KissMeData/023910/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	marginalRateClassCode	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	120348	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	27700	100	2	0.36	37921200	1372	18.25	27800	27800	27550	35850	19350	27600	27639.36	16.40	0	224	28033	27816	27633	27416	27233	27725	27325	30	8250	500	20420	50	1	6000000	1662	6.66	0.73	12	0.02	4160.00	38136.00	30950	20230213	-10.50	25500	20230726	8.63	29300	-5.46	20240110	27450	0.91	20240102	30950	-10.50	20230213	25500	8.63	20230726	0.67	N	023910	500	30 억	984142	N	N	0	N	N
3	20240123	110347	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	27700	100	2	0.36	32326700	1170	15.56	27800	27800	27550	35850	19350	27600	27629.66	16.40	0	224	28033	27816	27633	27416	27233	27725	27325	30	8250	500	20420	50	1	6000000	1662	6.66	0.73	12	0.02	4160.00	38136.00	30950	20230213	-10.50	25500	20230726	8.63	29300	-5.46	20240110	27450	0.91	20240102	30950	-10.50	20230213	25500	8.63	20230726	0.67	N	023910	500	30 억	984142	N	N	0	N	N
4	20240123	100347	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	27700	100	2	0.36	21460200	777	10.34	27800	27800	27550	35850	19350	27600	27619.31	16.40	0	82	28033	27816	27633	27416	27233	27725	27325	30	8250	500	20420	50	1	6000000	1662	6.66	0.73	12	0.01	4160.00	38136.00	30950	20230213	-10.50	25500	20230726	8.63	29300	-5.46	20240110	27450	0.91	20240102	30950	-10.50	20230213	25500	8.63	20230726	0.67	N	023910	500	30 억	984142	N	N	0	N	N
5	20240123	090346	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	27800	200	2	0.72	528200	19	0.25	27800	27800	27800	35850	19350	27600	27800.00	16.40	0	-2	28033	27816	27633	27416	27233	27725	27325	30	8250	500	20420	50	1	6000000	1668	6.68	0.73	12	0.00	4160.00	38136.00	30950	20230213	-10.18	25500	20230726	9.02	29300	-5.12	20240110	27450	1.28	20240102	30950	-10.18	20230213	25500	9.02	20230726	0.67	N	023910	500	30 억	984142	N	N	0	N	N
6	20240119	160344	57	100.00	KOSDAQ	제약	N	N	N	N		N	27650	-150	5	-0.54	408835000	14725	226.36	28000	28000	27650	36100	19500	27800	27764.94	16.43	0	-1614	28100	27950	27800	27650	27500	27875	27575	30	8300	500	20570	50	1	6000000	1659	6.65	0.73	12	0.25	4160.00	38136.00	30950	20230213	-10.66	25500	20230726	8.43	29300	-5.63	20240110	27450	0.73	20240102	30950	-10.66	20230213	25500	8.43	20230726	0.67	N	023910	500	30 억	985896	N	N	1	N	N
7	20240119	150345	57	100.00	KOSDAQ	제약	N	N	N	N		N	27650	-150	5	-0.54	382420750	13770	211.68	28000	28000	27650	36100	19500	27800	27772.02	16.43	0	-1479	28100	27950	27800	27650	27500	27875	27575	30	8300	500	20570	50	1	6000000	1659	6.65	0.73	12	0.23	4160.00	38136.00	30950	20230213	-10.66	25500	20230726	8.43	29300	-5.63	20240110	27450	0.73	20240102	30950	-10.66	20230213	25500	8.43	20230726	0.67	N	023910	500	30 억	985896	N	N	1	N	N
8	20240119	140343	57	100.00	KOSDAQ	제약	N	N	N	N		N	27800	0	3	0.00	329142850	11847	182.12	28000	28000	27650	36100	19500	27800	27782.80	16.43	0	-1111	28100	27950	27800	27650	27500	27875	27575	30	8300	500	20570	50	1	6000000	1668	6.68	0.73	12	0.20	4160.00	38136.00	30950	20230213	-10.18	25500	20230726	9.02	29300	-5.12	20240110	27450	1.28	20240102	30950	-10.18	20230213	25500	9.02	20230726	0.67	N	023910	500	30 억	985896	N	N	1	N	N
9	20240119	130345	57	100.00	KOSDAQ	제약	N	N	N	N		N	27800	0	3	0.00	265300600	9546	146.75	28000	28000	27650	36100	19500	27800	27791.81	16.43	0	204	28100	27950	27800	27650	27500	27875	27575	30	8300	500	20570	50	1	6000000	1668	6.68	0.73	12	0.16	4160.00	38136.00	30950	20230213	-10.18	25500	20230726	9.02	29300	-5.12	20240110	27450	1.28	20240102	30950	-10.18	20230213	25500	9.02	20230726	0.67	N	023910	500	30 억	985896	N	N	1	N	N
10	20240119	120346	57	100.00	KOSDAQ	제약	N	N	N	N		N	27750	-50	5	-0.18	258295300	9294	142.87	28000	28000	27650	36100	19500	27800	27791.62	16.43	0	345	28100	27950	27800	27650	27500	27875	27575	30	8300	500	20570	50	1	6000000	1665	6.67	0.73	12	0.15	4160.00	38136.00	30950	20230213	-10.34	25500	20230726	8.82	29300	-5.29	20240110	27450	1.09	20240102	30950	-10.34	20230213	25500	8.82	20230726	0.67	N	023910	500	30 억	985896	N	N	1	N	N
11	20240119	110346	57	100.00	KOSDAQ	제약	N	N	N	N		N	27700	-100	5	-0.36	222342050	8001	123.00	28000	28000	27650	36100	19500	27800	27789.28	16.43	0	488	28100	27950	27800	27650	27500	27875	27575	30	8300	500	20570	50	1	6000000	1662	6.66	0.73	12	0.13	4160.00	38136.00	30950	20230213	-10.50	25500	20230726	8.63	29300	-5.46	20240110	27450	0.91	20240102	30950	-10.50	20230213	25500	8.63	20230726	0.67	N	023910	500	30 억	985896	N	N	1	N	N
12	20240119	100349	57	100.00	KOSDAQ	제약	N	N	N	N		N	27800	0	3	0.00	106537750	3832	58.91	28000	28000	27750	36100	19500	27800	27802.13	16.43	0	631	28100	27950	27800	27650	27500	27875	27575	30	8300	500	20570	50	1	6000000	1668	6.68	0.73	12	0.06	4160.00	38136.00	30950	20230213	-10.18	25500	20230726	9.02	29300	-5.12	20240110	27450	1.28	20240102	30950	-10.18	20230213	25500	9.02	20230726	0.67	N	023910	500	30 억	985896	N	N	1	N	N
13	20240119	090344	57	100.00	KOSDAQ	제약	N	N	N	N		N	27950	150	2	0.54	1504950	54	0.83	28000	28000	27800	36100	19500	27800	27869.44	16.43	0	-38	28100	27950	27800	27650	27500	27875	27575	30	8300	500	20570	50	1	6000000	1677	6.72	0.73	12	0.00	4160.00	38136.00	30950	20230213	-9.69	25500	20230726	9.61	29300	-4.61	20240110	27450	1.82	20240102	30950	-9.69	20230213	25500	9.61	20230726	0.67	N	023910	500	30 억	985896	N	N	1	N	N
14	20240118	160344	57	100.00	KOSDAQ	제약	N	N	N	N		N	27800	-100	5	-0.36	180574700	6505	68.01	27850	27950	27650	36250	19550	27900	27759.34	16.45	0	-828	28700	28300	28000	27600	27300	28150	27450	30	8350	500	20640	50	1	6000000	1668	6.68	0.73	12	0.11	4160.00	38136.00	30950	20230213	-10.18	25500	20230726	9.02	29300	-5.12	20240110	27450	1.28	20240102	30950	-10.18	20230213	25500	9.02	20230726	0.79	N	023910	500	30 억	986724	N	N	1	N	N
15	20240118	150344	57	100.00	KOSDAQ	제약	N	N	N	N		N	27750	-150	5	-0.54	172399450	6210	64.92	27850	27950	27650	36250	19550	27900	27761.59	16.45	0	-808	28700	28300	28000	27600	27300	28150	27450	30	8350	500	20640	50	1	6000000	1665	6.67	0.73	12	0.10	4160.00	38136.00	30950	20230213	-10.34	25500	20230726	8.82	29300	-5.29	20240110	27450	1.09	20240102	30950	-10.34	20230213	25500	8.82	20230726	0.79	N	023910	500	30 억	986724	N	N	1	N	N
