KissMeData/042520/price/prices-20240101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

51 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120502	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	12000	290	2	2.48	484287430	40608	41.31	11700	12140	11500	15220	8200	11710	11925.91	2.39	0	13846	12676	12192	11936	11452	11196	12065	11325	68	3510	500	8190	10	1	13526367	1623	-6.31	2.65	09	0.30	-1902.00	4536.00	29700	20230717	-59.60	10800	20230117	11.11	14940	-19.68	20240103	11500	4.35	20240123	29700	-59.60	20230717	11500	4.35	20240123	0.28	N	042520	500	67 억	323564	N	N	8	N	N
3	20240123	110501	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	12050	340	2	2.90	460308590	38604	39.27	11700	12140	11500	15220	8200	11710	11923.86	2.39	0	13668	12676	12192	11936	11452	11196	12065	11325	68	3510	500	8190	10	1	13526367	1630	-6.34	2.66	09	0.29	-1902.00	4536.00	29700	20230717	-59.43	10800	20230117	11.57	14940	-19.34	20240103	11500	4.78	20240123	29700	-59.43	20230717	11500	4.78	20240123	0.28	N	042520	500	67 억	323564	N	N	8	N	N
4	20240123	100500	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	12130	420	2	3.59	386873410	32521	33.08	11700	12130	11500	15220	8200	11710	11896.11	2.39	0	14178	12676	12192	11936	11452	11196	12065	11325	68	3510	500	8190	10	1	13526367	1641	-6.38	2.67	09	0.24	-1902.00	4536.00	29700	20230717	-59.16	10800	20230117	12.31	14940	-18.81	20240103	11500	5.48	20240123	29700	-59.16	20230717	11500	5.48	20240123	0.28	N	042520	500	67 억	323564	N	N	8	N	N
5	20240123	090500	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	11690	-20	5	-0.17	39287220	3381	3.44	11700	11700	11500	15220	8200	11710	11620.00	2.39	0	-565	12676	12192	11936	11452	11196	12065	11325	68	3510	500	8190	10	1	13526367	1581	-6.15	2.58	09	0.02	-1902.00	4536.00	29700	20230717	-60.64	10800	20230117	8.24	14940	-21.75	20240103	11500	1.65	20240123	29700	-60.64	20230717	11500	1.65	20240123	0.28	N	042520	500	67 억	323564	N	N	8	N	N
6	20240119	160457	57	100.00	KOSDAQ		제약	N	N	N	N	N	12410	-70	5	-0.56	396747570	31667	58.85	12940	12940	12350	16220	8740	12480	12528.87	2.56	0	-13860	12853	12666	12533	12346	12213	12760	12440	68	3740	500	8730	10	1	13526367	1679	-6.52	2.74	09	0.23	-1902.00	4536.00	29700	20230717	-58.22	10250	20230113	21.07	14940	-16.93	20240103	12270	1.14	20240117	29700	-58.22	20230717	11000	12.82	20230119	0.33	N	042520	500	67 억	345890	N	N	7	N	N
7	20240119	150459	57	100.00	KOSDAQ		제약	N	N	N	N	N	12400	-80	5	-0.64	373787260	29816	55.41	12940	12940	12350	16220	8740	12480	12536.47	2.56	0	-13090	12853	12666	12533	12346	12213	12760	12440	68	3740	500	8730	10	1	13526367	1677	-6.52	2.73	09	0.22	-1902.00	4536.00	29700	20230717	-58.25	10250	20230113	20.98	14940	-17.00	20240103	12270	1.06	20240117	29700	-58.25	20230717	11000	12.73	20230119	0.33	N	042520	500	67 억	345890	N	N	8	N	N
8	20240119	140457	57	100.00	KOSDAQ		제약	N	N	N	N	N	12420	-60	5	-0.48	342715420	27306	50.74	12940	12940	12390	16220	8740	12480	12550.92	2.56	0	-12093	12853	12666	12533	12346	12213	12760	12440	68	3740	500	8730	10	1	13526367	1680	-6.53	2.74	09	0.20	-1902.00	4536.00	29700	20230717	-58.18	10250	20230113	21.17	14940	-16.87	20240103	12270	1.22	20240117	29700	-58.18	20230717	11000	12.91	20230119	0.33	N	042520	500	67 억	345890	N	N	8	N	N
9	20240119	130458	57	100.00	KOSDAQ		제약	N	N	N	N	N	12410	-70	5	-0.56	249591540	19815	36.82	12940	12940	12400	16220	8740	12480	12596.09	2.56	0	-7118	12853	12666	12533	12346	12213	12760	12440	68	3740	500	8730	10	1	13526367	1679	-6.52	2.74	09	0.15	-1902.00	4536.00	29700	20230717	-58.22	10250	20230113	21.07	14940	-16.93	20240103	12270	1.14	20240117	29700	-58.22	20230717	11000	12.82	20230119	0.33	N	042520	500	67 억	345890	N	N	8	N	N
10	20240119	120500	57	100.00	KOSDAQ		제약	N	N	N	N	N	12500	20	2	0.16	165516690	13051	24.25	12940	12940	12480	16220	8740	12480	12682.30	2.56	0	-3185	12853	12666	12533	12346	12213	12760	12440	68	3740	500	8730	10	1	13526367	1691	-6.57	2.76	09	0.10	-1902.00	4536.00	29700	20230717	-57.91	10250	20230113	21.95	14940	-16.33	20240103	12270	1.87	20240117	29700	-57.91	20230717	11000	13.64	20230119	0.33	N	042520	500	67 억	345890	N	N	8	N	N
11	20240119	110459	57	100.00	KOSDAQ		제약	N	N	N	N	N	12570	90	2	0.72	132889160	10446	19.41	12940	12940	12510	16220	8740	12480	12721.54	2.56	0	-823	12853	12666	12533	12346	12213	12760	12440	68	3740	500	8730	10	1	13526367	1700	-6.61	2.77	09	0.08	-1902.00	4536.00	29700	20230717	-57.68	10250	20230113	22.63	14940	-15.86	20240103	12270	2.44	20240117	29700	-57.68	20230717	11000	14.27	20230119	0.33	N	042520	500	67 억	345890	N	N	8	N	N
12	20240119	100503	57	100.00	KOSDAQ		제약	N	N	N	N	N	12700	220	2	1.76	87657460	6867	12.76	12940	12940	12600	16220	8740	12480	12765.03	2.56	0	1419	12853	12666	12533	12346	12213	12760	12440	68	3740	500	8730	10	1	13526367	1718	-6.68	2.80	09	0.05	-1902.00	4536.00	29700	20230717	-57.24	10250	20230113	23.90	14940	-14.99	20240103	12270	3.50	20240117	29700	-57.24	20230717	11000	15.45	20230119	0.33	N	042520	500	67 억	345890	N	N	8	N	N
13	20240119	090457	57	100.00	KOSDAQ		제약	N	N	N	N	N	12860	380	2	3.04	11512320	896	1.67	12940	12940	12650	16220	8740	12480	12848.57	2.56	0	-295	12853	12666	12533	12346	12213	12760	12440	68	3740	500	8730	10	1	13526367	1739	-6.76	2.84	09	0.01	-1902.00	4536.00	29700	20230717	-56.70	10250	20230113	25.46	14940	-13.92	20240103	12270	4.81	20240117	29700	-56.70	20230717	11000	16.91	20230119	0.33	N	042520	500	67 억	345890	N	N	8	N	N
14	20240118	160457	57	100.00	KOSDAQ		제약	N	N	N	N	N	12480	80	2	0.65	674236190	53808	65.40	12400	12720	12400	16120	8680	12400	12530.42	2.58	0	-3505	13340	12870	12570	12100	11800	12720	11950	68	3720	500	8680	10	1	13526367	1688	-6.56	2.75	09	0.40	-1902.00	4536.00	29700	20230717	-57.98	9970	20230112	25.18	14940	-16.47	20240103	12270	1.71	20240117	29700	-57.98	20230717	10850	15.02	20230118	0.33	N	042520	500	67 억	349295	N	N	8	N	N
15	20240118	150457	57	100.00	KOSDAQ		제약	N	N	N	N	N	12610	210	2	1.69	638025350	50906	61.88	12400	12720	12400	16120	8680	12400	12533.40	2.58	0	-4308	13340	12870	12570	12100	11800	12720	11950	68	3720	500	8680	10	1	13526367	1706	-6.63	2.78	09	0.38	-1902.00	4536.00	29700	20230717	-57.54	9970	20230112	26.48	14940	-15.60	20240103	12270	2.77	20240117	29700	-57.54	20230717	10850	16.22	20230118	0.33	N	042520	500	67 억	349295	N	N	4	N	N
