	12.44	15600	15790	15560	20200	10890	15550	15690.85	0.93	673	15916	15732	15596	15412	15276	15665	15345	89	4650	500	10880	10	1	17858759	2820	192.56	4.94	12	0.04	82.00	3197.00	28950	20230725	-45.46	12800	20230103	23.36	17190	-8.14	20240103	15400	2.53	20240102	28950	-45.46	20230725	13300	18.72	20230119	1.31	N	216080	500	89 억	165970	N	N	9	N	N
77	20240109	090925	57	100.00	KOSDAQ	제약	N	N	N	N	N	15650	100	2	0.64	33968870	2171	3.91	15600	15710	15600	20200	10890	15550	15646.87	0.93	-1652	15916	15732	15596	15412	15276	15665	15345	89	4650	500	10880	10	1	17858759	2795	190.85	4.90	12	0.01	82.00	3197.00	28950	20230725	-45.94	12800	20230103	22.27	17190	-8.96	20240103	15400	1.62	20240102	28950	-45.94	20230725	13300	17.67	20230119	1.31	N	216080	500	89 억	165970	N	N	9	N	N
78	20240108	160923	57	100.00	KOSDAQ	제약	N	N	N	N	N	15550	-70	5	-0.45	861227000	55391	166.17	15620	15780	15460	20300	10940	15620	15548.14	0.92	791	16000	15810	15670	15480	15340	15740	15410	89	4680	500	10930	10	1	17858759	2777	189.63	4.86	12	0.31	82.00	3197.00	28950	20230725	-46.29	12800	20230103	21.48	17190	-9.54	20240103	15400	0.97	20240102	28950	-46.29	20230725	13300	16.92	20230119	1.31	N	216080	500	89 억	165189	N	N	9	N	N
79	20240108	150924	57	100.00	KOSDAQ	제약	N	N	N	N	N	15570	-50	5	-0.32	799874830	51456	154.36	15620	15780	15460	20300	10940	15620	15544.83	0.92	1318	16000	15810	15670	15480	15340	15740	15410	89	4680	500	10930	10	1	17858759	2781	189.88	4.87	12	0.29	82.00	3197.00	28950	20230725	-46.22	12800	20230103	21.64	17190	-9.42	20240103	15400	1.10	20240102	28950	-46.22	20230725	13300	17.07	20230119	1.31	N	216080	500	89 억	165189	N	N	27	N	N
80	20240108	140923	57	100.00	KOSDAQ	제약	N	N	N	N	N	15610	-10	5	-0.06	601048120	38633	115.90	15620	15780	15480	20300	10940	15620	15557.89	0.92	654	16000	15810	15670	15480	15340	15740	15410	89	4680	500	10930	10	1	17858759	2788	190.37	4.88	12	0.22	82.00	3197.00	28950	20230725	-46.08	12800	20230103	21.95	17190	-9.19	20240103	15400	1.36	20240102	28950	-46.08	20230725	13300	17.37	20230119	1.31	N	216080	500	89 억	165189	N	N	27	N	N
81	20240108	130923	57	100.00	KOSDAQ	제약	N	N	N	N	N	15520	-100	5	-0.64	533138810	34278	102.83	15620	15780	15480	20300	10940	15620	15553.38	0.92	2771	16000	15810	15670	15480	15340	15740	15410	89	4680	500	10930	10	1	17858759	2772	189.27	4.85	12	0.19	82.00	3197.00	28950	20230725	-46.39	12800	20230103	21.25	17190	-9.71	20240103	15400	0.78	20240102	28950	-46.39	20230725	13300	16.69	20230119	1.31	N	216080	500	89 억	165189	N	N	27	N	N
82	20240108	120924	57	100.00	KOSDAQ	제약	N	N	N	N	N	15570	-50	5	-0.32	440864340	28338	85.01	15620	15780	15480	20300	10940	15620	15557.36	0.92	3247	16000	15810	15670	15480	15340	15740	15410	89	4680	500	10930	10	1	17858759	2781	189.88	4.87	12	0.16	82.00	3197.00	28950	20230725	-46.22	12800	20230103	21.64	17190	-9.42	20240103	15400	1.10	20240102	28950	-46.22	20230725	13300	17.07	20230119	1.31	N	216080	500	89 억	165189	N	N	27	N	N
