KissMeData/011040/price/prices-20240101.csv at c552bbd8ac350d30006ea2a96579f8552e7ea1a9

Files

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

48 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	120254	57	100.00	KOSDAQ	제약	N	N	N	N		N	6370	40	2	0.63	88472970	14012	24.90	6350	6370	6260	8220	4440	6330	6314.09	1.46	0	3196	6496	6412	6336	6252	6176	6375	6215	157	1890	500	4810	10	1	30768766	1960	16.13	0.69	12	0.05	395.00	9299.00	8420	20231026	-24.35	6190	20231101	2.91	6690	-4.78	20240111	6260	1.76	20240123	8420	-24.35	20231026	6190	2.91	20231101	1.52	N	011040	500	156 억	449347	N	N	2	N	N
3	20240123	110254	57	100.00	KOSDAQ	제약	N	N	N	N		N	6340	10	2	0.16	74529620	11814	21.00	6350	6360	6260	8220	4440	6330	6308.58	1.46	0	1825	6496	6412	6336	6252	6176	6375	6215	157	1890	500	4810	10	1	30768766	1951	16.05	0.68	12	0.04	395.00	9299.00	8420	20231026	-24.70	6190	20231101	2.42	6690	-5.23	20240111	6260	1.28	20240123	8420	-24.70	20231026	6190	2.42	20231101	1.52	N	011040	500	156 억	449347	N	N	2	N	N
4	20240123	100253	57	100.00	KOSDAQ	제약	N	N	N	N		N	6340	10	2	0.16	51565610	8190	14.56	6350	6350	6260	8220	4440	6330	6296.17	1.46	0	820	6496	6412	6336	6252	6176	6375	6215	157	1890	500	4810	10	1	30768766	1951	16.05	0.68	12	0.03	395.00	9299.00	8420	20231026	-24.70	6190	20231101	2.42	6690	-5.23	20240111	6260	1.28	20240123	8420	-24.70	20231026	6190	2.42	20231101	1.52	N	011040	500	156 억	449347	N	N	2	N	N
5	20240123	090254	57	100.00	KOSDAQ	제약	N	N	N	N		N	6300	-30	5	-0.47	6011720	954	1.70	6350	6350	6260	8220	4440	6330	6301.59	1.46	0	-504	6496	6412	6336	6252	6176	6375	6215	157	1890	500	4810	10	1	30768766	1938	15.95	0.68	12	0.00	395.00	9299.00	8420	20231026	-25.18	6190	20231101	1.78	6690	-5.83	20240111	6260	0.64	20240123	8420	-25.18	20231026	6190	1.78	20231101	1.52	N	011040	500	156 억	449347	N	N	2	N	N
6	20240119	160252	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6360	10	2	0.16	79727510	12491	34.86	6380	6430	6350	8250	4450	6350	6382.80	1.45	0	-1404	6463	6406	6353	6296	6243	6435	6325	157	1900	500	4820	10	1	30768766	1957	16.10	0.68	12	0.04	395.00	9299.00	8420	20231026	-24.47	6190	20231101	2.75	6690	-4.93	20240111	6300	0.95	20240118	8420	-24.47	20231026	6190	2.75	20231101	1.55	N	011040	500	156 억	445453	N	N	3	N	N
7	20240119	150252	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6370	20	2	0.31	67769640	10615	29.62	6380	6430	6350	8250	4450	6350	6384.33	1.45	0	-824	6463	6406	6353	6296	6243	6435	6325	157	1900	500	4820	10	1	30768766	1960	16.13	0.69	12	0.03	395.00	9299.00	8420	20231026	-24.35	6190	20231101	2.91	6690	-4.78	20240111	6300	1.11	20240118	8420	-24.35	20231026	6190	2.91	20231101	1.55	N	011040	500	156 억	445453	N	N	7	N	N
8	20240119	140251	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6360	10	2	0.16	60382550	9455	26.39	6380	6430	6350	8250	4450	6350	6386.31	1.45	0	-342	6463	6406	6353	6296	6243	6435	6325	157	1900	500	4820	10	1	30768766	1957	16.10	0.68	12	0.03	395.00	9299.00	8420	20231026	-24.47	6190	20231101	2.75	6690	-4.93	20240111	6300	0.95	20240118	8420	-24.47	20231026	6190	2.75	20231101	1.55	N	011040	500	156 억	445453	N	N	7	N	N
9	20240119	130253	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6360	10	2	0.16	52411050	8202	22.89	6380	6430	6350	8250	4450	6350	6390.03	1.45	0	-32	6463	6406	6353	6296	6243	6435	6325	157	1900	500	4820	10	1	30768766	1957	16.10	0.68	12	0.03	395.00	9299.00	8420	20231026	-24.47	6190	20231101	2.75	6690	-4.93	20240111	6300	0.95	20240118	8420	-24.47	20231026	6190	2.75	20231101	1.55	N	011040	500	156 억	445453	N	N	7	N	N