16	20240118	140344	57	100.00	KOSDAQ	제약	N	N	N	N		N	27700	-200	5	-0.72	151594800	5460	57.08	27850	27950	27650	36250	19550	27900	27764.62	16.45	0	-596	28700	28300	28000	27600	27300	28150	27450	30	8350	500	20640	50	1	6000000	1662	6.66	0.73	12	0.09	4160.00	38136.00	30950	20230213	-10.50	25500	20230726	8.63	29300	-5.46	20240110	27450	0.91	20240102	30950	-10.50	20230213	25500	8.63	20230726	0.79	N	023910	500	30 억	986724	N	N	1	N	N
17	20240118	130344	57	100.00	KOSDAQ	제약	N	N	N	N		N	27700	-200	5	-0.72	143515150	5169	54.04	27850	27950	27650	36250	19550	27900	27764.59	16.45	0	-455	28700	28300	28000	27600	27300	28150	27450	30	8350	500	20640	50	1	6000000	1662	6.66	0.73	12	0.09	4160.00	38136.00	30950	20230213	-10.50	25500	20230726	8.63	29300	-5.46	20240110	27450	0.91	20240102	30950	-10.50	20230213	25500	8.63	20230726	0.79	N	023910	500	30 억	986724	N	N	1	N	N
18	20240118	120345	57	100.00	KOSDAQ	제약	N	N	N	N		N	27700	-200	5	-0.72	117730800	4239	44.32	27850	27950	27700	36250	19550	27900	27773.25	16.45	0	-445	28700	28300	28000	27600	27300	28150	27450	30	8350	500	20640	50	1	6000000	1662	6.66	0.73	12	0.07	4160.00	38136.00	30950	20230213	-10.50	25500	20230726	8.63	29300	-5.46	20240110	27450	0.91	20240102	30950	-10.50	20230213	25500	8.63	20230726	0.79	N	023910	500	30 억	986724	N	N	1	N	N
19	20240118	110345	57	100.00	KOSDAQ	제약	N	N	N	N		N	27800	-100	5	-0.36	49811700	1793	18.75	27850	27950	27700	36250	19550	27900	27781.20	16.45	0	-141	28700	28300	28000	27600	27300	28150	27450	30	8350	500	20640	50	1	6000000	1668	6.68	0.73	12	0.03	4160.00	38136.00	30950	20230213	-10.18	25500	20230726	9.02	29300	-5.12	20240110	27450	1.28	20240102	30950	-10.18	20230213	25500	9.02	20230726	0.79	N	023910	500	30 억	986724	N	N	1	N	N
20	20240118	100344	57	100.00	KOSDAQ	제약	N	N	N	N		N	27950	50	2	0.18	15164850	545	5.70	27850	27950	27750	36250	19550	27900	27825.41	16.45	0	-75	28700	28300	28000	27600	27300	28150	27450	30	8350	500	20640	50	1	6000000	1677	6.72	0.73	12	0.01	4160.00	38136.00	30950	20230213	-9.69	25500	20230726	9.61	29300	-4.61	20240110	27450	1.82	20240102	30950	-9.69	20230213	25500	9.61	20230726	0.79	N	023910	500	30 억	986724	N	N	1	N	N
21	20240118	090343	57	100.00	KOSDAQ	제약	N	N	N	N		N	27850	-50	5	-0.18	557000	20	0.21	27850	27850	27850	36250	19550	27900	27850.00	16.45	0	-4	28700	28300	28000	27600	27300	28150	27450	30	8350	500	20640	50	1	6000000	1671	6.69	0.73	12	0.00	4160.00	38136.00	30950	20230213	-10.02	25500	20230726	9.22	29300	-4.95	20240110	27450	1.46	20240102	30950	-10.02	20230213	25500	9.22	20230726	0.79	N	023910	500	30 억	986724	N	N	1	N	N
22	20240117	160343	57	100.00	KOSDAQ	제약	N	N	N	N		N	27900	-300	5	-1.06	266229350	9544	60.69	28400	28400	27700	36650	19750	28200	27894.94	16.47	0	-1462	28766	28482	28166	27882	27566	28325	27725	30	8450	500	20860	50	1	6000000	1674	6.71	0.73	12	0.16	4160.00	38136.00	30950	20230213	-9.85	25500	20230726	9.41	29300	-4.78	20240110	27450	1.64	20240102	30950	-9.85	20230213	25500	9.41	20230726	0.79	N	023910	500	30 억	988186	N	N	1	N	N
23	20240117	150345	57	100.00	KOSDAQ	제약	N	N	N	N		N	27900	-300	5	-1.06	253012500	9070	57.67	28400	28400	27700	36650	19750	28200	27895.53	16.47	0	-1480	28766	28482	28166	27882	27566	28325	27725	30	8450	500	20860	50	1	6000000	1674	6.71	0.73	12	0.15	4160.00	38136.00	30950	20230213	-9.85	25500	20230726	9.41	29300	-4.78	20240110	27450	1.64	20240102	30950	-9.85	20230213	25500	9.41	20230726	0.79	N	023910	500	30 억	988186	N	N	0	N	N
24	20240117	140343	57	100.00	KOSDAQ	제약	N	N	N	N		N	27850	-350	5	-1.24	221141150	7926	50.40	28400	28400	27700	36650	19750	28200	27900.73	16.47	0	-1245	28766	28482	28166	27882	27566	28325	27725	30	8450	500	20860	50	1	6000000	1671	6.69	0.73	12	0.13	4160.00	38136.00	30950	20230213	-10.02	25500	20230726	9.22	29300	-4.95	20240110	27450	1.46	20240102	30950	-10.02	20230213	25500	9.22	20230726	0.79	N	023910	500	30 억	988186	N	N	0	N	N
25	20240117	130343	57	100.00	KOSDAQ	제약	N	N	N	N		N	27900	-300	5	-1.06	197249700	7069	44.95	28400	28400	27700	36650	19750	28200	27903.48	16.47	0	-1196	28766	28482	28166	27882	27566	28325	27725	30	8450	500	20860	50	1	6000000	1674	6.71	0.73	12	0.12	4160.00	38136.00	30950	20230213	-9.85	25500	20230726	9.41	29300	-4.78	20240110	27450	1.64	20240102	30950	-9.85	20230213	25500	9.41	20230726	0.79	N	023910	500	30 억	988186	N	N	0	N	N
26	20240117	120345	57	100.00	KOSDAQ	제약	N	N	N	N		N	27900	-300	5	-1.06	170854050	6123	38.93	28400	28400	27700	36650	19750	28200	27903.65	16.47	0	-895	28766	28482	28166	27882	27566	28325	27725	30	8450	500	20860	50	1	6000000	1674	6.71	0.73	12	0.10	4160.00	38136.00	30950	20230213	-9.85	25500	20230726	9.41	29300	-4.78	20240110	27450	1.64	20240102	30950	-9.85	20230213	25500	9.41	20230726	0.79	N	023910	500	30 억	988186	N	N	0	N	N
27	20240117	110345	57	100.00	KOSDAQ	제약	N	N	N	N		N	27850	-350	5	-1.24	143827050	5156	32.78	28400	28400	27700	36650	19750	28200	27895.08	16.47	0	-677	28766	28482	28166	27882	27566	28325	27725	30	8450	500	20860	50	1	6000000	1671	6.69	0.73	12	0.09	4160.00	38136.00	30950	20230213	-10.02	25500	20230726	9.22	29300	-4.95	20240110	27450	1.46	20240102	30950	-10.02	20230213	25500	9.22	20230726	0.79	N	023910	500	30 억	988186	N	N	0	N	N
28	20240117	100342	57	100.00	KOSDAQ	제약	N	N	N	N		N	27750	-450	5	-1.60	83552850	2993	19.03	28400	28400	27750	36650	19750	28200	27916.09	16.47	0	-551	28766	28482	28166	27882	27566	28325	27725	30	8450	500	20860	50	1	6000000	1665	6.67	0.73	12	0.05	4160.00	38136.00	30950	20230213	-10.34	25500	20230726	8.82	29300	-5.29	20240110	27450	1.09	20240102	30950	-10.34	20230213	25500	8.82	20230726	0.79	N	023910	500	30 억	988186	N	N	0	N	N
29	20240117	090343	57	100.00	KOSDAQ	제약	N	N	N	N		N	28400	200	2	0.71	1561400	55	0.35	28400	28400	28200	36650	19750	28200	28389.09	16.47	0	-30	28766	28482	28166	27882	27566	28325	27725	30	8450	500	20860	50	1	6000000	1704	6.83	0.74	12	0.00	4160.00	38136.00	30950	20230213	-8.24	25500	20230726	11.37	29300	-3.07	20240110	27450	3.46	20240102	30950	-8.24	20230213	25500	11.37	20230726	0.79	N	023910	500	30 억	988186	N	N	0	N	N
30	20240116	160342	57	100.00	KOSDAQ	제약	N	N	N	N		N	28200	-150	5	-0.53	441481300	15727	221.38	28450	28450	27850	36850	19850	28350	28071.55	16.46	0	195	28783	28566	28283	28066	27783	28425	27925	30	8500	500	20970	50	1	6000000	1692	6.78	0.74	12	0.26	4160.00	38136.00	30950	20230213	-8.89	25500	20230726	10.59	29300	-3.75	20240110	27450	2.73	20240102	30950	-8.89	20230213	25500	10.59	20230726	0.78	N	023910	500	30 억	987719	N	N	0	N	N