16	20240118	140457	57	100.00	KOSDAQ		제약	N	N	N	N	N	12560	160	2	1.29	568778610	45362	55.14	12400	12720	12400	16120	8680	12400	12538.66	2.58	0	-3586	13340	12870	12570	12100	11800	12720	11950	68	3720	500	8680	10	1	13526367	1699	-6.60	2.77	09	0.34	-1902.00	4536.00	29700	20230717	-57.71	9970	20230112	25.98	14940	-15.93	20240103	12270	2.36	20240117	29700	-57.71	20230717	10850	15.76	20230118	0.33	N	042520	500	67 억	349295	N	N	4	N	N
17	20240118	130457	57	100.00	KOSDAQ		제약	N	N	N	N	N	12610	210	2	1.69	427235630	34045	41.38	12400	12720	12400	16120	8680	12400	12549.14	2.58	0	2209	13340	12870	12570	12100	11800	12720	11950	68	3720	500	8680	10	1	13526367	1706	-6.63	2.78	09	0.25	-1902.00	4536.00	29700	20230717	-57.54	9970	20230112	26.48	14940	-15.60	20240103	12270	2.77	20240117	29700	-57.54	20230717	10850	16.22	20230118	0.33	N	042520	500	67 억	349295	N	N	4	N	N
18	20240118	120458	57	100.00	KOSDAQ		제약	N	N	N	N	N	12540	140	2	1.13	409996840	32675	39.72	12400	12720	12400	16120	8680	12400	12547.72	2.58	0	2219	13340	12870	12570	12100	11800	12720	11950	68	3720	500	8680	10	1	13526367	1696	-6.59	2.76	09	0.24	-1902.00	4536.00	29700	20230717	-57.78	9970	20230112	25.78	14940	-16.06	20240103	12270	2.20	20240117	29700	-57.78	20230717	10850	15.58	20230118	0.33	N	042520	500	67 억	349295	N	N	4	N	N
19	20240118	110458	57	100.00	KOSDAQ		제약	N	N	N	N	N	12510	110	2	0.89	227717280	18185	22.10	12400	12720	12400	16120	8680	12400	12522.26	2.58	0	2093	13340	12870	12570	12100	11800	12720	11950	68	3720	500	8680	10	1	13526367	1692	-6.58	2.76	09	0.13	-1902.00	4536.00	29700	20230717	-57.88	9970	20230112	25.48	14940	-16.27	20240103	12270	1.96	20240117	29700	-57.88	20230717	10850	15.30	20230118	0.33	N	042520	500	67 억	349295	N	N	4	N	N
20	20240118	100456	57	100.00	KOSDAQ		제약	N	N	N	N	N	12710	310	2	2.50	153647580	12300	14.95	12400	12720	12400	16120	8680	12400	12491.67	2.58	0	3062	13340	12870	12570	12100	11800	12720	11950	68	3720	500	8680	10	1	13526367	1719	-6.68	2.80	09	0.09	-1902.00	4536.00	29700	20230717	-57.21	9970	20230112	27.48	14940	-14.93	20240103	12270	3.59	20240117	29700	-57.21	20230717	10850	17.14	20230118	0.33	N	042520	500	67 억	349295	N	N	4	N	N
21	20240118	090456	57	100.00	KOSDAQ		제약	N	N	N	N	N	12560	160	2	1.29	34375240	2765	3.36	12400	12600	12400	16120	8680	12400	12432.27	2.58	0	357	13340	12870	12570	12100	11800	12720	11950	68	3720	500	8680	10	1	13526367	1699	-6.60	2.77	09	0.02	-1902.00	4536.00	29700	20230717	-57.71	9970	20230112	25.98	14940	-15.93	20240103	12270	2.36	20240117	29700	-57.71	20230717	10850	15.76	20230118	0.33	N	042520	500	67 억	349295	N	N	4	N	N
22	20240117	160455	57	100.00	KOSDAQ		제약	N	N	N	N	N	12400	-480	5	-3.73	1018180390	82220	138.92	12880	13040	12270	16740	9020	12880	12383.60	2.59	0	-854	13580	13230	12990	12640	12400	13110	12520	68	3860	500	9010	10	1	13526367	1677	-6.52	2.73	09	0.61	-1902.00	4536.00	29700	20230717	-58.25	9900	20230111	25.25	14940	-17.00	20240103	12270	1.06	20240117	29700	-58.25	20230717	10800	14.81	20230117	0.35	N	042520	500	67 억	350149	N	N	4	N	N
23	20240117	150458	57	100.00	KOSDAQ		제약	N	N	N	N	N	12320	-560	5	-4.35	968715570	78223	132.17	12880	13040	12270	16740	9020	12880	12384.02	2.59	0	-1084	13580	13230	12990	12640	12400	13110	12520	68	3860	500	9010	10	1	13526367	1666	-6.48	2.72	09	0.58	-1902.00	4536.00	29700	20230717	-58.52	9900	20230111	24.44	14940	-17.54	20240103	12270	0.41	20240117	29700	-58.52	20230717	10800	14.07	20230117	0.35	N	042520	500	67 억	350149	N	N	4	N	N
24	20240117	140456	57	100.00	KOSDAQ		제약	N	N	N	N	N	12400	-480	5	-3.73	884863290	71426	120.68	12880	13040	12270	16740	9020	12880	12388.53	2.59	0	-439	13580	13230	12990	12640	12400	13110	12520	68	3860	500	9010	10	1	13526367	1677	-6.52	2.73	09	0.53	-1902.00	4536.00	29700	20230717	-58.25	9900	20230111	25.25	14940	-17.00	20240103	12270	1.06	20240117	29700	-58.25	20230717	10800	14.81	20230117	0.35	N	042520	500	67 억	350149	N	N	4	N	N
25	20240117	130457	57	100.00	KOSDAQ		제약	N	N	N	N	N	12280	-600	5	-4.66	770147080	62121	104.96	12880	13040	12270	16740	9020	12880	12397.53	2.59	0	-1651	13580	13230	12990	12640	12400	13110	12520	68	3860	500	9010	10	1	13526367	1661	-6.46	2.71	09	0.46	-1902.00	4536.00	29700	20230717	-58.65	9900	20230111	24.04	14940	-17.80	20240103	12270	0.08	20240117	29700	-58.65	20230717	10800	13.70	20230117	0.35	N	042520	500	67 억	350149	N	N	4	N	N
26	20240117	120458	57	100.00	KOSDAQ		제약	N	N	N	N	N	12360	-520	5	-4.04	602493120	48498	81.94	12880	13040	12270	16740	9020	12880	12423.05	2.59	0	-6925	13580	13230	12990	12640	12400	13110	12520	68	3860	500	9010	10	1	13526367	1672	-6.50	2.72	09	0.36	-1902.00	4536.00	29700	20230717	-58.38	9900	20230111	24.85	14940	-17.27	20240103	12270	0.73	20240117	29700	-58.38	20230717	10800	14.44	20230117	0.35	N	042520	500	67 억	350149	N	N	4	N	N
27	20240117	110458	57	100.00	KOSDAQ		제약	N	N	N	N	N	12470	-410	5	-3.18	460071060	36990	62.50	12880	13040	12270	16740	9020	12880	12437.71	2.59	0	-4658	13580	13230	12990	12640	12400	13110	12520	68	3860	500	9010	10	1	13526367	1687	-6.56	2.75	09	0.27	-1902.00	4536.00	29700	20230717	-58.01	9900	20230111	25.96	14940	-16.53	20240103	12270	1.63	20240117	29700	-58.01	20230717	10800	15.46	20230117	0.35	N	042520	500	67 억	350149	N	N	4	N	N
28	20240117	100455	57	100.00	KOSDAQ		제약	N	N	N	N	N	12310	-570	5	-4.43	285911460	22894	38.68	12880	13040	12310	16740	9020	12880	12488.49	2.59	0	-9010	13580	13230	12990	12640	12400	13110	12520	68	3860	500	9010	10	1	13526367	1665	-6.47	2.71	09	0.17	-1902.00	4536.00	29700	20230717	-58.55	9900	20230111	24.34	14940	-17.60	20240103	12310	0.00	20240117	29700	-58.55	20230717	10800	13.98	20230117	0.35	N	042520	500	67 억	350149	N	N	4	N	N
29	20240117	090457	57	100.00	KOSDAQ		제약	N	N	N	N	N	12980	100	2	0.78	14150330	1101	1.86	12880	13040	12810	16740	9020	12880	12852.25	2.59	0	-297	13580	13230	12990	12640	12400	13110	12520	68	3860	500	9010	10	1	13526367	1756	-6.82	2.86	09	0.01	-1902.00	4536.00	29700	20230717	-56.30	9900	20230111	31.11	14940	-13.12	20240103	12750	1.80	20240116	29700	-56.30	20230717	10800	20.19	20230117	0.35	N	042520	500	67 억	350149	N	N	4	N	N
30	20240116	160455	57	100.00	KOSDAQ		제약	N	N	N	N	N	12880	-220	5	-1.68	761579070	58921	82.60	13100	13340	12750	17030	9170	13100	12925.43	2.59	0	62	13953	13526	13293	12866	12633	13410	12750	68	3930	500	9170	10	1	13526367	1742	-6.77	2.84	09	0.44	-1902.00	4536.00	29700	20230717	-56.63	9840	20230110	30.89	14940	-13.79	20240103	12750	1.02	20240116	29700	-56.63	20230717	10300	25.05	20230116	0.32	N	042520	500	67 억	350087	N	N	4	N	N