83	20240108	110925	57	100.00	KOSDAQ	제약	N	N	N	N	N	15600	-20	5	-0.13	426365490	27408	82.22	15620	15780	15480	20300	10940	15620	15556.24	0.92	3604	16000	15810	15670	15480	15340	15740	15410	89	4680	500	10930	10	1	17858759	2786	190.24	4.88	12	0.15	82.00	3197.00	28950	20230725	-46.11	12800	20230103	21.88	17190	-9.25	20240103	15400	1.30	20240102	28950	-46.11	20230725	13300	17.29	20230119	1.31	N	216080	500	89 억	165189	N	N	27	N	N
84	20240108	100925	57	100.00	KOSDAQ	제약	N	N	N	N	N	15750	130	2	0.83	333134020	21421	64.26	15620	15780	15480	20300	10940	15620	15551.75	0.92	1442	16000	15810	15670	15480	15340	15740	15410	89	4680	500	10930	10	1	17858759	2813	192.07	4.93	12	0.12	82.00	3197.00	28950	20230725	-45.60	12800	20230103	23.05	17190	-8.38	20240103	15400	2.27	20240102	28950	-45.60	20230725	13300	18.42	20230119	1.31	N	216080	500	89 억	165189	N	N	27	N	N
85	20240108	090923	57	100.00	KOSDAQ	제약	N	N	N	N	N	15670	50	2	0.32	33449590	2140	6.42	15620	15780	15600	20300	10940	15620	15630.65	0.92	-172	16000	15810	15670	15480	15340	15740	15410	89	4680	500	10930	10	1	17858759	2798	191.10	4.90	12	0.01	82.00	3197.00	28950	20230725	-45.87	12800	20230103	22.42	17190	-8.84	20240103	15400	1.75	20240102	28950	-45.87	20230725	13300	17.82	20230119	1.31	N	216080	500	89 억	165189	N	N	27	N	N
86	20240105	160922	57	100.00	KOSDAQ	제약	N	N	N	N	N	15620	-150	5	-0.95	522960690	33314	58.02	15770	15860	15530	20500	11040	15770	15697.96	0.96	-6382	16643	16206	15953	15516	15263	16080	15390	89	4730	500	11030	10	1	17858759	2790	190.49	4.89	12	0.19	82.00	3197.00	28950	20230725	-46.04	12450	20221229	25.46	17190	-9.13	20240103	15400	1.43	20240102	28950	-46.04	20230725	13300	17.44	20230119	1.29	N	216080	500	89 억	171803	N	N	27	N	N
87	20240105	150924	57	100.00	KOSDAQ	제약	N	N	N	N	N	15590	-180	5	-1.14	485266050	30896	53.80	15770	15860	15570	20500	11040	15770	15706.43	0.96	-5977	16643	16206	15953	15516	15263	16080	15390	89	4730	500	11030	10	1	17858759	2784	190.12	4.88	12	0.17	82.00	3197.00	28950	20230725	-46.15	12450	20221229	25.22	17190	-9.31	20240103	15400	1.23	20240102	28950	-46.15	20230725	13300	17.22	20230119	1.29	N	216080	500	89 억	171803	N	N	35	N	N
88	20240105	140920	57	100.00	KOSDAQ	제약	N	N	N	N	N	15720	-50	5	-0.32	345205780	21926	38.18	15770	15860	15620	20500	11040	15770	15744.13	0.96	-4220	16643	16206	15953	15516	15263	16080	15390	89	4730	500	11030	10	1	17858759	2807	191.71	4.92	12	0.12	82.00	3197.00	28950	20230725	-45.70	12450	20221229	26.27	17190	-8.55	20240103	15400	2.08	20240102	28950	-45.70	20230725	13300	18.20	20230119	1.29	N	216080	500	89 억	171803	N	N	35	N	N
89	20240105	130922	57	100.00	KOSDAQ	제약	N	N	N	N	N	15740	-30	5	-0.19	289414920	18367	31.99	15770	15860	15620	20500	11040	15770	15757.33	0.96	-2108	16643	16206	15953	15516	15263	16080	15390	89	4730	500	11030	10	1	17858759	2811	191.95	4.92	12	0.10	82.00	3197.00	28950	20230725	-45.63	12450	20221229	26.43	17190	-8.44	20240103	15400	2.21	20240102	28950	-45.63	20230725	13300	18.35	20230119	1.29	N	216080	500	89 억	171803	N	N	35	N	N