31	20240116	150343	57	100.00	KOSDAQ	제약	N	N	N	N		N	28150	-200	5	-0.71	429187850	15291	215.24	28450	28450	27850	36850	19850	28350	28068.00	16.46	0	451	28783	28566	28283	28066	27783	28425	27925	30	8500	500	20970	50	1	6000000	1689	6.77	0.74	12	0.25	4160.00	38136.00	30950	20230213	-9.05	25500	20230726	10.39	29300	-3.92	20240110	27450	2.55	20240102	30950	-9.05	20230213	25500	10.39	20230726	0.78	N	023910	500	30 억	987719	N	N	0	N	N
32	20240116	140343	57	100.00	KOSDAQ	제약	N	N	N	N		N	28300	-50	5	-0.18	402927050	14362	202.17	28450	28450	27850	36850	19850	28350	28055.08	16.46	0	452	28783	28566	28283	28066	27783	28425	27925	30	8500	500	20970	50	1	6000000	1698	6.80	0.74	12	0.24	4160.00	38136.00	30950	20230213	-8.56	25500	20230726	10.98	29300	-3.41	20240110	27450	3.10	20240102	30950	-8.56	20230213	25500	10.98	20230726	0.78	N	023910	500	30 억	987719	N	N	0	N	N
33	20240116	130343	57	100.00	KOSDAQ	제약	N	N	N	N		N	28300	-50	5	-0.18	355291100	12674	178.41	28450	28450	27850	36850	19850	28350	28033.07	16.46	0	828	28783	28566	28283	28066	27783	28425	27925	30	8500	500	20970	50	1	6000000	1698	6.80	0.74	12	0.21	4160.00	38136.00	30950	20230213	-8.56	25500	20230726	10.98	29300	-3.41	20240110	27450	3.10	20240102	30950	-8.56	20230213	25500	10.98	20230726	0.78	N	023910	500	30 억	987719	N	N	0	N	N
34	20240116	120343	57	100.00	KOSDAQ	제약	N	N	N	N		N	28150	-200	5	-0.71	324783850	11592	163.18	28450	28450	27850	36850	19850	28350	28017.93	16.46	0	1257	28783	28566	28283	28066	27783	28425	27925	30	8500	500	20970	50	1	6000000	1689	6.77	0.74	12	0.19	4160.00	38136.00	30950	20230213	-9.05	25500	20230726	10.39	29300	-3.92	20240110	27450	2.55	20240102	30950	-9.05	20230213	25500	10.39	20230726	0.78	N	023910	500	30 억	987719	N	N	0	N	N
35	20240116	110342	57	100.00	KOSDAQ	제약	N	N	N	N		N	28150	-200	5	-0.71	314037550	11211	157.81	28450	28450	27850	36850	19850	28350	28011.56	16.46	0	1312	28783	28566	28283	28066	27783	28425	27925	30	8500	500	20970	50	1	6000000	1689	6.77	0.74	12	0.19	4160.00	38136.00	30950	20230213	-9.05	25500	20230726	10.39	29300	-3.92	20240110	27450	2.55	20240102	30950	-9.05	20230213	25500	10.39	20230726	0.78	N	023910	500	30 억	987719	N	N	0	N	N
36	20240116	100342	57	100.00	KOSDAQ	제약	N	N	N	N		N	27950	-400	5	-1.41	186491750	6656	93.69	28450	28450	27850	36850	19850	28350	28018.59	16.46	0	961	28783	28566	28283	28066	27783	28425	27925	30	8500	500	20970	50	1	6000000	1677	6.72	0.73	12	0.11	4160.00	38136.00	30950	20230213	-9.69	25500	20230726	9.61	29300	-4.61	20240110	27450	1.82	20240102	30950	-9.69	20230213	25500	9.61	20230726	0.78	N	023910	500	30 억	987719	N	N	0	N	N
37	20240116	090341	57	100.00	KOSDAQ	제약	N	N	N	N		N	28350	0	3	0.00	512000	18	0.25	28450	28450	28350	36850	19850	28350	28444.44	16.46	0	-5	28783	28566	28283	28066	27783	28425	27925	30	8500	500	20970	50	1	6000000	1701	6.81	0.74	12	0.00	4160.00	38136.00	30950	20230213	-8.40	25500	20230726	11.18	29300	-3.24	20240110	27450	3.28	20240102	30950	-8.40	20230213	25500	11.18	20230726	0.78	N	023910	500	30 억	987719	N	N	0	N	N
38	20240115	160341	57	100.00	KOSDAQ	제약	N	N	N	N		N	28350	100	2	0.35	200884900	7104	100.75	28500	28500	28000	36700	19800	28250	28277.72	16.43	0	2218	28716	28482	28266	28032	27816	28600	28150	30	8450	500	20900	50	1	6000000	1701	6.81	0.74	12	0.12	4160.00	38136.00	30950	20230213	-8.40	25500	20230726	11.18	29300	-3.24	20240110	27450	3.28	20240102	30950	-8.40	20230213	25500	11.18	20230726	0.79	N	023910	500	30 억	985501	N	N	0	N	N
39	20240115	150342	57	100.00	KOSDAQ	제약	N	N	N	N		N	28300	50	2	0.18	191852750	6785	96.23	28500	28500	28000	36700	19800	28250	28276.01	16.43	0	2166	28716	28482	28266	28032	27816	28600	28150	30	8450	500	20900	50	1	6000000	1698	6.80	0.74	12	0.11	4160.00	38136.00	30950	20230213	-8.56	25500	20230726	10.98	29300	-3.41	20240110	27450	3.10	20240102	30950	-8.56	20230213	25500	10.98	20230726	0.79	N	023910	500	30 억	985501	N	N	0	N	N
40	20240115	140343	57	100.00	KOSDAQ	제약	N	N	N	N		N	28350	100	2	0.35	164344050	5814	82.46	28500	28500	28000	36700	19800	28250	28266.95	16.43	0	1852	28716	28482	28266	28032	27816	28600	28150	30	8450	500	20900	50	1	6000000	1701	6.81	0.74	12	0.10	4160.00	38136.00	30950	20230213	-8.40	25500	20230726	11.18	29300	-3.24	20240110	27450	3.28	20240102	30950	-8.40	20230213	25500	11.18	20230726	0.79	N	023910	500	30 억	985501	N	N	0	N	N
41	20240115	130341	57	100.00	KOSDAQ	제약	N	N	N	N		N	28350	100	2	0.35	154120700	5453	77.34	28500	28500	28000	36700	19800	28250	28263.47	16.43	0	1785	28716	28482	28266	28032	27816	28600	28150	30	8450	500	20900	50	1	6000000	1701	6.81	0.74	12	0.09	4160.00	38136.00	30950	20230213	-8.40	25500	20230726	11.18	29300	-3.24	20240110	27450	3.28	20240102	30950	-8.40	20230213	25500	11.18	20230726	0.79	N	023910	500	30 억	985501	N	N	0	N	N
42	20240115	120341	57	100.00	KOSDAQ	제약	N	N	N	N		N	28300	50	2	0.18	138115500	4888	69.32	28500	28500	28000	36700	19800	28250	28256.04	16.43	0	1565	28716	28482	28266	28032	27816	28600	28150	30	8450	500	20900	50	1	6000000	1698	6.80	0.74	12	0.08	4160.00	38136.00	30950	20230213	-8.56	25500	20230726	10.98	29300	-3.41	20240110	27450	3.10	20240102	30950	-8.56	20230213	25500	10.98	20230726	0.79	N	023910	500	30 억	985501	N	N	0	N	N
43	20240115	110340	57	100.00	KOSDAQ	제약	N	N	N	N		N	28300	50	2	0.18	85193550	3017	42.79	28500	28500	28000	36700	19800	28250	28237.84	16.43	0	1097	28716	28482	28266	28032	27816	28600	28150	30	8450	500	20900	50	1	6000000	1698	6.80	0.74	12	0.05	4160.00	38136.00	30950	20230213	-8.56	25500	20230726	10.98	29300	-3.41	20240110	27450	3.10	20240102	30950	-8.56	20230213	25500	10.98	20230726	0.79	N	023910	500	30 억	985501	N	N	0	N	N
44	20240115	100340	57	100.00	KOSDAQ	제약	N	N	N	N		N	28300	50	2	0.18	59050150	2093	29.68	28500	28500	28000	36700	19800	28250	28213.16	16.43	0	667	28716	28482	28266	28032	27816	28600	28150	30	8450	500	20900	50	1	6000000	1698	6.80	0.74	12	0.03	4160.00	38136.00	30950	20230213	-8.56	25500	20230726	10.98	29300	-3.41	20240110	27450	3.10	20240102	30950	-8.56	20230213	25500	10.98	20230726	0.79	N	023910	500	30 억	985501	N	N	0	N	N
45	20240115	090341	57	100.00	KOSDAQ	제약	N	N	N	N		N	28250	0	3	0.00	1080250	38	0.54	28500	28500	28250	36700	19800	28250	28427.63	16.43	0	-14	28716	28482	28266	28032	27816	28600	28150	30	8450	500	20900	50	1	6000000	1695	6.79	0.74	12	0.00	4160.00	38136.00	30950	20230213	-8.72	25500	20230726	10.78	29300	-3.58	20240110	27450	2.91	20240102	30950	-8.72	20230213	25500	10.78	20230726	0.79	N	023910	500	30 억	985501	N	N	0	N	N