31	20240116	150455	57	100.00	KOSDAQ		제약	N	N	N	N	N	12860	-240	5	-1.83	742613390	57447	80.54	13100	13340	12750	17030	9170	13100	12926.93	2.59	0	-346	13953	13526	13293	12866	12633	13410	12750	68	3930	500	9170	10	1	13526367	1739	-6.76	2.84	09	0.42	-1902.00	4536.00	29700	20230717	-56.70	9840	20230110	30.69	14940	-13.92	20240103	12750	0.86	20240116	29700	-56.70	20230717	10300	24.85	20230116	0.32	N	042520	500	67 억	350087	N	N	4	N	N
32	20240116	140456	57	100.00	KOSDAQ		제약	N	N	N	N	N	13100	0	3	0.00	665027690	51438	72.11	13100	13340	12750	17030	9170	13100	12928.72	2.59	0	2197	13953	13526	13293	12866	12633	13410	12750	68	3930	500	9170	10	1	13526367	1772	-6.89	2.89	09	0.38	-1902.00	4536.00	29700	20230717	-55.89	9840	20230110	33.13	14940	-12.32	20240103	12750	2.75	20240116	29700	-55.89	20230717	10300	27.18	20230116	0.32	N	042520	500	67 억	350087	N	N	4	N	N
33	20240116	130455	57	100.00	KOSDAQ		제약	N	N	N	N	N	12960	-140	5	-1.07	631836260	48884	68.53	13100	13340	12750	17030	9170	13100	12925.22	2.59	0	2763	13953	13526	13293	12866	12633	13410	12750	68	3930	500	9170	10	1	13526367	1753	-6.81	2.86	09	0.36	-1902.00	4536.00	29700	20230717	-56.36	9840	20230110	31.71	14940	-13.25	20240103	12750	1.65	20240116	29700	-56.36	20230717	10300	25.83	20230116	0.32	N	042520	500	67 억	350087	N	N	4	N	N
34	20240116	120455	57	100.00	KOSDAQ		제약	N	N	N	N	N	12930	-170	5	-1.30	545738040	42235	59.21	13100	13340	12750	17030	9170	13100	12921.46	2.59	0	-293	13953	13526	13293	12866	12633	13410	12750	68	3930	500	9170	10	1	13526367	1749	-6.80	2.85	09	0.31	-1902.00	4536.00	29700	20230717	-56.46	9840	20230110	31.40	14940	-13.45	20240103	12750	1.41	20240116	29700	-56.46	20230717	10300	25.53	20230116	0.32	N	042520	500	67 억	350087	N	N	4	N	N
35	20240116	110454	57	100.00	KOSDAQ		제약	N	N	N	N	N	12920	-180	5	-1.37	401695280	31037	43.51	13100	13340	12750	17030	9170	13100	12942.46	2.59	0	-3554	13953	13526	13293	12866	12633	13410	12750	68	3930	500	9170	10	1	13526367	1748	-6.79	2.85	09	0.23	-1902.00	4536.00	29700	20230717	-56.50	9840	20230110	31.30	14940	-13.52	20240103	12750	1.33	20240116	29700	-56.50	20230717	10300	25.44	20230116	0.32	N	042520	500	67 억	350087	N	N	4	N	N
36	20240116	100455	57	100.00	KOSDAQ		제약	N	N	N	N	N	12900	-200	5	-1.53	198803260	15245	21.37	13100	13340	12900	17030	9170	13100	13040.55	2.59	0	-5210	13953	13526	13293	12866	12633	13410	12750	68	3930	500	9170	10	1	13526367	1745	-6.78	2.84	09	0.11	-1902.00	4536.00	29700	20230717	-56.57	9840	20230110	31.10	14940	-13.65	20240103	12900	0.00	20240116	29700	-56.57	20230717	10300	25.24	20230116	0.32	N	042520	500	67 억	350087	N	N	4	N	N
37	20240116	090452	57	100.00	KOSDAQ		제약	N	N	N	N	N	13150	50	2	0.38	14532320	1107	1.55	13100	13340	13080	17030	9170	13100	13127.66	2.59	0	10	13953	13526	13293	12866	12633	13410	12750	68	3930	500	9170	10	1	13526367	1779	-6.91	2.90	09	0.01	-1902.00	4536.00	29700	20230717	-55.72	9840	20230110	33.64	14940	-11.98	20240103	13060	0.69	20240115	29700	-55.72	20230717	10300	27.67	20230116	0.32	N	042520	500	67 억	350087	N	N	4	N	N
38	20240115	160453	57	100.00	KOSDAQ		제약	N	N	N	N	N	13100	-490	5	-3.61	942257380	71166	88.70	13590	13720	13060	17660	9520	13590	13240.29	2.68	0	-11841	14636	14112	13746	13222	12856	13930	13040	68	4070	500	9510	10	1	13526367	1772	-6.89	2.89	09	0.53	-1902.00	4536.00	29700	20230717	-55.89	9780	20230109	33.95	14940	-12.32	20240103	13060	0.31	20240115	29700	-55.89	20230717	10300	27.18	20230116	0.34	N	042520	500	67 억	362708	N	N	4	N	N
39	20240115	150454	57	100.00	KOSDAQ		제약	N	N	N	N	N	13160	-430	5	-3.16	920699970	69522	86.65	13590	13720	13060	17660	9520	13590	13243.29	2.68	0	-11682	14636	14112	13746	13222	12856	13930	13040	68	4070	500	9510	10	1	13526367	1780	-6.92	2.90	09	0.51	-1902.00	4536.00	29700	20230717	-55.69	9780	20230109	34.56	14940	-11.91	20240103	13060	0.77	20240115	29700	-55.69	20230717	10300	27.77	20230116	0.34	N	042520	500	67 억	362708	N	N	3	N	N
40	20240115	140455	57	100.00	KOSDAQ		제약	N	N	N	N	N	13190	-400	5	-2.94	705873940	53147	66.24	13590	13720	13150	17660	9520	13590	13281.54	2.68	0	-8310	14636	14112	13746	13222	12856	13930	13040	68	4070	500	9510	10	1	13526367	1784	-6.93	2.91	09	0.39	-1902.00	4536.00	29700	20230717	-55.59	9780	20230109	34.87	14940	-11.71	20240103	13150	0.30	20240115	29700	-55.59	20230717	10300	28.06	20230116	0.34	N	042520	500	67 억	362708	N	N	3	N	N
41	20240115	130453	57	100.00	KOSDAQ		제약	N	N	N	N	N	13180	-410	5	-3.02	645121730	48538	60.50	13590	13720	13150	17660	9520	13590	13291.07	2.68	0	-6714	14636	14112	13746	13222	12856	13930	13040	68	4070	500	9510	10	1	13526367	1783	-6.93	2.91	09	0.36	-1902.00	4536.00	29700	20230717	-55.62	9780	20230109	34.76	14940	-11.78	20240103	13150	0.23	20240115	29700	-55.62	20230717	10300	27.96	20230116	0.34	N	042520	500	67 억	362708	N	N	3	N	N
42	20240115	120453	57	100.00	KOSDAQ		제약	N	N	N	N	N	13220	-370	5	-2.72	521082910	39126	48.77	13590	13720	13160	17660	9520	13590	13318.07	2.68	0	-5978	14636	14112	13746	13222	12856	13930	13040	68	4070	500	9510	10	1	13526367	1788	-6.95	2.91	09	0.29	-1902.00	4536.00	29700	20230717	-55.49	9780	20230109	35.17	14940	-11.51	20240103	13160	0.46	20240115	29700	-55.49	20230717	10300	28.35	20230116	0.34	N	042520	500	67 억	362708	N	N	3	N	N
43	20240115	110452	57	100.00	KOSDAQ		제약	N	N	N	N	N	13240	-350	5	-2.58	477745530	35845	44.68	13590	13720	13160	17660	9520	13590	13328.09	2.68	0	-5686	14636	14112	13746	13222	12856	13930	13040	68	4070	500	9510	10	1	13526367	1791	-6.96	2.92	09	0.27	-1902.00	4536.00	29700	20230717	-55.42	9780	20230109	35.38	14940	-11.38	20240103	13160	0.61	20240115	29700	-55.42	20230717	10300	28.54	20230116	0.34	N	042520	500	67 억	362708	N	N	3	N	N
44	20240115	100452	57	100.00	KOSDAQ		제약	N	N	N	N	N	13340	-250	5	-1.84	182747610	13605	16.96	13590	13720	13320	17660	9520	13590	13432.39	2.68	0	-4282	14636	14112	13746	13222	12856	13930	13040	68	4070	500	9510	10	1	13526367	1804	-7.01	2.94	09	0.10	-1902.00	4536.00	29700	20230717	-55.08	9780	20230109	36.40	14940	-10.71	20240103	13320	0.15	20240115	29700	-55.08	20230717	10300	29.51	20230116	0.34	N	042520	500	67 억	362708	N	N	3	N	N