90	20240105	120922	57	100.00	KOSDAQ	제약	N	N	N	N	N	15820	50	2	0.32	244584110	15515	27.02	15770	15860	15620	20500	11040	15770	15764.36	0.96	-1409	16643	16206	15953	15516	15263	16080	15390	89	4730	500	11030	10	1	17858759	2825	192.93	4.95	12	0.09	82.00	3197.00	28950	20230725	-45.35	12450	20221229	27.07	17190	-7.97	20240103	15400	2.73	20240102	28950	-45.35	20230725	13300	18.95	20230119	1.29	N	216080	500	89 억	171803	N	N	35	N	N
91	20240105	110920	57	100.00	KOSDAQ	제약	N	N	N	N	N	15740	-30	5	-0.19	175639420	11141	19.40	15770	15860	15620	20500	11040	15770	15765.14	0.96	-679	16643	16206	15953	15516	15263	16080	15390	89	4730	500	11030	10	1	17858759	2811	191.95	4.92	12	0.06	82.00	3197.00	28950	20230725	-45.63	12450	20221229	26.43	17190	-8.44	20240103	15400	2.21	20240102	28950	-45.63	20230725	13300	18.35	20230119	1.29	N	216080	500	89 억	171803	N	N	35	N	N
92	20240105	100923	57	100.00	KOSDAQ	제약	N	N	N	N	N	15840	70	2	0.44	122911920	7789	13.56	15770	15860	15620	20500	11040	15770	15780.19	0.96	303	16643	16206	15953	15516	15263	16080	15390	89	4730	500	11030	10	1	17858759	2829	193.17	4.95	12	0.04	82.00	3197.00	28950	20230725	-45.28	12450	20221229	27.23	17190	-7.85	20240103	15400	2.86	20240102	28950	-45.28	20230725	13300	19.10	20230119	1.29	N	216080	500	89 억	171803	N	N	35	N	N
93	20240105	090920	57	100.00	KOSDAQ	제약	N	N	N	N	N	15750	-20	5	-0.13	14854500	944	1.64	15770	15770	15690	20500	11040	15770	15735.66	0.96	-262	16643	16206	15953	15516	15263	16080	15390	89	4730	500	11030	10	1	17858759	2813	192.07	4.93	12	0.01	82.00	3197.00	28950	20230725	-45.60	12450	20221229	26.51	17190	-8.38	20240103	15400	2.27	20240102	28950	-45.60	20230725	13300	18.42	20230119	1.29	N	216080	500	89 억	171803	N	N	35	N	N
94	20240104	160918	57	100.00	KOSDAQ	제약	N	N	N	N	N	15770	-620	5	-3.78	910627760	57284	69.37	16390	16390	15700	21300	11480	16390	15896.78	1.05	-15658	17716	17052	16526	15862	15336	16790	15600	89	4910	500	11470	10	1	17858759	2816	192.32	4.93	12	0.32	82.00	3197.00	28950	20230725	-45.53	12450	20221229	26.67	17190	-8.26	20240103	15400	2.40	20240102	28950	-45.53	20230725	13300	18.57	20230119	1.31	N	216080	500	89 억	187459	N	N	35	N	N
95	20240104	150920	57	100.00	KOSDAQ	제약	N	N	N	N	N	15760	-630	5	-3.84	748174490	46979	56.89	16390	16390	15700	21300	11480	16390	15925.72	1.05	-14617	17716	17052	16526	15862	15336	16790	15600	89	4910	500	11470	10	1	17858759	2815	192.20	4.93	12	0.26	82.00	3197.00	28950	20230725	-45.56	12450	20221229	26.59	17190	-8.32	20240103	15400	2.34	20240102	28950	-45.56	20230725	13300	18.50	20230119	1.31	N	216080	500	89 억	187459	N	N	918	N	N
96	20240104	140920	57	100.00	KOSDAQ	제약	N	N	N	N	N	15870	-520	5	-3.17	566393040	35437	42.91	16390	16390	15780	21300	11480	16390	15983.10	1.05	-12764	17716	17052	16526	15862	15336	16790	15600	89	4910	500	11470	10	1	17858759	2834	193.54	4.96	12	0.20	82.00	3197.00	28950	20230725	-45.18	12450	20221229	27.47	17190	-7.68	20240103	15400	3.05	20240102	28950	-45.18	20230725	13300	19.32	20230119	1.31	N	216080	500	89 억	187459	N	N	918	N	N