46	20240112	160340	57	100.00	KOSDAQ	제약	N	N	N	N		N	28250	-100	5	-0.35	198713950	7040	60.96	28200	28500	28050	36850	19850	28350	28226.40	16.45	0	-1531	29150	28750	28500	28100	27850	28625	27975	30	8500	500	20970	50	1	6000000	1695	6.79	0.74	12	0.12	4160.00	38136.00	30950	20230213	-8.72	25500	20230726	10.78	29300	-3.58	20240110	27450	2.91	20240102	30950	-8.72	20230213	25500	10.78	20230726	0.76	N	023910	500	30 억	987031	N	N	1	N	N
47	20240112	150341	57	100.00	KOSDAQ	제약	N	N	N	N		N	28250	-100	5	-0.35	196991550	6979	60.43	28200	28500	28050	36850	19850	28350	28226.33	16.45	0	-1531	29150	28750	28500	28100	27850	28625	27975	30	8500	500	20970	50	1	6000000	1695	6.79	0.74	12	0.12	4160.00	38136.00	30950	20230213	-8.72	25500	20230726	10.78	29300	-3.58	20240110	27450	2.91	20240102	30950	-8.72	20230213	25500	10.78	20230726	0.76	N	023910	500	30 억	987031	N	N	1	N	N
48	20240112	140341	57	100.00	KOSDAQ	제약	N	N	N	N		N	28200	-150	5	-0.53	173276450	6140	53.17	28200	28500	28050	36850	19850	28350	28220.92	16.45	0	-989	29150	28750	28500	28100	27850	28625	27975	30	8500	500	20970	50	1	6000000	1692	6.78	0.74	12	0.10	4160.00	38136.00	30950	20230213	-8.89	25500	20230726	10.59	29300	-3.75	20240110	27450	2.73	20240102	30950	-8.89	20230213	25500	10.59	20230726	0.76	N	023910	500	30 억	987031	N	N	1	N	N
49	20240112	130339	57	100.00	KOSDAQ	제약	N	N	N	N		N	28200	-150	5	-0.53	97385600	3454	29.91	28200	28500	28050	36850	19850	28350	28195.02	16.45	0	-182	29150	28750	28500	28100	27850	28625	27975	30	8500	500	20970	50	1	6000000	1692	6.78	0.74	12	0.06	4160.00	38136.00	30950	20230213	-8.89	25500	20230726	10.59	29300	-3.75	20240110	27450	2.73	20240102	30950	-8.89	20230213	25500	10.59	20230726	0.76	N	023910	500	30 억	987031	N	N	1	N	N
50	20240112	120340	57	100.00	KOSDAQ	제약	N	N	N	N		N	28150	-200	5	-0.71	92232800	3271	28.33	28200	28500	28050	36850	19850	28350	28197.13	16.45	0	-181	29150	28750	28500	28100	27850	28625	27975	30	8500	500	20970	50	1	6000000	1689	6.77	0.74	12	0.05	4160.00	38136.00	30950	20230213	-9.05	25500	20230726	10.39	29300	-3.92	20240110	27450	2.55	20240102	30950	-9.05	20230213	25500	10.39	20230726	0.76	N	023910	500	30 억	987031	N	N	1	N	N
51	20240112	110339	57	100.00	KOSDAQ	제약	N	N	N	N		N	28200	-150	5	-0.53	63220550	2241	19.41	28200	28500	28050	36850	19850	28350	28210.87	16.45	0	-224	29150	28750	28500	28100	27850	28625	27975	30	8500	500	20970	50	1	6000000	1692	6.78	0.74	12	0.04	4160.00	38136.00	30950	20230213	-8.89	25500	20230726	10.59	29300	-3.75	20240110	27450	2.73	20240102	30950	-8.89	20230213	25500	10.59	20230726	0.76	N	023910	500	30 억	987031	N	N	1	N	N
52	20240112	100340	57	100.00	KOSDAQ	제약	N	N	N	N		N	28250	-100	5	-0.35	35786050	1268	10.98	28200	28500	28050	36850	19850	28350	28222.44	16.45	0	-254	29150	28750	28500	28100	27850	28625	27975	30	8500	500	20970	50	1	6000000	1695	6.79	0.74	12	0.02	4160.00	38136.00	30950	20230213	-8.72	25500	20230726	10.78	29300	-3.58	20240110	27450	2.91	20240102	30950	-8.72	20230213	25500	10.78	20230726	0.76	N	023910	500	30 억	987031	N	N	1	N	N
53	20240112	090339	57	100.00	KOSDAQ	제약	N	N	N	N		N	28250	-100	5	-0.35	2960750	105	0.91	28200	28500	28050	36850	19850	28350	28197.62	16.45	0	-9	29150	28750	28500	28100	27850	28625	27975	30	8500	500	20970	50	1	6000000	1695	6.79	0.74	12	0.00	4160.00	38136.00	30950	20230213	-8.72	25500	20230726	10.78	29300	-3.58	20240110	27450	2.91	20240102	30950	-8.72	20230213	25500	10.78	20230726	0.76	N	023910	500	30 억	987031	N	N	1	N	N
54	20240111	160338	57	100.00	KOSDAQ	제약	N	N	N	N		N	28350	-550	5	-1.90	327122200	11479	40.33	28900	28900	28250	37550	20250	28900	28497.59	16.48	0	-1897	29833	29366	28833	28366	27833	29600	28600	30	8650	500	21380	50	1	6000000	1701	6.81	0.74	12	0.19	4160.00	38136.00	30950	20230213	-8.40	25500	20230726	11.18	29300	-3.24	20240110	27450	3.28	20240102	30950	-8.40	20230213	25500	11.18	20230726	0.73	N	023910	500	30 억	988920	N	N	1	N	N
55	20240111	150340	57	100.00	KOSDAQ	제약	N	N	N	N		N	28400	-500	5	-1.73	309672500	10864	38.17	28900	28900	28250	37550	20250	28900	28504.46	16.48	0	-1960	29833	29366	28833	28366	27833	29600	28600	30	8650	500	21380	50	1	6000000	1704	6.83	0.74	12	0.18	4160.00	38136.00	30950	20230213	-8.24	25500	20230726	11.37	29300	-3.07	20240110	27450	3.46	20240102	30950	-8.24	20230213	25500	11.37	20230726	0.73	N	023910	500	30 억	988920	N	N	0	N	N
56	20240111	140339	57	100.00	KOSDAQ	제약	N	N	N	N		N	28450	-450	5	-1.56	276924650	9710	34.12	28900	28900	28250	37550	20250	28900	28519.53	16.48	0	-1689	29833	29366	28833	28366	27833	29600	28600	30	8650	500	21380	50	1	6000000	1707	6.84	0.75	12	0.16	4160.00	38136.00	30950	20230213	-8.08	25500	20230726	11.57	29300	-2.90	20240110	27450	3.64	20240102	30950	-8.08	20230213	25500	11.57	20230726	0.73	N	023910	500	30 억	988920	N	N	0	N	N
57	20240111	130338	57	100.00	KOSDAQ	제약	N	N	N	N		N	28500	-400	5	-1.38	198821200	6954	24.43	28900	28900	28400	37550	20250	28900	28590.91	16.48	0	-1768	29833	29366	28833	28366	27833	29600	28600	30	8650	500	21380	50	1	6000000	1710	6.85	0.75	12	0.12	4160.00	38136.00	30950	20230213	-7.92	25500	20230726	11.76	29300	-2.73	20240110	27450	3.83	20240102	30950	-7.92	20230213	25500	11.76	20230726	0.73	N	023910	500	30 억	988920	N	N	0	N	N
58	20240111	120339	57	100.00	KOSDAQ	제약	N	N	N	N		N	28500	-400	5	-1.38	161012500	5625	19.76	28900	28900	28500	37550	20250	28900	28624.44	16.48	0	-1788	29833	29366	28833	28366	27833	29600	28600	30	8650	500	21380	50	1	6000000	1710	6.85	0.75	12	0.09	4160.00	38136.00	30950	20230213	-7.92	25500	20230726	11.76	29300	-2.73	20240110	27450	3.83	20240102	30950	-7.92	20230213	25500	11.76	20230726	0.73	N	023910	500	30 억	988920	N	N	0	N	N
59	20240111	110341	57	100.00	KOSDAQ	제약	N	N	N	N		N	28550	-350	5	-1.21	150631000	5261	18.48	28900	28900	28500	37550	20250	28900	28631.63	16.48	0	-1695	29833	29366	28833	28366	27833	29600	28600	30	8650	500	21380	50	1	6000000	1713	6.86	0.75	12	0.09	4160.00	38136.00	30950	20230213	-7.75	25500	20230726	11.96	29300	-2.56	20240110	27450	4.01	20240102	30950	-7.75	20230213	25500	11.96	20230726	0.73	N	023910	500	30 억	988920	N	N	0	N	N
60	20240111	100339	57	100.00	KOSDAQ	제약	N	N	N	N		N	28550	-350	5	-1.21	59745650	2081	7.31	28900	28900	28550	37550	20250	28900	28710.07	16.48	0	-335	29833	29366	28833	28366	27833	29600	28600	30	8650	500	21380	50	1	6000000	1713	6.86	0.75	12	0.03	4160.00	38136.00	30950	20230213	-7.75	25500	20230726	11.96	29300	-2.56	20240110	27450	4.01	20240102	30950	-7.75	20230213	25500	11.96	20230726	0.73	N	023910	500	30 억	988920	N	N	0	N	N