10	20240119	120253	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6360	10	2	0.16	46974550	7350	20.51	6380	6430	6350	8250	4450	6350	6391.10	1.45	0	429	6463	6406	6353	6296	6243	6435	6325	157	1900	500	4820	10	1	30768766	1957	16.10	0.68	12	0.02	395.00	9299.00	8420	20231026	-24.47	6190	20231101	2.75	6690	-4.93	20240111	6300	0.95	20240118	8420	-24.47	20231026	6190	2.75	20231101	1.55	N	011040	500	156 억	445453	N	N	7	N	N
11	20240119	110252	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6400	50	2	0.79	34382500	5380	15.01	6380	6430	6350	8250	4450	6350	6390.80	1.45	0	804	6463	6406	6353	6296	6243	6435	6325	157	1900	500	4820	10	1	30768766	1969	16.20	0.69	12	0.02	395.00	9299.00	8420	20231026	-23.99	6190	20231101	3.39	6690	-4.33	20240111	6300	1.59	20240118	8420	-23.99	20231026	6190	3.39	20231101	1.55	N	011040	500	156 억	445453	N	N	7	N	N
12	20240119	100256	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6400	50	2	0.79	27982870	4380	12.22	6380	6430	6350	8250	4450	6350	6388.78	1.45	0	862	6463	6406	6353	6296	6243	6435	6325	157	1900	500	4820	10	1	30768766	1969	16.20	0.69	12	0.01	395.00	9299.00	8420	20231026	-23.99	6190	20231101	3.39	6690	-4.33	20240111	6300	1.59	20240118	8420	-23.99	20231026	6190	3.39	20231101	1.55	N	011040	500	156 억	445453	N	N	7	N	N
13	20240119	090252	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6350	0	3	0.00	5889560	923	2.58	6380	6390	6350	8250	4450	6350	6380.89	1.45	0	-815	6463	6406	6353	6296	6243	6435	6325	157	1900	500	4820	10	1	30768766	1954	16.08	0.68	12	0.00	395.00	9299.00	8420	20231026	-24.58	6190	20231101	2.58	6690	-5.08	20240111	6300	0.79	20240118	8420	-24.58	20231026	6190	2.58	20231101	1.55	N	011040	500	156 억	445453	N	N	7	N	N
14	20240118	160251	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6350	-20	5	-0.31	224252350	35374	33.40	6300	6410	6300	8280	4460	6370	6339.47	1.44	0	2439	6616	6492	6406	6282	6196	6450	6240	157	1910	500	4840	10	1	30768766	1954	16.08	0.68	12	0.11	395.00	9299.00	8420	20231026	-24.58	6190	20231101	2.58	6690	-5.08	20240111	6300	0.79	20240118	8420	-24.58	20231026	6190	2.58	20231101	1.61	N	011040	500	156 억	443014	N	N	7	N	N
15	20240118	150251	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6370	0	3	0.00	217364840	34290	32.38	6300	6410	6300	8280	4460	6370	6339.02	1.44	0	2667	6616	6492	6406	6282	6196	6450	6240	157	1910	500	4840	10	1	30768766	1960	16.13	0.69	12	0.11	395.00	9299.00	8420	20231026	-24.35	6190	20231101	2.91	6690	-4.78	20240111	6300	1.11	20240118	8420	-24.35	20231026	6190	2.91	20231101	1.61	N	011040	500	156 억	443014	N	N	5	N	N
16	20240118	140253	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6370	0	3	0.00	204633610	32285	30.48	6300	6410	6300	8280	4460	6370	6338.35	1.44	0	3319	6616	6492	6406	6282	6196	6450	6240	157	1910	500	4840	10	1	30768766	1960	16.13	0.69	12	0.10	395.00	9299.00	8420	20231026	-24.35	6190	20231101	2.91	6690	-4.78	20240111	6300	1.11	20240118	8420	-24.35	20231026	6190	2.91	20231101	1.61	N	011040	500	156 억	443014	N	N	5	N	N