97	20240104	130920	57	100.00	KOSDAQ	제약	N	N	N	N	N	15800	-590	5	-3.60	525340060	32842	39.77	16390	16390	15800	21300	11480	16390	15995.98	1.05	-11552	17716	17052	16526	15862	15336	16790	15600	89	4910	500	11470	10	1	17858759	2822	192.68	4.94	12	0.18	82.00	3197.00	28950	20230725	-45.42	12450	20221229	26.91	17190	-8.09	20240103	15400	2.60	20240102	28950	-45.42	20230725	13300	18.80	20230119	1.31	N	216080	500	89 억	187459	N	N	918	N	N
98	20240104	120918	57	100.00	KOSDAQ	제약	N	N	N	N	N	15930	-460	5	-2.81	451239610	28169	34.11	16390	16390	15810	21300	11480	16390	16019.01	1.05	-8692	17716	17052	16526	15862	15336	16790	15600	89	4910	500	11470	10	1	17858759	2845	194.27	4.98	12	0.16	82.00	3197.00	28950	20230725	-44.97	12450	20221229	27.95	17190	-7.33	20240103	15400	3.44	20240102	28950	-44.97	20230725	13300	19.77	20230119	1.31	N	216080	500	89 억	187459	N	N	918	N	N
99	20240104	110917	57	100.00	KOSDAQ	제약	N	N	N	N	N	15830	-560	5	-3.42	392599640	24473	29.64	16390	16390	15830	21300	11480	16390	16042.15	1.05	-7777	17716	17052	16526	15862	15336	16790	15600	89	4910	500	11470	10	1	17858759	2827	193.05	4.95	12	0.14	82.00	3197.00	28950	20230725	-45.32	12450	20221229	27.15	17190	-7.91	20240103	15400	2.79	20240102	28950	-45.32	20230725	13300	19.02	20230119	1.31	N	216080	500	89 억	187459	N	N	918	N	N
100	20240104	100917	57	100.00	KOSDAQ	제약	N	N	N	N	N	16140	-250	5	-1.53	205245140	12728	15.41	16390	16390	16050	21300	11480	16390	16125.48	1.05	-1186	17716	17052	16526	15862	15336	16790	15600	89	4910	500	11470	10	1	17858759	2882	196.83	5.05	12	0.07	82.00	3197.00	28950	20230725	-44.25	12450	20221229	29.64	17190	-6.11	20240103	15400	4.81	20240102	28950	-44.25	20230725	13300	21.35	20230119	1.31	N	216080	500	89 억	187459	N	N	918	N	N
101	20240104	090920	57	100.00	KOSDAQ	제약	N	N	N	N	N	16280	-110	5	-0.67	8863530	545	0.66	16390	16390	16090	21300	11480	16390	16263.36	1.05	-45	17716	17052	16526	15862	15336	16790	15600	89	4910	500	11470	10	1	17858759	2907	198.54	5.09	12	0.00	82.00	3197.00	28950	20230725	-43.77	12450	20221229	30.76	17190	-5.29	20240103	15400	5.71	20240102	28950	-43.77	20230725	13300	22.41	20230119	1.31	N	216080	500	89 억	187459	N	N	918	N	N
102	20240103	160916	57	100.00	KOSDAQ	제약	N	N	N	N	N	16390	-250	5	-1.50	1354856410	82241	82.63	16630	17190	16000	21600	11650	16640	16474.22	1.16	-18181	17800	17220	16310	15730	14820	17510	16020	89	4960	500	11640	10	1	17858759	2927	199.88	5.13	12	0.46	82.00	3197.00	28950	20230725	-43.39	12450	20221229	31.65	17190	-4.65	20240103	15400	6.43	20240102	28950	-43.39	20230725	12800	28.05	20230103	1.31	N	216080	500	89 억	208048	N	N	918	N	N
103	20240103	150914	57	100.00	KOSDAQ	제약	N	N	N	N	N	16380	-260	5	-1.56	1311820550	79614	79.99	16630	17190	16000	21600	11650	16640	16477.26	1.16	-18892	17800	17220	16310	15730	14820	17510	16020	89	4960	500	11640	10	1	17858759	2925	199.76	5.12	12	0.45	82.00	3197.00	28950	20230725	-43.42	12450	20221229	31.57	17190	-4.71	20240103	15400	6.36	20240102	28950	-43.42	20230725	12800	27.97	20230103	1.31	N	216080	500	89 억	208048	N	N	289	N	N