61	20240111	090338	57	100.00	KOSDAQ	제약	N	N	N	N		N	28850	-50	5	-0.17	7210750	250	0.88	28900	28900	28750	37550	20250	28900	28843.00	16.48	0	-29	29833	29366	28833	28366	27833	29600	28600	30	8650	500	21380	50	1	6000000	1731	6.94	0.76	12	0.00	4160.00	38136.00	30950	20230213	-6.79	25500	20230726	13.14	29300	-1.54	20240110	27450	5.10	20240102	30950	-6.79	20230213	25500	13.14	20230726	0.73	N	023910	500	30 억	988920	N	N	0	N	N
62	20240110	160337	57	100.00	KOSDAQ	제약	N	N	N	N		N	28900	500	2	1.76	818762150	28460	170.86	28600	29300	28300	36900	19900	28400	28768.22	16.43	0	2646	28766	28582	28366	28182	27966	28675	28275	30	8500	500	21010	50	1	6000000	1734	6.95	0.76	12	0.47	4160.00	38136.00	30950	20230213	-6.62	25500	20230726	13.33	29300	-1.37	20240110	27450	5.28	20240102	30950	-6.62	20230213	25500	13.33	20230726	0.73	N	023910	500	30 억	985768	N	N	1	N	N
63	20240110	150338	57	100.00	KOSDAQ	제약	N	N	N	N		N	28700	300	2	1.06	760534450	26422	158.62	28600	29300	28300	36900	19900	28400	28784.14	16.43	0	1986	28766	28582	28366	28182	27966	28675	28275	30	8500	500	21010	50	1	6000000	1722	6.90	0.75	12	0.44	4160.00	38136.00	30950	20230213	-7.27	25500	20230726	12.55	29300	-2.05	20240110	27450	4.55	20240102	30950	-7.27	20230213	25500	12.55	20230726	0.73	N	023910	500	30 억	985768	N	N	1	N	N
64	20240110	140339	57	100.00	KOSDAQ	제약	N	N	N	N		N	29100	700	2	2.46	621211550	21596	129.65	28600	29300	28300	36900	19900	28400	28765.12	16.43	0	2084	28766	28582	28366	28182	27966	28675	28275	30	8500	500	21010	50	1	6000000	1746	7.00	0.76	12	0.36	4160.00	38136.00	30950	20230213	-5.98	25500	20230726	14.12	29300	-0.68	20240110	27450	6.01	20240102	30950	-5.98	20230213	25500	14.12	20230726	0.73	N	023910	500	30 억	985768	N	N	1	N	N
65	20240110	130338	57	100.00	KOSDAQ	제약	N	N	N	N		N	28950	550	2	1.94	517864700	18030	108.24	28600	29300	28300	36900	19900	28400	28722.39	16.43	0	2207	28766	28582	28366	28182	27966	28675	28275	30	8500	500	21010	50	1	6000000	1737	6.96	0.76	12	0.30	4160.00	38136.00	30950	20230213	-6.46	25500	20230726	13.53	29300	-1.19	20240110	27450	5.46	20240102	30950	-6.46	20230213	25500	13.53	20230726	0.73	N	023910	500	30 억	985768	N	N	1	N	N
66	20240110	120338	57	100.00	KOSDAQ	제약	N	N	N	N		N	28750	350	2	1.23	359851800	12577	75.51	28600	28800	28300	36900	19900	28400	28611.89	16.43	0	1452	28766	28582	28366	28182	27966	28675	28275	30	8500	500	21010	50	1	6000000	1725	6.91	0.75	12	0.21	4160.00	38136.00	30950	20230213	-7.11	25500	20230726	12.75	29000	-0.86	20240103	27450	4.74	20240102	30950	-7.11	20230213	25500	12.75	20230726	0.73	N	023910	500	30 억	985768	N	N	1	N	N
67	20240110	110338	57	100.00	KOSDAQ	제약	N	N	N	N		N	28550	150	2	0.53	233441150	8176	49.08	28600	28700	28300	36900	19900	28400	28552.00	16.43	0	962	28766	28582	28366	28182	27966	28675	28275	30	8500	500	21010	50	1	6000000	1713	6.86	0.75	12	0.14	4160.00	38136.00	30950	20230213	-7.75	25500	20230726	11.96	29000	-1.55	20240103	27450	4.01	20240102	30950	-7.75	20230213	25500	11.96	20230726	0.73	N	023910	500	30 억	985768	N	N	1	N	N
68	20240110	100337	57	100.00	KOSDAQ	제약	N	N	N	N		N	28600	200	2	0.70	166777450	5837	35.04	28600	28700	28300	36900	19900	28400	28572.46	16.43	0	762	28766	28582	28366	28182	27966	28675	28275	30	8500	500	21010	50	1	6000000	1716	6.88	0.75	12	0.10	4160.00	38136.00	30950	20230213	-7.59	25500	20230726	12.16	29000	-1.38	20240103	27450	4.19	20240102	30950	-7.59	20230213	25500	12.16	20230726	0.73	N	023910	500	30 억	985768	N	N	1	N	N
69	20240110	090337	57	100.00	KOSDAQ	제약	N	N	N	N		N	28550	150	2	0.53	29124150	1017	6.11	28600	28650	28550	36900	19900	28400	28637.32	16.43	0	-282	28766	28582	28366	28182	27966	28675	28275	30	8500	500	21010	50	1	6000000	1713	6.86	0.75	12	0.02	4160.00	38136.00	30950	20230213	-7.75	25500	20230726	11.96	29000	-1.55	20240103	27450	4.01	20240102	30950	-7.75	20230213	25500	11.96	20230726	0.73	N	023910	500	30 억	985768	N	N	1	N	N
70	20240109	160337	57	100.00	KOSDAQ	제약	N	N	N	N		N	28400	600	2	2.16	470471050	16593	189.16	28300	28550	28150	36100	19500	27800	28353.44	16.41	0	950	28366	28082	27866	27582	27366	27975	27475	30	8300	500	20570	50	1	6000000	1704	6.83	0.74	12	0.28	4160.00	38136.00	30950	20230213	-8.24	25500	20230726	11.37	29000	-2.07	20240103	27450	3.46	20240102	30950	-8.24	20230213	25500	11.37	20230726	0.73	N	023910	500	30 억	984788	N	N	1	N	N
71	20240109	150338	57	100.00	KOSDAQ	제약	N	N	N	N		N	28500	700	2	2.52	403939000	14249	162.44	28300	28550	28150	36100	19500	27800	28348.59	16.41	0	828	28366	28082	27866	27582	27366	27975	27475	30	8300	500	20570	50	1	6000000	1710	6.85	0.75	12	0.24	4160.00	38136.00	30950	20230213	-7.92	25500	20230726	11.76	29000	-1.72	20240103	27450	3.83	20240102	30950	-7.92	20230213	25500	11.76	20230726	0.73	N	023910	500	30 억	984788	N	N	0	N	N
72	20240109	140337	57	100.00	KOSDAQ	제약	N	N	N	N		N	28450	650	2	2.34	327123450	11543	131.59	28300	28550	28150	36100	19500	27800	28339.55	16.41	0	301	28366	28082	27866	27582	27366	27975	27475	30	8300	500	20570	50	1	6000000	1707	6.84	0.75	12	0.19	4160.00	38136.00	30950	20230213	-8.08	25500	20230726	11.57	29000	-1.90	20240103	27450	3.64	20240102	30950	-8.08	20230213	25500	11.57	20230726	0.73	N	023910	500	30 억	984788	N	N	0	N	N
73	20240109	130337	57	100.00	KOSDAQ	제약	N	N	N	N		N	28300	500	2	1.80	258419050	9122	103.99	28300	28550	28150	36100	19500	27800	28329.21	16.41	0	356	28366	28082	27866	27582	27366	27975	27475	30	8300	500	20570	50	1	6000000	1698	6.80	0.74	12	0.15	4160.00	38136.00	30950	20230213	-8.56	25500	20230726	10.98	29000	-2.41	20240103	27450	3.10	20240102	30950	-8.56	20230213	25500	10.98	20230726	0.73	N	023910	500	30 억	984788	N	N	0	N	N
74	20240109	120339	57	100.00	KOSDAQ	제약	N	N	N	N		N	28250	450	2	1.62	242747650	8567	97.66	28300	28550	28200	36100	19500	27800	28335.20	16.41	0	305	28366	28082	27866	27582	27366	27975	27475	30	8300	500	20570	50	1	6000000	1695	6.79	0.74	12	0.14	4160.00	38136.00	30950	20230213	-8.72	25500	20230726	10.78	29000	-2.59	20240103	27450	2.91	20240102	30950	-8.72	20230213	25500	10.78	20230726	0.73	N	023910	500	30 억	984788	N	N	0	N	N