45	20240115	090453	57	100.00	KOSDAQ		제약	N	N	N	N	N	13490	-100	5	-0.74	17893330	1318	1.64	13590	13720	13490	17660	9520	13590	13576.12	2.68	0	-787	14636	14112	13746	13222	12856	13930	13040	68	4070	500	9510	10	1	13526367	1825	-7.09	2.97	09	0.01	-1902.00	4536.00	29700	20230717	-54.58	9780	20230109	37.93	14940	-9.71	20240103	13380	0.82	20240112	29700	-54.58	20230717	10300	30.97	20230116	0.34	N	042520	500	67 억	362708	N	N	3	N	N
46	20240112	160450	57	100.00	KOSDAQ		제약	N	N	N	N	N	13590	-620	5	-4.36	1098154120	80023	209.33	14060	14270	13380	18470	9950	14210	13722.22	2.91	0	-30209	14523	14366	14143	13986	13763	14445	14065	68	4260	500	9940	10	1	13526367	1838	-7.15	3.00	09	0.59	-1902.00	4536.00	29700	20230717	-54.24	9710	20230106	39.96	14940	-9.04	20240103	13380	1.57	20240112	29700	-54.24	20230717	9970	36.31	20230112	0.34	N	042520	500	67 억	393595	N	N	3	N	N
47	20240112	150452	57	100.00	KOSDAQ		제약	N	N	N	N	N	13580	-630	5	-4.43	1039090280	75671	197.94	14060	14270	13380	18470	9950	14210	13730.77	2.91	0	-27799	14523	14366	14143	13986	13763	14445	14065	68	4260	500	9940	10	1	13526367	1837	-7.14	2.99	09	0.56	-1902.00	4536.00	29700	20230717	-54.28	9710	20230106	39.86	14940	-9.10	20240103	13380	1.49	20240112	29700	-54.28	20230717	9970	36.21	20230112	0.34	N	042520	500	67 억	393595	N	N	1	N	N
48	20240112	140452	57	100.00	KOSDAQ		제약	N	N	N	N	N	13590	-620	5	-4.36	917105010	66687	174.44	14060	14270	13380	18470	9950	14210	13751.39	2.91	0	-23126	14523	14366	14143	13986	13763	14445	14065	68	4260	500	9940	10	1	13526367	1838	-7.15	3.00	09	0.49	-1902.00	4536.00	29700	20230717	-54.24	9710	20230106	39.96	14940	-9.04	20240103	13380	1.57	20240112	29700	-54.24	20230717	9970	36.31	20230112	0.34	N	042520	500	67 억	393595	N	N	1	N	N
49	20240112	130450	57	100.00	KOSDAQ		제약	N	N	N	N	N	13600	-610	5	-4.29	803980650	58371	152.69	14060	14270	13380	18470	9950	14210	13772.55	2.91	0	-17332	14523	14366	14143	13986	13763	14445	14065	68	4260	500	9940	10	1	13526367	1840	-7.15	3.00	09	0.43	-1902.00	4536.00	29700	20230717	-54.21	9710	20230106	40.06	14940	-8.97	20240103	13380	1.64	20240112	29700	-54.21	20230717	9970	36.41	20230112	0.34	N	042520	500	67 억	393595	N	N	1	N	N
50	20240112	120452	57	100.00	KOSDAQ		제약	N	N	N	N	N	13850	-360	5	-2.53	509402480	36787	96.23	14060	14270	13700	18470	9950	14210	13845.93	2.91	0	-10950	14523	14366	14143	13986	13763	14445	14065	68	4260	500	9940	10	1	13526367	1873	-7.28	3.05	09	0.27	-1902.00	4536.00	29700	20230717	-53.37	9710	20230106	42.64	14940	-7.30	20240103	13700	1.09	20240112	29700	-53.37	20230717	9970	38.92	20230112	0.34	N	042520	500	67 억	393595	N	N	1	N	N
51	20240112	110450	57	100.00	KOSDAQ		제약	N	N	N	N	N	13820	-390	5	-2.74	452050800	32635	85.37	14060	14270	13700	18470	9950	14210	13850.13	2.91	0	-8783	14523	14366	14143	13986	13763	14445	14065	68	4260	500	9940	10	1	13526367	1869	-7.27	3.05	09	0.24	-1902.00	4536.00	29700	20230717	-53.47	9710	20230106	42.33	14940	-7.50	20240103	13700	0.88	20240112	29700	-53.47	20230717	9970	38.62	20230112	0.34	N	042520	500	67 억	393595	N	N	1	N	N
52	20240112	100450	57	100.00	KOSDAQ		제약	N	N	N	N	N	13720	-490	5	-3.45	371212530	26772	70.03	14060	14270	13700	18470	9950	14210	13863.84	2.91	0	-8211	14523	14366	14143	13986	13763	14445	14065	68	4260	500	9940	10	1	13526367	1856	-7.21	3.02	09	0.20	-1902.00	4536.00	29700	20230717	-53.80	9710	20230106	41.30	14940	-8.17	20240103	13700	0.15	20240112	29700	-53.80	20230717	9970	37.61	20230112	0.34	N	042520	500	67 억	393595	N	N	1	N	N
53	20240112	090450	57	100.00	KOSDAQ		제약	N	N	N	N	N	14100	-110	5	-0.77	7473680	529	1.38	14060	14180	14060	18470	9950	14210	14097.25	2.91	0	12	14523	14366	14143	13986	13763	14445	14065	68	4260	500	9940	10	1	13526367	1907	-7.41	3.11	09	0.00	-1902.00	4536.00	29700	20230717	-52.53	9710	20230106	45.21	14940	-5.62	20240103	13920	1.29	20240111	29700	-52.53	20230717	9970	41.42	20230112	0.34	N	042520	500	67 억	393595	N	N	1	N	N
54	20240111	160448	57	100.00	KOSDAQ		제약	N	N	N	N	N	14210	180	2	1.28	523702060	37037	54.30	14200	14300	13920	18230	9830	14030	14139.95	2.82	-104	12794	14823	14426	14183	13786	13543	14305	13665	68	4200	500	9820	10	1	13526367	1922	-7.47	3.13	09	0.27	-1902.00	4536.00	29700	20230717	-52.15	9710	20230106	46.34	14940	-4.89	20240103	13920	2.08	20240111	29700	-52.15	20230717	9900	43.54	20230111	0.34	N	042520	500	67 억	381199	N	N	1	N	N
55	20240111	150451	57	100.00	KOSDAQ		제약	N	N	N	N	N	14210	180	2	1.28	486427430	34423	50.46	14200	14300	13920	18230	9830	14030	14130.88	2.82	-104	12174	14823	14426	14183	13786	13543	14305	13665	68	4200	500	9820	10	1	13526367	1922	-7.47	3.13	09	0.25	-1902.00	4536.00	29700	20230717	-52.15	9710	20230106	46.34	14940	-4.89	20240103	13920	2.08	20240111	29700	-52.15	20230717	9900	43.54	20230111	0.34	N	042520	500	67 억	381199	N	N	2	N	N
56	20240111	140450	57	100.00	KOSDAQ		제약	N	N	N	N	N	14230	200	2	1.43	399625100	28325	41.52	14200	14300	13920	18230	9830	14030	14108.56	2.82	-104	8424	14823	14426	14183	13786	13543	14305	13665	68	4200	500	9820	10	1	13526367	1925	-7.48	3.14	09	0.21	-1902.00	4536.00	29700	20230717	-52.09	9710	20230106	46.55	14940	-4.75	20240103	13920	2.23	20240111	29700	-52.09	20230717	9900	43.74	20230111	0.34	N	042520	500	67 억	381199	N	N	2	N	N
57	20240111	130448	57	100.00	KOSDAQ		제약	N	N	N	N	N	14170	140	2	1.00	368994670	26163	38.35	14200	14300	13920	18230	9830	14030	14103.68	2.82	-104	6991	14823	14426	14183	13786	13543	14305	13665	68	4200	500	9820	10	1	13526367	1917	-7.45	3.12	09	0.19	-1902.00	4536.00	29700	20230717	-52.29	9710	20230106	45.93	14940	-5.15	20240103	13920	1.80	20240111	29700	-52.29	20230717	9900	43.13	20230111	0.34	N	042520	500	67 억	381199	N	N	2	N	N
58	20240111	120449	57	100.00	KOSDAQ		제약	N	N	N	N	N	14220	190	2	1.35	293128390	20827	30.53	14200	14300	13920	18230	9830	14030	14074.44	2.82	-104	4354	14823	14426	14183	13786	13543	14305	13665	68	4200	500	9820	10	1	13526367	1923	-7.48	3.13	09	0.15	-1902.00	4536.00	29700	20230717	-52.12	9710	20230106	46.45	14940	-4.82	20240103	13920	2.16	20240111	29700	-52.12	20230717	9900	43.64	20230111	0.34	N	042520	500	67 억	381199	N	N	2	N	N
59	20240111	110451	57	100.00	KOSDAQ		제약	N	N	N	N	N	14060	30	2	0.21	214771940	15288	22.41	14200	14300	13920	18230	9830	14030	14048.40	2.82	-104	1739	14823	14426	14183	13786	13543	14305	13665	68	4200	500	9820	10	1	13526367	1902	-7.39	3.10	09	0.11	-1902.00	4536.00	29700	20230717	-52.66	9710	20230106	44.80	14940	-5.89	20240103	13920	1.01	20240111	29700	-52.66	20230717	9900	42.02	20230111	0.34	N	042520	500	67 억	381199	N	N	2	N	N