104	20240103	140912	57	100.00	KOSDAQ	제약	N	N	N	N	N	16310	-330	5	-1.98	1217199620	73831	74.18	16630	17190	16000	21600	11650	16640	16486.29	1.16	-16064	17800	17220	16310	15730	14820	17510	16020	89	4960	500	11640	10	1	17858759	2913	198.90	5.10	12	0.41	82.00	3197.00	28950	20230725	-43.66	12450	20221229	31.00	17190	-5.12	20240103	15400	5.91	20240102	28950	-43.66	20230725	12800	27.42	20230103	1.31	N	216080	500	89 억	208048	N	N	289	N	N
105	20240103	130914	57	100.00	KOSDAQ	제약	N	N	N	N	N	16210	-430	5	-2.58	1126868350	68268	68.59	16630	17190	16000	21600	11650	16640	16506.54	1.16	-16268	17800	17220	16310	15730	14820	17510	16020	89	4960	500	11640	10	1	17858759	2895	197.68	5.07	12	0.38	82.00	3197.00	28950	20230725	-44.01	12450	20221229	30.20	17190	-5.70	20240103	15400	5.26	20240102	28950	-44.01	20230725	12800	26.64	20230103	1.31	N	216080	500	89 억	208048	N	N	289	N	N
106	20240103	120918	57	100.00	KOSDAQ	제약	N	N	N	N	N	16440	-200	5	-1.20	961439540	58091	58.37	16630	17190	16000	21600	11650	16640	16550.58	1.16	-16355	17800	17220	16310	15730	14820	17510	16020	89	4960	500	11640	10	1	17858759	2936	200.49	5.14	12	0.33	82.00	3197.00	28950	20230725	-43.21	12450	20221229	32.05	17190	-4.36	20240103	15400	6.75	20240102	28950	-43.21	20230725	12800	28.44	20230103	1.31	N	216080	500	89 억	208048	N	N	289	N	N
107	20240103	110913	57	100.00	KOSDAQ	제약	N	N	N	N	N	16510	-130	5	-0.78	901879000	54458	54.72	16630	17190	16000	21600	11650	16640	16561.00	1.16	-15771	17800	17220	16310	15730	14820	17510	16020	89	4960	500	11640	10	1	17858759	2948	201.34	5.16	12	0.30	82.00	3197.00	28950	20230725	-42.97	12450	20221229	32.61	17190	-3.96	20240103	15400	7.21	20240102	28950	-42.97	20230725	12800	28.98	20230103	1.31	N	216080	500	89 억	208048	N	N	289	N	N
108	20240103	100913	57	100.00	KOSDAQ	제약	N	N	N	N	N	16480	-160	5	-0.96	268400270	16488	16.57	16630	16640	16000	21600	11650	16640	16278.52	1.16	-3198	17800	17220	16310	15730	14820	17510	16020	89	4960	500	11640	10	1	17858759	2943	200.98	5.15	12	0.09	82.00	3197.00	28950	20230725	-43.07	12450	20221229	32.37	16890	-2.43	20240102	15400	7.01	20240102	28950	-43.07	20230725	12800	28.75	20230103	1.31	N	216080	500	89 억	208048	N	N	289	N	N
109	20240103	090914	57	100.00	KOSDAQ	제약	N	N	N	N	N	16190	-450	5	-2.70	83910300	5140	5.16	16630	16640	16000	21600	11650	16640	16324.96	1.16	-1241	17800	17220	16310	15730	14820	17510	16020	89	4960	500	11640	10	1	17858759	2891	197.44	5.06	12	0.03	82.00	3197.00	28950	20230725	-44.08	12450	20221229	30.04	16890	-4.14	20240102	15400	5.13	20240102	28950	-44.08	20230725	12800	26.48	20230103	1.31	N	216080	500	89 억	208048	N	N	289	N	N
110	20240102	160912	57	100.00	KOSDAQ	제약	N	N	N	N	N	16640	1090	2	7.01	1605815980	99035	436.89	15400	16890	15400	20200	10890	15550	16214.41	1.03	22820	15836	15692	15536	15392	15236	15765	15465	89	4650	500	10880	10	1	17858759	2972	202.93	5.20	12	0.55	82.00	3197.00	28950	20230725	-42.52	12450	20221229	33.65	16890	-1.48	20240102	15400	8.05	20240102	28950	-42.52	20230725	12800	30.00	20230103	1.31	N	216080	500	89 억	184664	N	N	289	N	N