75	20240109	110337	57	100.00	KOSDAQ	제약	N	N	N	N		N	28200	400	2	1.44	239354600	8447	96.30	28300	28550	28200	36100	19500	27800	28336.05	16.41	0	305	28366	28082	27866	27582	27366	27975	27475	30	8300	500	20570	50	1	6000000	1692	6.78	0.74	12	0.14	4160.00	38136.00	30950	20230213	-8.89	25500	20230726	10.59	29000	-2.76	20240103	27450	2.73	20240102	30950	-8.89	20230213	25500	10.59	20230726	0.73	N	023910	500	30 억	984788	N	N	0	N	N
76	20240109	100337	57	100.00	KOSDAQ	제약	N	N	N	N		N	28300	500	2	1.80	205077250	7234	82.47	28300	28550	28200	36100	19500	27800	28349.08	16.41	0	310	28366	28082	27866	27582	27366	27975	27475	30	8300	500	20570	50	1	6000000	1698	6.80	0.74	12	0.12	4160.00	38136.00	30950	20230213	-8.56	25500	20230726	10.98	29000	-2.41	20240103	27450	3.10	20240102	30950	-8.56	20230213	25500	10.98	20230726	0.73	N	023910	500	30 억	984788	N	N	0	N	N
77	20240109	090337	57	100.00	KOSDAQ	제약	N	N	N	N		N	28200	400	2	1.44	100606150	3551	40.48	28300	28450	28200	36100	19500	27800	28331.78	16.41	0	-188	28366	28082	27866	27582	27366	27975	27475	30	8300	500	20570	50	1	6000000	1692	6.78	0.74	12	0.06	4160.00	38136.00	30950	20230213	-8.89	25500	20230726	10.59	29000	-2.76	20240103	27450	2.73	20240102	30950	-8.89	20230213	25500	10.59	20230726	0.73	N	023910	500	30 억	984788	N	N	0	N	N
78	20240108	160337	57	100.00	KOSDAQ	제약	N	N	N	N		N	27800	-150	5	-0.54	243453650	8772	346.04	28150	28150	27650	36300	19600	27950	27753.30	16.40	-70	518	28250	28100	27950	27800	27650	28175	27875	30	8350	500	20680	50	1	6000000	1668	6.68	0.73	12	0.15	4160.00	38136.00	30950	20230213	-10.18	25500	20230726	9.02	29000	-4.14	20240103	27450	1.28	20240102	30950	-10.18	20230213	25500	9.02	20230726	0.73	N	023910	500	30 억	984021	N	N	1	N	N
79	20240108	150337	57	100.00	KOSDAQ	제약	N	N	N	N		N	27800	-150	5	-0.54	233471650	8413	331.87	28150	28150	27650	36300	19600	27950	27751.30	16.40	-70	518	28250	28100	27950	27800	27650	28175	27875	30	8350	500	20680	50	1	6000000	1668	6.68	0.73	12	0.14	4160.00	38136.00	30950	20230213	-10.18	25500	20230726	9.02	29000	-4.14	20240103	27450	1.28	20240102	30950	-10.18	20230213	25500	9.02	20230726	0.73	N	023910	500	30 억	984021	N	N	1	N	N
80	20240108	140337	57	100.00	KOSDAQ	제약	N	N	N	N		N	27850	-100	5	-0.36	216966850	7820	308.48	28150	28150	27650	36300	19600	27950	27745.12	16.40	-70	569	28250	28100	27950	27800	27650	28175	27875	30	8350	500	20680	50	1	6000000	1671	6.69	0.73	12	0.13	4160.00	38136.00	30950	20230213	-10.02	25500	20230726	9.22	29000	-3.97	20240103	27450	1.46	20240102	30950	-10.02	20230213	25500	9.22	20230726	0.73	N	023910	500	30 억	984021	N	N	1	N	N
81	20240108	130336	57	100.00	KOSDAQ	제약	N	N	N	N		N	27750	-200	5	-0.72	137936500	4971	196.09	28150	28150	27650	36300	19600	27950	27748.24	16.40	-70	-528	28250	28100	27950	27800	27650	28175	27875	30	8350	500	20680	50	1	6000000	1665	6.67	0.73	12	0.08	4160.00	38136.00	30950	20230213	-10.34	25500	20230726	8.82	29000	-4.31	20240103	27450	1.09	20240102	30950	-10.34	20230213	25500	8.82	20230726	0.73	N	023910	500	30 억	984021	N	N	1	N	N
82	20240108	120337	57	100.00	KOSDAQ	제약	N	N	N	N		N	27750	-200	5	-0.72	123268300	4442	175.23	28150	28150	27650	36300	19600	27950	27750.63	16.40	-70	-528	28250	28100	27950	27800	27650	28175	27875	30	8350	500	20680	50	1	6000000	1665	6.67	0.73	12	0.07	4160.00	38136.00	30950	20230213	-10.34	25500	20230726	8.82	29000	-4.31	20240103	27450	1.09	20240102	30950	-10.34	20230213	25500	8.82	20230726	0.73	N	023910	500	30 억	984021	N	N	1	N	N
83	20240108	110338	57	100.00	KOSDAQ	제약	N	N	N	N		N	27850	-100	5	-0.36	30536850	1096	43.23	28150	28150	27700	36300	19600	27950	27862.09	16.40	-70	-519	28250	28100	27950	27800	27650	28175	27875	30	8350	500	20680	50	1	6000000	1671	6.69	0.73	12	0.02	4160.00	38136.00	30950	20230213	-10.02	25500	20230726	9.22	29000	-3.97	20240103	27450	1.46	20240102	30950	-10.02	20230213	25500	9.22	20230726	0.73	N	023910	500	30 억	984021	N	N	1	N	N
84	20240108	100338	57	100.00	KOSDAQ	제약	N	N	N	N		N	27750	-200	5	-0.72	25767450	925	36.49	28150	28150	27700	36300	19600	27950	27856.70	16.40	-70	-486	28250	28100	27950	27800	27650	28175	27875	30	8350	500	20680	50	1	6000000	1665	6.67	0.73	12	0.02	4160.00	38136.00	30950	20230213	-10.34	25500	20230726	8.82	29000	-4.31	20240103	27450	1.09	20240102	30950	-10.34	20230213	25500	8.82	20230726	0.73	N	023910	500	30 억	984021	N	N	1	N	N
85	20240108	090336	57	100.00	KOSDAQ	제약	N	N	N	N		N	28150	200	2	0.72	478550	17	0.67	28150	28150	28150	36300	19600	27950	28150.00	16.40	-70	0	28250	28100	27950	27800	27650	28175	27875	30	8350	500	20680	50	1	6000000	1689	6.77	0.74	12	0.00	4160.00	38136.00	30950	20230213	-9.05	25500	20230726	10.39	29000	-2.93	20240103	27450	2.55	20240102	30950	-9.05	20230213	25500	10.39	20230726	0.73	N	023910	500	30 억	984021	N	N	1	N	N
86	20240105	160336	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	27950	-50	5	-0.18	70732900	2535	36.39	27900	28100	27800	36400	19600	28000	27902.52	16.41	-121	-426	28466	28232	28066	27832	27666	28150	27750	30	8400	500	20720	50	1	6000000	1677	6.72	0.73	12	0.04	4160.00	38136.00	31200	20221229	-10.42	25500	20230726	9.61	29000	-3.62	20240103	27450	1.82	20240102	30950	-9.69	20230213	25500	9.61	20230726	0.64	N	023910	500	30 억	984517	N	N	1	N	N
87	20240105	150336	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	27900	-100	5	-0.36	68585150	2458	35.28	27900	28100	27800	36400	19600	28000	27902.83	16.41	-121	-360	28466	28232	28066	27832	27666	28150	27750	30	8400	500	20720	50	1	6000000	1674	6.71	0.73	12	0.04	4160.00	38136.00	31200	20221229	-10.58	25500	20230726	9.41	29000	-3.79	20240103	27450	1.64	20240102	30950	-9.85	20230213	25500	9.41	20230726	0.64	N	023910	500	30 억	984517	N	N	1	N	N
88	20240105	140336	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	27950	-50	5	-0.18	49194300	1763	25.31	27900	28100	27800	36400	19600	28000	27903.74	16.41	-121	-137	28466	28232	28066	27832	27666	28150	27750	30	8400	500	20720	50	1	6000000	1677	6.72	0.73	12	0.03	4160.00	38136.00	31200	20221229	-10.42	25500	20230726	9.61	29000	-3.62	20240103	27450	1.82	20240102	30950	-9.69	20230213	25500	9.61	20230726	0.64	N	023910	500	30 억	984517	N	N	1	N	N
89	20240105	130336	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	27950	-50	5	-0.18	34790700	1247	17.90	27900	28100	27800	36400	19600	28000	27899.52	16.41	-121	-119	28466	28232	28066	27832	27666	28150	27750	30	8400	500	20720	50	1	6000000	1677	6.72	0.73	12	0.02	4160.00	38136.00	31200	20221229	-10.42	25500	20230726	9.61	29000	-3.62	20240103	27450	1.82	20240102	30950	-9.69	20230213	25500	9.61	20230726	0.64	N	023910	500	30 억	984517	N	N	1	N	N