60	20240111	100450	57	100.00	KOSDAQ		제약	N	N	N	N	N	14040	10	2	0.07	141299020	10089	14.79	14200	14200	13920	18230	9830	14030	14005.26	2.82	-104	280	14823	14426	14183	13786	13543	14305	13665	68	4200	500	9820	10	1	13526367	1899	-7.38	3.10	09	0.07	-1902.00	4536.00	29700	20230717	-52.73	9710	20230106	44.59	14940	-6.02	20240103	13920	0.86	20240111	29700	-52.73	20230717	9900	41.82	20230111	0.34	N	042520	500	67 억	381199	N	N	2	N	N
61	20240111	090448	57	100.00	KOSDAQ		제약	N	N	N	N	N	14040	10	2	0.07	9086400	644	0.94	14200	14200	14030	18230	9830	14030	14109.32	2.82	-104	-595	14823	14426	14183	13786	13543	14305	13665	68	4200	500	9820	10	1	13526367	1899	-7.38	3.10	09	0.00	-1902.00	4536.00	29700	20230717	-52.73	9710	20230106	44.59	14940	-6.02	20240103	13940	0.72	20240105	29700	-52.73	20230717	9900	41.82	20230111	0.34	N	042520	500	67 억	381199	N	N	2	N	N
62	20240110	160447	57	100.00	KOSDAQ		제약	N	N	N	N	N	14030	-390	5	-2.70	958870410	68204	150.48	14580	14580	13940	18740	10100	14420	14058.86	2.95	0	-17172	14740	14580	14390	14230	14040	14660	14310	68	4320	500	10090	10	1	13526367	1898	-7.38	3.09	09	0.50	-1902.00	4536.00	29700	20230717	-52.76	9710	20230104	44.49	14940	-6.09	20240103	13940	0.65	20240110	29700	-52.76	20230717	9840	42.58	20230110	0.34	N	042520	500	67 억	398475	N	N	2	N	N
63	20240110	150448	57	100.00	KOSDAQ		제약	N	N	N	N	N	14020	-400	5	-2.77	919241220	65380	144.25	14580	14580	13940	18740	10100	14420	14059.98	2.95	0	-15835	14740	14580	14390	14230	14040	14660	14310	68	4320	500	10090	10	1	13526367	1896	-7.37	3.09	09	0.48	-1902.00	4536.00	29700	20230717	-52.79	9710	20230104	44.39	14940	-6.16	20240103	13940	0.57	20240110	29700	-52.79	20230717	9840	42.48	20230110	0.34	N	042520	500	67 억	398475	N	N	15	N	N
64	20240110	140449	57	100.00	KOSDAQ		제약	N	N	N	N	N	14100	-320	5	-2.22	766869710	54487	120.21	14580	14580	13940	18740	10100	14420	14074.36	2.95	0	-11820	14740	14580	14390	14230	14040	14660	14310	68	4320	500	10090	10	1	13526367	1907	-7.41	3.11	09	0.40	-1902.00	4536.00	29700	20230717	-52.53	9710	20230104	45.21	14940	-5.62	20240103	13940	1.15	20240110	29700	-52.53	20230717	9840	43.29	20230110	0.34	N	042520	500	67 억	398475	N	N	15	N	N
65	20240110	130448	57	100.00	KOSDAQ		제약	N	N	N	N	N	14090	-330	5	-2.29	715812320	50850	112.19	14580	14580	13940	18740	10100	14420	14076.94	2.95	0	-10259	14740	14580	14390	14230	14040	14660	14310	68	4320	500	10090	10	1	13526367	1906	-7.41	3.11	09	0.38	-1902.00	4536.00	29700	20230717	-52.56	9710	20230104	45.11	14940	-5.69	20240103	13940	1.08	20240110	29700	-52.56	20230717	9840	43.19	20230110	0.34	N	042520	500	67 억	398475	N	N	15	N	N
66	20240110	120449	57	100.00	KOSDAQ		제약	N	N	N	N	N	14040	-380	5	-2.64	599754240	42546	93.87	14580	14580	13950	18740	10100	14420	14096.61	2.95	0	-7843	14740	14580	14390	14230	14040	14660	14310	68	4320	500	10090	10	1	13526367	1899	-7.38	3.10	09	0.31	-1902.00	4536.00	29700	20230717	-52.73	9710	20230104	44.59	14940	-6.02	20240103	13940	0.72	20240105	29700	-52.73	20230717	9840	42.68	20230110	0.34	N	042520	500	67 억	398475	N	N	15	N	N
67	20240110	110448	57	100.00	KOSDAQ		제약	N	N	N	N	N	14080	-340	5	-2.36	346118250	24424	53.89	14580	14580	14060	18740	10100	14420	14171.24	2.95	0	-5193	14740	14580	14390	14230	14040	14660	14310	68	4320	500	10090	10	1	13526367	1905	-7.40	3.10	09	0.18	-1902.00	4536.00	29700	20230717	-52.59	9710	20230104	45.01	14940	-5.76	20240103	13940	1.00	20240105	29700	-52.59	20230717	9840	43.09	20230110	0.34	N	042520	500	67 억	398475	N	N	15	N	N
68	20240110	100447	57	100.00	KOSDAQ		제약	N	N	N	N	N	14110	-310	5	-2.15	269901080	19016	41.95	14580	14580	14100	18740	10100	14420	14193.37	2.95	0	-4543	14740	14580	14390	14230	14040	14660	14310	68	4320	500	10090	10	1	13526367	1909	-7.42	3.11	09	0.14	-1902.00	4536.00	29700	20230717	-52.49	9710	20230104	45.31	14940	-5.56	20240103	13940	1.22	20240105	29700	-52.49	20230717	9840	43.39	20230110	0.34	N	042520	500	67 억	398475	N	N	15	N	N
69	20240110	090447	57	100.00	KOSDAQ		제약	N	N	N	N	N	14380	-40	5	-0.28	15633610	1083	2.39	14580	14580	14350	18740	10100	14420	14435.47	2.95	0	-606	14740	14580	14390	14230	14040	14660	14310	68	4320	500	10090	10	1	13526367	1945	-7.56	3.17	09	0.01	-1902.00	4536.00	29700	20230717	-51.58	9710	20230104	48.09	14940	-3.75	20240103	13940	3.16	20240105	29700	-51.58	20230717	9840	46.14	20230110	0.34	N	042520	500	67 억	398475	N	N	15	N	N
70	20240109	160446	57	100.00	KOSDAQ		제약	N	N	N	N	N	14420	350	2	2.49	652059470	45325	96.80	14300	14550	14200	18290	9850	14070	14386.26	2.85	0	12328	14550	14310	14130	13890	13710	14220	13800	68	4220	500	9840	10	1	13526367	1951	-7.58	3.18	09	0.34	-1902.00	4536.00	29700	20230717	-51.45	9710	20230104	48.51	14940	-3.48	20240103	13940	3.44	20240105	29700	-51.45	20230717	9780	47.44	20230109	0.35	N	042520	500	67 억	386151	N	N	15	N	N
71	20240109	150447	57	100.00	KOSDAQ		제약	N	N	N	N	N	14320	250	2	1.78	634682500	44119	94.23	14300	14550	14200	18290	9850	14070	14385.70	2.85	0	12654	14550	14310	14130	13890	13710	14220	13800	68	4220	500	9840	10	1	13526367	1937	-7.53	3.16	09	0.33	-1902.00	4536.00	29700	20230717	-51.78	9710	20230104	47.48	14940	-4.15	20240103	13940	2.73	20240105	29700	-51.78	20230717	9780	46.42	20230109	0.35	N	042520	500	67 억	386151	N	N	0	N	N
72	20240109	140447	57	100.00	KOSDAQ		제약	N	N	N	N	N	14300	230	2	1.63	588730900	40914	87.38	14300	14550	14200	18290	9850	14070	14389.47	2.85	0	12181	14550	14310	14130	13890	13710	14220	13800	68	4220	500	9840	10	1	13526367	1934	-7.52	3.15	09	0.30	-1902.00	4536.00	29700	20230717	-51.85	9710	20230104	47.27	14940	-4.28	20240103	13940	2.58	20240105	29700	-51.85	20230717	9780	46.22	20230109	0.35	N	042520	500	67 억	386151	N	N	0	N	N
73	20240109	130446	57	100.00	KOSDAQ		제약	N	N	N	N	N	14400	330	2	2.35	510175510	35431	75.67	14300	14550	14200	18290	9850	14070	14399.13	2.85	0	11193	14550	14310	14130	13890	13710	14220	13800	68	4220	500	9840	10	1	13526367	1948	-7.57	3.17	09	0.26	-1902.00	4536.00	29700	20230717	-51.52	9710	20230104	48.30	14940	-3.61	20240103	13940	3.30	20240105	29700	-51.52	20230717	9780	47.24	20230109	0.35	N	042520	500	67 억	386151	N	N	0	N	N