17	20240118	130252	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6370	0	3	0.00	154921360	24463	23.10	6300	6410	6300	8280	4460	6370	6332.88	1.44	0	3986	6616	6492	6406	6282	6196	6450	6240	157	1910	500	4840	10	1	30768766	1960	16.13	0.69	12	0.08	395.00	9299.00	8420	20231026	-24.35	6190	20231101	2.91	6690	-4.78	20240111	6300	1.11	20240118	8420	-24.35	20231026	6190	2.91	20231101	1.61	N	011040	500	156 억	443014	N	N	5	N	N
18	20240118	120253	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6360	-10	5	-0.16	152311210	24053	22.71	6300	6410	6300	8280	4460	6370	6332.32	1.44	0	4039	6616	6492	6406	6282	6196	6450	6240	157	1910	500	4840	10	1	30768766	1957	16.10	0.68	12	0.08	395.00	9299.00	8420	20231026	-24.47	6190	20231101	2.75	6690	-4.93	20240111	6300	0.95	20240118	8420	-24.47	20231026	6190	2.75	20231101	1.61	N	011040	500	156 억	443014	N	N	5	N	N
19	20240118	110253	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6390	20	2	0.31	144641600	22848	21.57	6300	6410	6300	8280	4460	6370	6330.60	1.44	0	4871	6616	6492	6406	6282	6196	6450	6240	157	1910	500	4840	10	1	30768766	1966	16.18	0.69	12	0.07	395.00	9299.00	8420	20231026	-24.11	6190	20231101	3.23	6690	-4.48	20240111	6300	1.43	20240118	8420	-24.11	20231026	6190	3.23	20231101	1.61	N	011040	500	156 억	443014	N	N	5	N	N
20	20240118	100251	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6390	20	2	0.31	121279440	19188	18.12	6300	6400	6300	8280	4460	6370	6320.59	1.44	0	3290	6616	6492	6406	6282	6196	6450	6240	157	1910	500	4840	10	1	30768766	1966	16.18	0.69	12	0.06	395.00	9299.00	8420	20231026	-24.11	6190	20231101	3.23	6690	-4.48	20240111	6300	1.43	20240118	8420	-24.11	20231026	6190	3.23	20231101	1.61	N	011040	500	156 억	443014	N	N	5	N	N
21	20240118	090251	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6350	-20	5	-0.31	77460700	12283	11.60	6300	6380	6300	8280	4460	6370	6306.33	1.44	0	1058	6616	6492	6406	6282	6196	6450	6240	157	1910	500	4840	10	1	30768766	1954	16.08	0.68	12	0.04	395.00	9299.00	8420	20231026	-24.58	6190	20231101	2.58	6690	-5.08	20240111	6300	0.79	20240118	8420	-24.58	20231026	6190	2.58	20231101	1.61	N	011040	500	156 억	443014	N	N	5	N	N
22	20240117	160250	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6370	-160	5	-2.45	676115210	105739	162.53	6520	6530	6320	8480	4580	6530	6394.19	1.52	0	-24413	6656	6592	6546	6482	6436	6570	6460	157	1950	500	4960	10	1	30768766	1960	16.13	0.69	12	0.34	395.00	9299.00	8420	20231026	-24.35	6190	20231101	2.91	6690	-4.78	20240111	6320	0.79	20240117	8420	-24.35	20231026	6190	2.91	20231101	1.63	N	011040	500	156 억	468822	N	N	5	N	N
23	20240117	150253	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6350	-180	5	-2.76	629412740	98365	151.19	6520	6530	6330	8480	4580	6530	6398.75	1.52	0	-23531	6656	6592	6546	6482	6436	6570	6460	157	1950	500	4960	10	1	30768766	1954	16.08	0.68	12	0.32	395.00	9299.00	8420	20231026	-24.58	6190	20231101	2.58	6690	-5.08	20240111	6330	0.32	20240117	8420	-24.58	20231026	6190	2.58	20231101	1.63	N	011040	500	156 억	468822	N	N	4	N	N
24	20240117	140251	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6350	-180	5	-2.76	551408100	86069	132.29	6520	6530	6330	8480	4580	6530	6406.58	1.52	0	-20458	6656	6592	6546	6482	6436	6570	6460	157	1950	500	4960	10	1	30768766	1954	16.08	0.68	12	0.28	395.00	9299.00	8420	20231026	-24.58	6190	20231101	2.58	6690	-5.08	20240111	6330	0.32	20240117	8420	-24.58	20231026	6190	2.58	20231101	1.63	N	011040	500	156 억	468822	N	N	4	N	N