90	20240105	120336	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	27900	-100	5	-0.36	34455400	1235	17.73	27900	28100	27800	36400	19600	28000	27899.11	16.41	-121	-119	28466	28232	28066	27832	27666	28150	27750	30	8400	500	20720	50	1	6000000	1674	6.71	0.73	12	0.02	4160.00	38136.00	31200	20221229	-10.58	25500	20230726	9.41	29000	-3.79	20240103	27450	1.64	20240102	30950	-9.85	20230213	25500	9.41	20230726	0.64	N	023910	500	30 억	984517	N	N	1	N	N
91	20240105	110335	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	27900	-100	5	-0.36	26336400	944	13.55	27900	28100	27800	36400	19600	28000	27898.73	16.41	-121	-119	28466	28232	28066	27832	27666	28150	27750	30	8400	500	20720	50	1	6000000	1674	6.71	0.73	12	0.02	4160.00	38136.00	31200	20221229	-10.58	25500	20230726	9.41	29000	-3.79	20240103	27450	1.64	20240102	30950	-9.85	20230213	25500	9.41	20230726	0.64	N	023910	500	30 억	984517	N	N	1	N	N
92	20240105	100338	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	27850	-150	5	-0.54	16053300	576	8.27	27900	28000	27800	36400	19600	28000	27870.31	16.41	-121	-53	28466	28232	28066	27832	27666	28150	27750	30	8400	500	20720	50	1	6000000	1671	6.69	0.73	12	0.01	4160.00	38136.00	31200	20221229	-10.74	25500	20230726	9.22	29000	-3.97	20240103	27450	1.46	20240102	30950	-10.02	20230213	25500	9.22	20230726	0.64	N	023910	500	30 억	984517	N	N	1	N	N
93	20240105	090336	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	27900	-100	5	-0.36	1338600	48	0.69	27900	27900	27850	36400	19600	28000	27887.50	16.41	-121	-22	28466	28232	28066	27832	27666	28150	27750	30	8400	500	20720	50	1	6000000	1674	6.71	0.73	12	0.00	4160.00	38136.00	31200	20221229	-10.58	25500	20230726	9.41	29000	-3.79	20240103	27450	1.64	20240102	30950	-9.85	20230213	25500	9.41	20230726	0.64	N	023910	500	30 억	984517	N	N	1	N	N
94	20240104	160334	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28000	0	3	0.00	193140050	6878	21.77	28100	28300	27900	36400	19600	28000	28080.84	16.45	0	-2635	29466	28732	28266	27532	27066	29100	27900	30	8400	500	20720	50	1	6000000	1680	6.73	0.73	12	0.11	4160.00	38136.00	31350	20221228	-10.69	25500	20230726	9.80	29000	-3.45	20240103	27450	2.00	20240102	30950	-9.53	20230213	25500	9.80	20230726	0.64	N	023910	500	30 억	987265	N	N	1	N	N
95	20240104	150335	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28050	50	2	0.18	161594850	5753	18.21	28100	28300	27900	36400	19600	28000	28088.80	16.45	0	-2202	29466	28732	28266	27532	27066	29100	27900	30	8400	500	20720	50	1	6000000	1683	6.74	0.74	12	0.10	4160.00	38136.00	31350	20221228	-10.53	25500	20230726	10.00	29000	-3.28	20240103	27450	2.19	20240102	30950	-9.37	20230213	25500	10.00	20230726	0.64	N	023910	500	30 억	987265	N	N	2	N	N
96	20240104	140336	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28100	100	2	0.36	146189800	5203	16.47	28100	28300	27900	36400	19600	28000	28097.21	16.45	0	-1986	29466	28732	28266	27532	27066	29100	27900	30	8400	500	20720	50	1	6000000	1686	6.75	0.74	12	0.09	4160.00	38136.00	31350	20221228	-10.37	25500	20230726	10.20	29000	-3.10	20240103	27450	2.37	20240102	30950	-9.21	20230213	25500	10.20	20230726	0.64	N	023910	500	30 억	987265	N	N	2	N	N
97	20240104	130336	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28150	150	2	0.54	122508350	4359	13.80	28100	28300	27900	36400	19600	28000	28104.69	16.45	0	-1762	29466	28732	28266	27532	27066	29100	27900	30	8400	500	20720	50	1	6000000	1689	6.77	0.74	12	0.07	4160.00	38136.00	31350	20221228	-10.21	25500	20230726	10.39	29000	-2.93	20240103	27450	2.55	20240102	30950	-9.05	20230213	25500	10.39	20230726	0.64	N	023910	500	30 억	987265	N	N	2	N	N
98	20240104	120335	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28150	150	2	0.54	98254350	3497	11.07	28100	28300	27900	36400	19600	28000	28096.75	16.45	0	-1305	29466	28732	28266	27532	27066	29100	27900	30	8400	500	20720	50	1	6000000	1689	6.77	0.74	12	0.06	4160.00	38136.00	31350	20221228	-10.21	25500	20230726	10.39	29000	-2.93	20240103	27450	2.55	20240102	30950	-9.05	20230213	25500	10.39	20230726	0.64	N	023910	500	30 억	987265	N	N	2	N	N
99	20240104	110334	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28200	200	2	0.71	77546750	2759	8.73	28100	28300	27900	36400	19600	28000	28106.83	16.45	0	-866	29466	28732	28266	27532	27066	29100	27900	30	8400	500	20720	50	1	6000000	1692	6.78	0.74	12	0.05	4160.00	38136.00	31350	20221228	-10.05	25500	20230726	10.59	29000	-2.76	20240103	27450	2.73	20240102	30950	-8.89	20230213	25500	10.59	20230726	0.64	N	023910	500	30 억	987265	N	N	2	N	N
100	20240104	100335	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28100	100	2	0.36	54950050	1956	6.19	28100	28300	27900	36400	19600	28000	28093.07	16.45	0	-514	29466	28732	28266	27532	27066	29100	27900	30	8400	500	20720	50	1	6000000	1686	6.75	0.74	12	0.03	4160.00	38136.00	31350	20221228	-10.37	25500	20230726	10.20	29000	-3.10	20240103	27450	2.37	20240102	30950	-9.21	20230213	25500	10.20	20230726	0.64	N	023910	500	30 억	987265	N	N	2	N	N
101	20240104	090336	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28000	0	3	0.00	15434800	550	1.74	28100	28100	28000	36400	19600	28000	28063.27	16.45	0	-207	29466	28732	28266	27532	27066	29100	27900	30	8400	500	20720	50	1	6000000	1680	6.73	0.73	12	0.01	4160.00	38136.00	31350	20221228	-10.69	25500	20230726	9.80	29000	-3.45	20240103	27450	2.00	20240102	30950	-9.53	20230213	25500	9.80	20230726	0.64	N	023910	500	30 억	987265	N	N	2	N	N
102	20240103	160334	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28000	0	3	0.00	895778000	31597	305.55	27950	29000	27800	36400	19600	28000	28350.10	16.51	-135	-3304	28366	28182	27816	27632	27266	28275	27725	30	8400	500	20720	50	1	6000000	1680	6.73	0.73	12	0.53	4160.00	38136.00	31350	20221228	-10.69	25500	20230726	9.80	29000	-3.45	20240103	27450	2.00	20240102	30950	-9.53	20230213	25500	9.80	20230726	0.64	N	023910	500	30 억	990574	N	N	2	N	N
103	20240103	150333	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28150	150	2	0.54	867561800	30590	295.81	27950	29000	27800	36400	19600	28000	28360.96	16.51	-135	-3318	28366	28182	27816	27632	27266	28275	27725	30	8400	500	20720	50	1	6000000	1689	6.77	0.74	12	0.51	4160.00	38136.00	31350	20221228	-10.21	25500	20230726	10.39	29000	-2.93	20240103	27450	2.55	20240102	30950	-9.05	20230213	25500	10.39	20230726	0.64	N	023910	500	30 억	990574	N	N	2	N	N