74	20240109	120450	57	100.00	KOSDAQ		제약	N	N	N	N	N	14480	410	2	2.91	470827680	32709	69.86	14300	14550	14200	18290	9850	14070	14394.44	2.85	0	11213	14550	14310	14130	13890	13710	14220	13800	68	4220	500	9840	10	1	13526367	1959	-7.61	3.19	09	0.24	-1902.00	4536.00	29700	20230717	-51.25	9710	20230104	49.12	14940	-3.08	20240103	13940	3.87	20240105	29700	-51.25	20230717	9780	48.06	20230109	0.35	N	042520	500	67 억	386151	N	N	0	N	N
75	20240109	110447	57	100.00	KOSDAQ		제약	N	N	N	N	N	14430	360	2	2.56	380908670	26503	56.60	14300	14520	14200	18290	9850	14070	14372.29	2.85	0	9043	14550	14310	14130	13890	13710	14220	13800	68	4220	500	9840	10	1	13526367	1952	-7.59	3.18	09	0.20	-1902.00	4536.00	29700	20230717	-51.41	9710	20230104	48.61	14940	-3.41	20240103	13940	3.52	20240105	29700	-51.41	20230717	9780	47.55	20230109	0.35	N	042520	500	67 억	386151	N	N	0	N	N
76	20240109	100447	57	100.00	KOSDAQ		제약	N	N	N	N	N	14400	330	2	2.35	260341910	18123	38.71	14300	14520	14200	18290	9850	14070	14365.28	2.85	0	4070	14550	14310	14130	13890	13710	14220	13800	68	4220	500	9840	10	1	13526367	1948	-7.57	3.17	09	0.13	-1902.00	4536.00	29700	20230717	-51.52	9710	20230104	48.30	14940	-3.61	20240103	13940	3.30	20240105	29700	-51.52	20230717	9780	47.24	20230109	0.35	N	042520	500	67 억	386151	N	N	0	N	N
77	20240109	090446	57	100.00	KOSDAQ		제약	N	N	N	N	N	14210	140	2	1.00	35622420	2504	5.35	14300	14300	14200	18290	9850	14070	14226.21	2.85	0	-1237	14550	14310	14130	13890	13710	14220	13800	68	4220	500	9840	10	1	13526367	1922	-7.47	3.13	09	0.02	-1902.00	4536.00	29700	20230717	-52.15	9710	20230104	46.34	14940	-4.89	20240103	13940	1.94	20240105	29700	-52.15	20230717	9780	45.30	20230109	0.35	N	042520	500	67 억	386151	N	N	0	N	N
78	20240108	160446	57	100.00	KOSDAQ		제약	N	N	N	N	N	14070	20	2	0.14	656224920	46771	104.88	14370	14370	13950	18260	9840	14050	14030.59	2.86	0	-590	14563	14306	14123	13866	13683	14435	13995	68	4210	500	9830	10	1	13526367	1903	-7.40	3.10	09	0.35	-1902.00	4536.00	29700	20230717	-52.63	9680	20230102	45.35	14940	-5.82	20240103	13940	0.93	20240105	29700	-52.63	20230717	9780	43.87	20230109	0.34	N	042520	500	67 억	386741	N	N	32	N	N
79	20240108	150447	57	100.00	KOSDAQ		제약	N	N	N	N	N	13990	-60	5	-0.43	616782470	43958	98.57	14370	14370	13950	18260	9840	14050	14031.18	2.86	0	-733	14563	14306	14123	13866	13683	14435	13995	68	4210	500	9830	10	1	13526367	1892	-7.36	3.08	09	0.32	-1902.00	4536.00	29700	20230717	-52.90	9680	20230102	44.52	14940	-6.36	20240103	13940	0.36	20240105	29700	-52.90	20230717	9780	43.05	20230109	0.34	N	042520	500	67 억	386741	N	N	32	N	N
80	20240108	140446	57	100.00	KOSDAQ		제약	N	N	N	N	N	14010	-40	5	-0.28	551929580	39324	88.18	14370	14370	13950	18260	9840	14050	14035.44	2.86	0	-297	14563	14306	14123	13866	13683	14435	13995	68	4210	500	9830	10	1	13526367	1895	-7.37	3.09	09	0.29	-1902.00	4536.00	29700	20230717	-52.83	9680	20230102	44.73	14940	-6.22	20240103	13940	0.50	20240105	29700	-52.83	20230717	9780	43.25	20230109	0.34	N	042520	500	67 억	386741	N	N	32	N	N
81	20240108	130446	57	100.00	KOSDAQ		제약	N	N	N	N	N	14070	20	2	0.14	490263540	34922	78.31	14370	14370	13950	18260	9840	14050	14038.82	2.86	0	843	14563	14306	14123	13866	13683	14435	13995	68	4210	500	9830	10	1	13526367	1903	-7.40	3.10	09	0.26	-1902.00	4536.00	29700	20230717	-52.63	9680	20230102	45.35	14940	-5.82	20240103	13940	0.93	20240105	29700	-52.63	20230717	9780	43.87	20230109	0.34	N	042520	500	67 억	386741	N	N	32	N	N
82	20240108	120447	57	100.00	KOSDAQ		제약	N	N	N	N	N	14070	20	2	0.14	425966740	30336	68.03	14370	14370	13950	18260	9840	14050	14041.63	2.86	0	1645	14563	14306	14123	13866	13683	14435	13995	68	4210	500	9830	10	1	13526367	1903	-7.40	3.10	09	0.22	-1902.00	4536.00	29700	20230717	-52.63	9680	20230102	45.35	14940	-5.82	20240103	13940	0.93	20240105	29700	-52.63	20230717	9780	43.87	20230109	0.34	N	042520	500	67 억	386741	N	N	32	N	N
83	20240108	110448	57	100.00	KOSDAQ		제약	N	N	N	N	N	14120	70	2	0.50	372716970	26554	59.55	14370	14370	13950	18260	9840	14050	14036.19	2.86	0	-1	14563	14306	14123	13866	13683	14435	13995	68	4210	500	9830	10	1	13526367	1910	-7.42	3.11	09	0.20	-1902.00	4536.00	29700	20230717	-52.46	9680	20230102	45.87	14940	-5.49	20240103	13940	1.29	20240105	29700	-52.46	20230717	9780	44.38	20230109	0.34	N	042520	500	67 억	386741	N	N	32	N	N
84	20240108	100448	57	100.00	KOSDAQ		제약	N	N	N	N	N	14050	0	3	0.00	241713350	17233	38.64	14370	14370	13950	18260	9840	14050	14026.19	2.86	0	-4690	14563	14306	14123	13866	13683	14435	13995	68	4210	500	9830	10	1	13526367	1900	-7.39	3.10	09	0.13	-1902.00	4536.00	29700	20230717	-52.69	9680	20230102	45.14	14940	-5.96	20240103	13940	0.79	20240105	29700	-52.69	20230717	9780	43.66	20230109	0.34	N	042520	500	67 억	386741	N	N	32	N	N
85	20240108	090446	57	100.00	KOSDAQ		제약	N	N	N	N	N	14180	130	2	0.93	19582960	1384	3.10	14370	14370	14000	18260	9840	14050	14149.54	2.86	0	-697	14563	14306	14123	13866	13683	14435	13995	68	4210	500	9830	10	1	13526367	1918	-7.46	3.13	09	0.01	-1902.00	4536.00	29700	20230717	-52.26	9680	20230102	46.49	14940	-5.09	20240103	13940	1.72	20240105	29700	-52.26	20230717	9780	44.99	20230109	0.34	N	042520	500	67 억	386741	N	N	32	N	N
86	20240105	160446	57	100.00	KOSDAQ		제약	N	N	N	N	N	14050	20	2	0.14	629866040	44502	61.01	14030	14380	13940	18230	9830	14030	14153.66	2.91	-161	-7165	14530	14280	14120	13870	13710	14200	13790	68	4200	500	9820	10	1	13526367	1900	-7.39	3.10	09	0.33	-1902.00	4536.00	29700	20230717	-52.69	9680	20230102	45.14	14940	-5.96	20240103	13940	0.79	20240105	29700	-52.69	20230717	9710	44.70	20230106	0.33	N	042520	500	67 억	393906	N	N	32	N	N
87	20240105	150447	57	100.00	KOSDAQ		제약	N	N	N	N	N	14030	0	3	0.00	576762240	40721	55.83	14030	14380	13940	18230	9830	14030	14163.75	2.91	-161	-6567	14530	14280	14120	13870	13710	14200	13790	68	4200	500	9820	10	1	13526367	1898	-7.38	3.09	09	0.30	-1902.00	4536.00	29700	20230717	-52.76	9680	20230102	44.94	14940	-6.09	20240103	13940	0.65	20240105	29700	-52.76	20230717	9710	44.49	20230106	0.33	N	042520	500	67 억	393906	N	N	0	N	N
88	20240105	140444	57	100.00	KOSDAQ		제약	N	N	N	N	N	14050	20	2	0.14	480389470	33839	46.39	14030	14380	13940	18230	9830	14030	14196.33	2.91	-161	-6026	14530	14280	14120	13870	13710	14200	13790	68	4200	500	9820	10	1	13526367	1900	-7.39	3.10	09	0.25	-1902.00	4536.00	29700	20230717	-52.69	9680	20230102	45.14	14940	-5.96	20240103	13940	0.79	20240105	29700	-52.69	20230717	9710	44.70	20230106	0.33	N	042520	500	67 억	393906	N	N	0	N	N