111	20240102	150912	57	100.00	KOSDAQ	제약	N	N	N	N	N	16640	1090	2	7.01	1540924260	95129	419.66	15400	16890	15400	20200	10890	15550	16198.26	1.03	22630	15836	15692	15536	15392	15236	15765	15465	89	4650	500	10880	10	1	17858759	2972	202.93	5.20	12	0.53	82.00	3197.00	28950	20230725	-42.52	12450	20221229	33.65	16890	-1.48	20240102	15400	8.05	20240102	28950	-42.52	20230725	12800	30.00	20230103	1.31	N	216080	500	89 억	184664	N	N	1990	N	N
112	20240102	140912	57	100.00	KOSDAQ	제약	N	N	N	N	N	16710	1160	2	7.46	1381074350	85500	377.18	15400	16890	15400	20200	10890	15550	16152.92	1.03	24326	15836	15692	15536	15392	15236	15765	15465	89	4650	500	10880	10	1	17858759	2984	203.78	5.23	12	0.48	82.00	3197.00	28950	20230725	-42.28	12450	20221229	34.22	16890	-1.07	20240102	15400	8.51	20240102	28950	-42.28	20230725	12800	30.55	20230103	1.31	N	216080	500	89 억	184664	N	N	1990	N	N
113	20240102	130907	57	100.00	KOSDAQ	제약	N	N	N	N	N	16290	740	2	4.76	844243990	53110	234.30	15400	16320	15400	20200	10890	15550	15896.14	1.03	21852	15836	15692	15536	15392	15236	15765	15465	89	4650	500	10880	10	1	17858759	2909	198.66	5.10	12	0.30	82.00	3197.00	28950	20230725	-43.73	12450	20221229	30.84	16320	-0.18	20240102	15400	5.78	20240102	28950	-43.73	20230725	12800	27.27	20230103	1.31	N	216080	500	89 억	184664	N	N	1990	N	N
114	20240102	120905	57	100.00	KOSDAQ	제약	N	N	N	N	N	16180	630	2	4.05	528199620	33562	148.06	15400	16180	15400	20200	10890	15550	15738.03	1.03	14711	15836	15692	15536	15392	15236	15765	15465	89	4650	500	10880	10	1	17858759	2890	197.32	5.06	12	0.19	82.00	3197.00	28950	20230725	-44.11	12450	20221229	29.96	16180	0.00	20240102	15400	5.06	20240102	28950	-44.11	20230725	12800	26.41	20230103	1.31	N	216080	500	89 억	184664	N	N	1990	N	N
115	20240102	110905	57	100.00	KOSDAQ	제약	N	N	N	N	N	15430	-120	5	-0.77	200677600	12955	57.15	15400	15700	15400	20200	10890	15550	15490.36	1.03	356	15836	15692	15536	15392	15236	15765	15465	89	4650	500	10880	10	1	17858759	2756	188.17	4.83	12	0.07	82.00	3197.00	28950	20230725	-46.70	12450	20221229	23.94	15700	-1.72	20240102	15400	0.19	20240102	28950	-46.70	20230725	12800	20.55	20230103	1.31	N	216080	500	89 억	184664	N	N	1990	N	N
116	20240102	100857	57	100.00	KOSDAQ	제약	N	N	N	N	N	15670	120	2	0.77	12127790	777	3.43	15400	15690	15400	20200	10890	15550	15608.48	1.03	-408	15836	15692	15536	15392	15236	15765	15465	89	4650	500	10880	10	1	17858759	2798	191.10	4.90	12	0.00	82.00	3197.00	28950	20230725	-45.87	12450	20221229	25.86	15690	-0.13	20240102	15400	1.75	20240102	28950	-45.87	20230725	12800	22.42	20230103	1.31	N	216080	500	89 억	184664	N	N	1990	N	N
117	20240102	090846	57	100.00	KOSDAQ	제약	N	N	N	N	N	15550	0	3	0.00	0	0	0.00	0	0	0	20200	10890	15550	0.00	1.03	0	15836	15692	15536	15392	15236	15765	15465	89	4650	500	10880	10	1	17858759	2777	189.63	4.86	12	0.00	82.00	3197.00	28950	20230725	-46.29	12450	20221229	24.90	0	0.00	0	0	0.00	0	28950	-46.29	20230725	12800	21.48	20230103	1.31	N	216080	500	89 억	184664	N	N	1990	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History