25	20240117	130251	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6370	-160	5	-2.45	465710620	72579	111.56	6520	6530	6350	8480	4580	6530	6416.60	1.52	0	-17978	6656	6592	6546	6482	6436	6570	6460	157	1950	500	4960	10	1	30768766	1960	16.13	0.69	12	0.24	395.00	9299.00	8420	20231026	-24.35	6190	20231101	2.91	6690	-4.78	20240111	6350	0.31	20240117	8420	-24.35	20231026	6190	2.91	20231101	1.63	N	011040	500	156 억	468822	N	N	4	N	N
26	20240117	120252	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6380	-150	5	-2.30	418420990	65149	100.14	6520	6530	6360	8480	4580	6530	6422.52	1.52	0	-14757	6656	6592	6546	6482	6436	6570	6460	157	1950	500	4960	10	1	30768766	1963	16.15	0.69	12	0.21	395.00	9299.00	8420	20231026	-24.23	6190	20231101	3.07	6690	-4.63	20240111	6360	0.31	20240117	8420	-24.23	20231026	6190	3.07	20231101	1.63	N	011040	500	156 억	468822	N	N	4	N	N
27	20240117	110252	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6420	-110	5	-1.68	318925760	49557	76.17	6520	6530	6390	8480	4580	6530	6435.53	1.52	0	-11382	6656	6592	6546	6482	6436	6570	6460	157	1950	500	4960	10	1	30768766	1975	16.25	0.69	12	0.16	395.00	9299.00	8420	20231026	-23.75	6190	20231101	3.72	6690	-4.04	20240111	6390	0.47	20240117	8420	-23.75	20231026	6190	3.72	20231101	1.63	N	011040	500	156 억	468822	N	N	4	N	N
28	20240117	100251	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6450	-80	5	-1.23	154749130	23951	36.81	6520	6530	6420	8480	4580	6530	6461.07	1.52	0	-7592	6656	6592	6546	6482	6436	6570	6460	157	1950	500	4960	10	1	30768766	1985	16.33	0.69	12	0.08	395.00	9299.00	8420	20231026	-23.40	6190	20231101	4.20	6690	-3.59	20240111	6420	0.47	20240117	8420	-23.40	20231026	6190	4.20	20231101	1.63	N	011040	500	156 억	468822	N	N	4	N	N
29	20240117	090251	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6530	0	3	0.00	736390	113	0.17	6520	6530	6510	8480	4580	6530	6516.73	1.52	0	-8	6656	6592	6546	6482	6436	6570	6460	157	1950	500	4960	10	1	30768766	2009	16.53	0.70	12	0.00	395.00	9299.00	8420	20231026	-22.45	6190	20231101	5.49	6690	-2.39	20240111	6500	0.46	20240116	8420	-22.45	20231026	6190	5.49	20231101	1.63	N	011040	500	156 억	468822	N	N	4	N	N
30	20240116	160250	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6530	-70	5	-1.06	421541840	64390	201.16	6600	6610	6500	8580	4620	6600	6546.74	1.53	0	-1227	6653	6626	6583	6556	6513	6635	6565	157	1980	500	5010	10	1	30768766	2009	16.53	0.70	12	0.21	395.00	9299.00	8420	20231026	-22.45	6190	20231101	5.49	6690	-2.39	20240111	6500	0.46	20240116	8420	-22.45	20231026	6190	5.49	20231101	1.63	N	011040	500	156 억	470389	N	N	4	N	N
31	20240116	150251	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6550	-50	5	-0.76	395916810	60468	188.91	6600	6610	6500	8580	4620	6600	6547.54	1.53	0	-819	6653	6626	6583	6556	6513	6635	6565	157	1980	500	5010	10	1	30768766	2015	16.58	0.70	12	0.20	395.00	9299.00	8420	20231026	-22.21	6190	20231101	5.82	6690	-2.09	20240111	6500	0.77	20240116	8420	-22.21	20231026	6190	5.82	20231101	1.63	N	011040	500	156 억	470389	N	N	3	N	N
32	20240116	140251	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6560	-40	5	-0.61	260576150	39723	124.10	6600	6610	6530	8580	4620	6600	6559.83	1.53	0	-1000	6653	6626	6583	6556	6513	6635	6565	157	1980	500	5010	10	1	30768766	2018	16.61	0.71	12	0.13	395.00	9299.00	8420	20231026	-22.09	6190	20231101	5.98	6690	-1.94	20240111	6520	0.61	20240112	8420	-22.09	20231026	6190	5.98	20231101	1.63	N	011040	500	156 억	470389	N	N	3	N	N