89	20240105	130446	57	100.00	KOSDAQ		제약	N	N	N	N	N	14250	220	2	1.57	347751760	24475	33.55	14030	14380	13940	18230	9830	14030	14208.45	2.91	-161	1800	14530	14280	14120	13870	13710	14200	13790	68	4200	500	9820	10	1	13526367	1928	-7.49	3.14	09	0.18	-1902.00	4536.00	29700	20230717	-52.02	9680	20230102	47.21	14940	-4.62	20240103	13940	2.22	20240105	29700	-52.02	20230717	9710	46.76	20230106	0.33	N	042520	500	67 억	393906	N	N	0	N	N
90	20240105	120446	57	100.00	KOSDAQ		제약	N	N	N	N	N	14280	250	2	1.78	322813390	22724	31.15	14030	14380	13940	18230	9830	14030	14205.83	2.91	-161	2791	14530	14280	14120	13870	13710	14200	13790	68	4200	500	9820	10	1	13526367	1932	-7.51	3.15	09	0.17	-1902.00	4536.00	29700	20230717	-51.92	9680	20230102	47.52	14940	-4.42	20240103	13940	2.44	20240105	29700	-51.92	20230717	9710	47.06	20230106	0.33	N	042520	500	67 억	393906	N	N	0	N	N
91	20240105	110444	57	100.00	KOSDAQ		제약	N	N	N	N	N	14220	190	2	1.35	250706560	17656	24.21	14030	14380	13940	18230	9830	14030	14199.51	2.91	-161	2312	14530	14280	14120	13870	13710	14200	13790	68	4200	500	9820	10	1	13526367	1923	-7.48	3.13	09	0.13	-1902.00	4536.00	29700	20230717	-52.12	9680	20230102	46.90	14940	-4.82	20240103	13940	2.01	20240105	29700	-52.12	20230717	9710	46.45	20230106	0.33	N	042520	500	67 억	393906	N	N	0	N	N
92	20240105	100448	57	100.00	KOSDAQ		제약	N	N	N	N	N	14290	260	2	1.85	203965910	14370	19.70	14030	14380	13940	18230	9830	14030	14193.87	2.91	-161	3161	14530	14280	14120	13870	13710	14200	13790	68	4200	500	9820	10	1	13526367	1933	-7.51	3.15	09	0.11	-1902.00	4536.00	29700	20230717	-51.89	9680	20230102	47.62	14940	-4.35	20240103	13940	2.51	20240105	29700	-51.89	20230717	9710	47.17	20230106	0.33	N	042520	500	67 억	393906	N	N	0	N	N
93	20240105	090445	57	100.00	KOSDAQ		제약	N	N	N	N	N	14050	20	2	0.14	7038390	501	0.69	14030	14130	14010	18230	9830	14030	14048.68	2.91	-161	-109	14530	14280	14120	13870	13710	14200	13790	68	4200	500	9820	10	1	13526367	1900	-7.39	3.10	09	0.00	-1902.00	4536.00	29700	20230717	-52.69	9680	20230102	45.14	14940	-5.96	20240103	13960	0.64	20240104	29700	-52.69	20230717	9710	44.70	20230106	0.33	N	042520	500	67 억	393906	N	N	0	N	N
94	20240104	160443	57	100.00	KOSDAQ		제약	N	N	N	N	N	14030	-340	5	-2.37	1024812690	72769	122.88	14220	14370	13960	18680	10060	14370	14083.09	3.00	0	-12176	15150	14760	14550	14160	13950	14655	14055	68	4310	500	10050	10	1	13526367	1898	-7.38	3.09	09	0.54	-1902.00	4536.00	29700	20230717	-52.76	9680	20230102	44.94	14940	-6.09	20240103	13960	0.50	20240104	29700	-52.76	20230717	9710	44.49	20230104	0.33	N	042520	500	67 억	406242	N	N	0	N	N
95	20240104	150444	57	100.00	KOSDAQ		제약	N	N	N	N	N	13970	-400	5	-2.78	995763460	70696	119.38	14220	14370	13960	18680	10060	14370	14085.15	3.00	0	-12018	15150	14760	14550	14160	13950	14655	14055	68	4310	500	10050	10	1	13526367	1890	-7.34	3.08	09	0.52	-1902.00	4536.00	29700	20230717	-52.96	9680	20230102	44.32	14940	-6.49	20240103	13960	0.07	20240104	29700	-52.96	20230717	9710	43.87	20230104	0.33	N	042520	500	67 억	406242	N	N	0	N	N
96	20240104	140444	57	100.00	KOSDAQ		제약	N	N	N	N	N	14140	-230	5	-1.60	804802720	57070	96.37	14220	14370	14010	18680	10060	14370	14102.03	3.00	0	-7385	15150	14760	14550	14160	13950	14655	14055	68	4310	500	10050	10	1	13526367	1913	-7.43	3.12	09	0.42	-1902.00	4536.00	29700	20230717	-52.39	9680	20230102	46.07	14940	-5.35	20240103	14010	0.93	20240104	29700	-52.39	20230717	9710	45.62	20230104	0.33	N	042520	500	67 억	406242	N	N	0	N	N
97	20240104	130445	57	100.00	KOSDAQ		제약	N	N	N	N	N	14070	-300	5	-2.09	651113830	46126	77.89	14220	14370	14020	18680	10060	14370	14115.98	3.00	0	-7292	15150	14760	14550	14160	13950	14655	14055	68	4310	500	10050	10	1	13526367	1903	-7.40	3.10	09	0.34	-1902.00	4536.00	29700	20230717	-52.63	9680	20230102	45.35	14940	-5.82	20240103	14020	0.36	20240104	29700	-52.63	20230717	9710	44.90	20230104	0.33	N	042520	500	67 억	406242	N	N	0	N	N
98	20240104	120443	57	100.00	KOSDAQ		제약	N	N	N	N	N	14160	-210	5	-1.46	530276380	37544	63.40	14220	14370	14020	18680	10060	14370	14124.13	3.00	0	-4795	15150	14760	14550	14160	13950	14655	14055	68	4310	500	10050	10	1	13526367	1915	-7.44	3.12	09	0.28	-1902.00	4536.00	29700	20230717	-52.32	9680	20230102	46.28	14940	-5.22	20240103	14020	1.00	20240104	29700	-52.32	20230717	9710	45.83	20230104	0.33	N	042520	500	67 억	406242	N	N	0	N	N
99	20240104	110443	57	100.00	KOSDAQ		제약	N	N	N	N	N	14100	-270	5	-1.88	459302120	32511	54.90	14220	14370	14020	18680	10060	14370	14127.59	3.00	0	-4879	15150	14760	14550	14160	13950	14655	14055	68	4310	500	10050	10	1	13526367	1907	-7.41	3.11	09	0.24	-1902.00	4536.00	29700	20230717	-52.53	9680	20230102	45.66	14940	-5.62	20240103	14020	0.57	20240104	29700	-52.53	20230717	9710	45.21	20230104	0.33	N	042520	500	67 억	406242	N	N	0	N	N
100	20240104	100443	57	100.00	KOSDAQ		제약	N	N	N	N	N	14110	-260	5	-1.81	292437330	20680	34.92	14220	14370	14020	18680	10060	14370	14141.07	3.00	0	-6027	15150	14760	14550	14160	13950	14655	14055	68	4310	500	10050	10	1	13526367	1909	-7.42	3.11	09	0.15	-1902.00	4536.00	29700	20230717	-52.49	9680	20230102	45.76	14940	-5.56	20240103	14020	0.64	20240104	29700	-52.49	20230717	9710	45.31	20230104	0.33	N	042520	500	67 억	406242	N	N	0	N	N
101	20240104	090445	57	100.00	KOSDAQ		제약	N	N	N	N	N	14350	-20	5	-0.14	15809460	1109	1.87	14220	14370	14220	18680	10060	14370	14255.60	3.00	0	-306	15150	14760	14550	14160	13950	14655	14055	68	4310	500	10050	10	1	13526367	1941	-7.54	3.16	09	0.01	-1902.00	4536.00	29700	20230717	-51.68	9680	20230102	48.24	14940	-3.95	20240103	14220	0.91	20240104	29700	-51.68	20230717	9710	47.79	20230104	0.33	N	042520	500	67 억	406242	N	N	0	N	N
102	20240103	160443	57	100.00	KOSDAQ		제약	N	N	N	N	N	14370	-400	5	-2.71	848264310	58574	83.12	14780	14940	14340	19200	10340	14770	14482.10	3.11	-36	-13819	15136	14952	14606	14422	14076	15045	14515	68	4430	500	10330	10	1	13526367	1944	-7.56	3.17	09	0.43	-1902.00	4536.00	29700	20230717	-51.62	9680	20230102	48.45	14940	-3.82	20240103	14260	0.77	20240102	29700	-51.62	20230717	9710	47.99	20230104	0.31	N	042520	500	67 억	420208	N	N	6	N	N
103	20240103	150442	57	100.00	KOSDAQ		제약	N	N	N	N	N	14400	-370	5	-2.51	811765950	56036	79.52	14780	14940	14340	19200	10340	14770	14486.51	3.11	-36	-13723	15136	14952	14606	14422	14076	15045	14515	68	4430	500	10330	10	1	13526367	1948	-7.57	3.17	09	0.41	-1902.00	4536.00	29700	20230717	-51.52	9680	20230102	48.76	14940	-3.61	20240103	14260	0.98	20240102	29700	-51.52	20230717	9710	48.30	20230104	0.31	N	042520	500	67 억	420208	N	N	6	N	N