104	20240103	140331	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28150	150	2	0.54	824184100	29046	280.88	27950	29000	27800	36400	19600	28000	28375.13	16.51	-135	-3560	28366	28182	27816	27632	27266	28275	27725	30	8400	500	20720	50	1	6000000	1689	6.77	0.74	12	0.48	4160.00	38136.00	31350	20221228	-10.21	25500	20230726	10.39	29000	-2.93	20240103	27450	2.55	20240102	30950	-9.05	20230213	25500	10.39	20230726	0.64	N	023910	500	30 억	990574	N	N	2	N	N
105	20240103	130334	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28300	300	2	1.07	713532500	25109	242.81	27950	29000	27800	36400	19600	28000	28417.40	16.51	-135	-4328	28366	28182	27816	27632	27266	28275	27725	30	8400	500	20720	50	1	6000000	1698	6.80	0.74	12	0.42	4160.00	38136.00	31350	20221228	-9.73	25500	20230726	10.98	29000	-2.41	20240103	27450	3.10	20240102	30950	-8.56	20230213	25500	10.98	20230726	0.64	N	023910	500	30 억	990574	N	N	2	N	N
106	20240103	120336	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28250	250	2	0.89	689738550	24267	234.67	27950	29000	27800	36400	19600	28000	28422.90	16.51	-135	-4287	28366	28182	27816	27632	27266	28275	27725	30	8400	500	20720	50	1	6000000	1695	6.79	0.74	12	0.40	4160.00	38136.00	31350	20221228	-9.89	25500	20230726	10.78	29000	-2.59	20240103	27450	2.91	20240102	30950	-8.72	20230213	25500	10.78	20230726	0.64	N	023910	500	30 억	990574	N	N	2	N	N
107	20240103	110333	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28400	400	2	1.43	640316650	22520	217.77	27950	29000	27800	36400	19600	28000	28433.24	16.51	-135	-4099	28366	28182	27816	27632	27266	28275	27725	30	8400	500	20720	50	1	6000000	1704	6.83	0.74	12	0.38	4160.00	38136.00	31350	20221228	-9.41	25500	20230726	11.37	29000	-2.07	20240103	27450	3.46	20240102	30950	-8.24	20230213	25500	11.37	20230726	0.64	N	023910	500	30 억	990574	N	N	2	N	N
108	20240103	100333	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28400	400	2	1.43	551095450	19373	187.34	27950	29000	27800	36400	19600	28000	28446.57	16.51	-135	-4033	28366	28182	27816	27632	27266	28275	27725	30	8400	500	20720	50	1	6000000	1704	6.83	0.74	12	0.32	4160.00	38136.00	31350	20221228	-9.41	25500	20230726	11.37	29000	-2.07	20240103	27450	3.46	20240102	30950	-8.24	20230213	25500	11.37	20230726	0.64	N	023910	500	30 억	990574	N	N	2	N	N
109	20240103	090332	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	27950	-50	5	-0.18	670650	24	0.23	27950	27950	27800	36400	19600	28000	27943.75	16.51	-135	-6	28366	28182	27816	27632	27266	28275	27725	30	8400	500	20720	50	1	6000000	1677	6.72	0.73	12	0.00	4160.00	38136.00	31350	20221228	-10.85	25500	20230726	9.61	28000	-0.18	20240102	27450	1.82	20240102	30950	-9.69	20230213	25500	9.61	20230726	0.64	N	023910	500	30 억	990574	N	N	2	N	N
110	20240102	160333	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28000	250	2	0.90	285991000	10333	231.32	27500	28000	27450	36050	19450	27750	27677.44	16.50	0	763	28050	27900	27750	27600	27450	27825	27525	30	8300	500	20530	50	1	6000000	1680	6.73	0.73	12	0.17	4160.00	38136.00	31350	20221228	-10.69	25500	20230726	9.80	28000	0.00	20240102	27450	2.00	20240102	30950	-9.53	20230213	25500	9.80	20230726	0.66	N	023910	500	30 억	989946	N	N	2	N	N
111	20240102	150332	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	27850	100	2	0.36	235426050	8522	190.78	27500	27900	27450	36050	19450	27750	27625.68	16.50	0	967	28050	27900	27750	27600	27450	27825	27525	30	8300	500	20530	50	1	6000000	1671	6.69	0.73	12	0.14	4160.00	38136.00	31350	20221228	-11.16	25500	20230726	9.22	27900	-0.18	20240102	27450	1.46	20240102	30950	-10.02	20230213	25500	9.22	20230726	0.66	N	023910	500	30 억	989946	N	N	4	N	N
112	20240102	140334	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	27700	-50	5	-0.18	182298300	6612	148.02	27500	27750	27450	36050	19450	27750	27570.83	16.50	0	936	28050	27900	27750	27600	27450	27825	27525	30	8300	500	20530	50	1	6000000	1662	6.66	0.73	12	0.11	4160.00	38136.00	31350	20221228	-11.64	25500	20230726	8.63	27750	-0.18	20240102	27450	0.91	20240102	30950	-10.50	20230213	25500	8.63	20230726	0.66	N	023910	500	30 억	989946	N	N	4	N	N
113	20240102	130331	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	27750	0	3	0.00	171519000	6223	139.31	27500	27750	27450	36050	19450	27750	27562.11	16.50	0	936	28050	27900	27750	27600	27450	27825	27525	30	8300	500	20530	50	1	6000000	1665	6.67	0.73	12	0.10	4160.00	38136.00	31350	20221228	-11.48	25500	20230726	8.82	27750	0.00	20240102	27450	1.09	20240102	30950	-10.34	20230213	25500	8.82	20230726	0.66	N	023910	500	30 억	989946	N	N	4	N	N
114	20240102	120332	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	27750	0	3	0.00	167857300	6091	136.36	27500	27750	27450	36050	19450	27750	27558.25	16.50	0	938	28050	27900	27750	27600	27450	27825	27525	30	8300	500	20530	50	1	6000000	1665	6.67	0.73	12	0.10	4160.00	38136.00	31350	20221228	-11.48	25500	20230726	8.82	27750	0.00	20240102	27450	1.09	20240102	30950	-10.34	20230213	25500	8.82	20230726	0.66	N	023910	500	30 억	989946	N	N	4	N	N
115	20240102	110332	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	27700	-50	5	-0.18	155518700	5646	126.39	27500	27700	27450	36050	19450	27750	27544.93	16.50	0	589	28050	27900	27750	27600	27450	27825	27525	30	8300	500	20530	50	1	6000000	1662	6.66	0.73	12	0.09	4160.00	38136.00	31350	20221228	-11.64	25500	20230726	8.63	27700	0.00	20240102	27450	0.91	20240102	30950	-10.50	20230213	25500	8.63	20230726	0.66	N	023910	500	30 억	989946	N	N	4	N	N
116	20240102	100327	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	27550	-200	5	-0.72	69358750	2522	56.46	27500	27550	27500	36050	19450	27750	27501.49	16.50	0	-238	28050	27900	27750	27600	27450	27825	27525	30	8300	500	20530	50	1	6000000	1653	6.62	0.72	12	0.04	4160.00	38136.00	31350	20221228	-12.12	25500	20230726	8.04	27550	0.00	20240102	27500	0.18	20240102	30950	-10.99	20230213	25500	8.04	20230726	0.66	N	023910	500	30 억	989946	N	N	4	N	N
117	20240102	090325	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	27750	0	3	0.00	0	0	0.00	0	0	0	36050	19450	27750	0.00	16.50	0	0	28050	27900	27750	27600	27450	27825	27525	30	8300	500	20530	50	1	6000000	1665	6.67	0.73	12	0.00	4160.00	38136.00	31350	20221228	-11.48	25500	20230726	8.82	0	0.00	0	0	0.00	0	30950	-10.34	20230213	25500	8.82	20230726	0.66	N	023910	500	30 억	989946	N	N	4	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History