104	20240103	140440	57	100.00	KOSDAQ		제약	N	N	N	N	N	14400	-370	5	-2.51	698194220	48154	68.33	14780	14940	14340	19200	10340	14770	14499.19	3.11	-36	-14671	15136	14952	14606	14422	14076	15045	14515	68	4430	500	10330	10	1	13526367	1948	-7.57	3.17	09	0.36	-1902.00	4536.00	29700	20230717	-51.52	9680	20230102	48.76	14940	-3.61	20240103	14260	0.98	20240102	29700	-51.52	20230717	9710	48.30	20230104	0.31	N	042520	500	67 억	420208	N	N	6	N	N
105	20240103	130441	57	100.00	KOSDAQ		제약	N	N	N	N	N	14360	-410	5	-2.78	593502750	40884	58.02	14780	14940	14340	19200	10340	14770	14516.75	3.11	-36	-12486	15136	14952	14606	14422	14076	15045	14515	68	4430	500	10330	10	1	13526367	1942	-7.55	3.17	09	0.30	-1902.00	4536.00	29700	20230717	-51.65	9680	20230102	48.35	14940	-3.88	20240103	14260	0.70	20240102	29700	-51.65	20230717	9710	47.89	20230104	0.31	N	042520	500	67 억	420208	N	N	6	N	N
106	20240103	120444	57	100.00	KOSDAQ		제약	N	N	N	N	N	14490	-280	5	-1.90	427928030	29392	41.71	14780	14940	14400	19200	10340	14770	14559.34	3.11	-36	-5297	15136	14952	14606	14422	14076	15045	14515	68	4430	500	10330	10	1	13526367	1960	-7.62	3.19	09	0.22	-1902.00	4536.00	29700	20230717	-51.21	9680	20230102	49.69	14940	-3.01	20240103	14260	1.61	20240102	29700	-51.21	20230717	9710	49.23	20230104	0.31	N	042520	500	67 억	420208	N	N	6	N	N
107	20240103	110441	57	100.00	KOSDAQ		제약	N	N	N	N	N	14530	-240	5	-1.62	409007950	28088	39.86	14780	14940	14400	19200	10340	14770	14561.66	3.11	-36	-5276	15136	14952	14606	14422	14076	15045	14515	68	4430	500	10330	10	1	13526367	1965	-7.64	3.20	09	0.21	-1902.00	4536.00	29700	20230717	-51.08	9680	20230102	50.10	14940	-2.74	20240103	14260	1.89	20240102	29700	-51.08	20230717	9710	49.64	20230104	0.31	N	042520	500	67 억	420208	N	N	6	N	N
108	20240103	100441	57	100.00	KOSDAQ		제약	N	N	N	N	N	14510	-260	5	-1.76	261962560	17903	25.41	14780	14940	14450	19200	10340	14770	14632.33	3.11	-36	-3678	15136	14952	14606	14422	14076	15045	14515	68	4430	500	10330	10	1	13526367	1963	-7.63	3.20	09	0.13	-1902.00	4536.00	29700	20230717	-51.14	9680	20230102	49.90	14940	-2.88	20240103	14260	1.75	20240102	29700	-51.14	20230717	9710	49.43	20230104	0.31	N	042520	500	67 억	420208	N	N	6	N	N
109	20240103	090441	57	100.00	KOSDAQ		제약	N	N	N	N	N	14900	130	2	0.88	18629990	1258	1.79	14780	14940	14740	19200	10340	14770	14809.21	3.11	-36	-510	15136	14952	14606	14422	14076	15045	14515	68	4430	500	10330	10	1	13526367	2015	-7.83	3.28	09	0.01	-1902.00	4536.00	29700	20230717	-49.83	9680	20230102	53.93	14940	-0.27	20240103	14260	4.49	20240102	29700	-49.83	20230717	9710	53.45	20230104	0.31	N	042520	500	67 억	420208	N	N	6	N	N
110	20240102	160441	57	100.00	KOSDAQ		제약	N	N	N	N	N	14770	90	2	0.61	1016476400	70252	189.24	14680	14790	14260	19080	10280	14680	14469.00	2.96	0	19207	14833	14756	14603	14526	14373	14795	14565	68	4400	500	10270	10	1	13526367	1998	-7.77	3.26	09	0.52	-1902.00	4536.00	29700	20230717	-50.27	9680	20230102	52.58	14790	-0.14	20240102	14260	3.58	20240102	29700	-50.27	20230717	9680	52.58	20230102	0.32	N	042520	500	67 억	401037	N	N	6	N	N
111	20240102	150441	57	100.00	KOSDAQ		제약	N	N	N	N	N	14620	-60	5	-0.41	939270850	65005	175.11	14680	14700	14260	19080	10280	14680	14449.21	2.96	0	17121	14833	14756	14603	14526	14373	14795	14565	68	4400	500	10270	10	1	13526367	1978	-7.69	3.22	09	0.48	-1902.00	4536.00	29700	20230717	-50.77	9680	20230102	51.03	14700	-0.54	20240102	14260	2.52	20240102	29700	-50.77	20230717	9680	51.03	20230102	0.32	N	042520	500	67 억	401037	N	N	0	N	N
112	20240102	140441	57	100.00	KOSDAQ		제약	N	N	N	N	N	14650	-30	5	-0.20	825072850	57180	154.03	14680	14700	14260	19080	10280	14680	14429.40	2.96	0	16283	14833	14756	14603	14526	14373	14795	14565	68	4400	500	10270	10	1	13526367	1982	-7.70	3.23	09	0.42	-1902.00	4536.00	29700	20230717	-50.67	9680	20230102	51.34	14700	-0.34	20240102	14260	2.73	20240102	29700	-50.67	20230717	9680	51.34	20230102	0.32	N	042520	500	67 억	401037	N	N	0	N	N
113	20240102	130439	57	100.00	KOSDAQ		제약	N	N	N	N	N	14520	-160	5	-1.09	698958480	48523	130.71	14680	14700	14260	19080	10280	14680	14404.68	2.96	0	13107	14833	14756	14603	14526	14373	14795	14565	68	4400	500	10270	10	1	13526367	1964	-7.63	3.20	09	0.36	-1902.00	4536.00	29700	20230717	-51.11	9680	20230102	50.00	14700	-1.22	20240102	14260	1.82	20240102	29700	-51.11	20230717	9680	50.00	20230102	0.32	N	042520	500	67 억	401037	N	N	0	N	N
114	20240102	120439	57	100.00	KOSDAQ		제약	N	N	N	N	N	14390	-290	5	-1.98	424039460	29447	79.32	14680	14700	14260	19080	10280	14680	14400.09	2.96	0	-403	14833	14756	14603	14526	14373	14795	14565	68	4400	500	10270	10	1	13526367	1946	-7.57	3.17	09	0.22	-1902.00	4536.00	29700	20230717	-51.55	9680	20230102	48.66	14700	-2.11	20240102	14260	0.91	20240102	29700	-51.55	20230717	9680	48.66	20230102	0.32	N	042520	500	67 억	401037	N	N	0	N	N
115	20240102	110438	57	100.00	KOSDAQ		제약	N	N	N	N	N	14390	-290	5	-1.98	307731060	21353	57.52	14680	14700	14260	19080	10280	14680	14411.61	2.96	0	-4888	14833	14756	14603	14526	14373	14795	14565	68	4400	500	10270	10	1	13526367	1946	-7.57	3.17	09	0.16	-1902.00	4536.00	29700	20230717	-51.55	9680	20230102	48.66	14700	-2.11	20240102	14260	0.91	20240102	29700	-51.55	20230717	9680	48.66	20230102	0.32	N	042520	500	67 억	401037	N	N	0	N	N
116	20240102	100434	57	100.00	KOSDAQ		제약	N	N	N	N	N	14680	0	3	0.00	10305400	702	1.89	14680	14700	14680	19080	10280	14680	14680.06	2.96	0	-44	14833	14756	14603	14526	14373	14795	14565	68	4400	500	10270	10	1	13526367	1986	-7.72	3.24	09	0.01	-1902.00	4536.00	29700	20230717	-50.57	9680	20230102	51.65	14700	-0.14	20240102	14680	0.00	20240102	29700	-50.57	20230717	9680	51.65	20230102	0.32	N	042520	500	67 억	401037	N	N	0	N	N
117	20240102	090429	57	100.00	KOSDAQ		제약	N	N	N	N	N	14680	0	3	0.00	0	0	0.00	0	0	0	19080	10280	14680	0.00	2.96	0	0	14833	14756	14603	14526	14373	14795	14565	68	4400	500	10270	10	1	13526367	1986	-7.72	3.24	09	0.00	-1902.00	4536.00	29700	20230717	-50.57	9680	20230102	51.65	0	0.00	0	0	0.00	0	29700	-50.57	20230717	9680	51.65	20230102	0.32	N	042520	500	67 억	401037	N	N	0	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History