33	20240116	130251	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6550	-50	5	-0.76	211018780	32173	100.51	6600	6610	6530	8580	4620	6600	6558.88	1.53	0	-423	6653	6626	6583	6556	6513	6635	6565	157	1980	500	5010	10	1	30768766	2015	16.58	0.70	12	0.10	395.00	9299.00	8420	20231026	-22.21	6190	20231101	5.82	6690	-2.09	20240111	6520	0.46	20240112	8420	-22.21	20231026	6190	5.82	20231101	1.63	N	011040	500	156 억	470389	N	N	3	N	N
34	20240116	120251	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6570	-30	5	-0.45	204852010	31230	97.57	6600	6610	6530	8580	4620	6600	6559.46	1.53	0	-291	6653	6626	6583	6556	6513	6635	6565	157	1980	500	5010	10	1	30768766	2022	16.63	0.71	12	0.10	395.00	9299.00	8420	20231026	-21.97	6190	20231101	6.14	6690	-1.79	20240111	6520	0.77	20240112	8420	-21.97	20231026	6190	6.14	20231101	1.63	N	011040	500	156 억	470389	N	N	3	N	N
35	20240116	110250	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6560	-40	5	-0.61	191511130	29194	91.21	6600	6610	6530	8580	4620	6600	6559.95	1.53	0	122	6653	6626	6583	6556	6513	6635	6565	157	1980	500	5010	10	1	30768766	2018	16.61	0.71	12	0.09	395.00	9299.00	8420	20231026	-22.09	6190	20231101	5.98	6690	-1.94	20240111	6520	0.61	20240112	8420	-22.09	20231026	6190	5.98	20231101	1.63	N	011040	500	156 억	470389	N	N	3	N	N
36	20240116	100250	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6550	-50	5	-0.76	133262660	20287	63.38	6600	6610	6550	8580	4620	6600	6568.87	1.53	0	705	6653	6626	6583	6556	6513	6635	6565	157	1980	500	5010	10	1	30768766	2015	16.58	0.70	12	0.07	395.00	9299.00	8420	20231026	-22.21	6190	20231101	5.82	6690	-2.09	20240111	6520	0.46	20240112	8420	-22.21	20231026	6190	5.82	20231101	1.63	N	011040	500	156 억	470389	N	N	3	N	N
37	20240116	090249	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6590	-10	5	-0.15	1193600	181	0.57	6600	6600	6590	8580	4620	6600	6594.48	1.53	0	-88	6653	6626	6583	6556	6513	6635	6565	157	1980	500	5010	10	1	30768766	2028	16.68	0.71	12	0.00	395.00	9299.00	8420	20231026	-21.73	6190	20231101	6.46	6690	-1.49	20240111	6520	1.07	20240112	8420	-21.73	20231026	6190	6.46	20231101	1.63	N	011040	500	156 억	470389	N	N	3	N	N
38	20240115	160250	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6600	-30	5	-0.45	210068470	32000	37.53	6600	6610	6540	8610	4650	6630	6564.64	1.54	-382	-4784	6756	6692	6606	6542	6456	6650	6500	157	1980	500	5030	10	1	30768766	2031	16.71	0.71	12	0.10	395.00	9299.00	8730	20230109	-24.40	6190	20231101	6.62	6690	-1.35	20240111	6520	1.23	20240112	8420	-21.62	20231026	6190	6.62	20231101	1.60	N	011040	500	156 억	475173	N	N	3	N	N
39	20240115	150251	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6560	-70	5	-1.06	198211280	30203	35.42	6600	6610	6540	8610	4650	6630	6562.64	1.54	-382	-4105	6756	6692	6606	6542	6456	6650	6500	157	1980	500	5030	10	1	30768766	2018	16.61	0.71	12	0.10	395.00	9299.00	8730	20230109	-24.86	6190	20231101	5.98	6690	-1.94	20240111	6520	0.61	20240112	8420	-22.09	20231026	6190	5.98	20231101	1.60	N	011040	500	156 억	475173	N	N	6	N	N
40	20240115	140251	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6590	-40	5	-0.60	166776330	25414	29.80	6600	6610	6540	8610	4650	6630	6562.38	1.54	-382	-4010	6756	6692	6606	6542	6456	6650	6500	157	1980	500	5030	10	1	30768766	2028	16.68	0.71	12	0.08	395.00	9299.00	8730	20230109	-24.51	6190	20231101	6.46	6690	-1.49	20240111	6520	1.07	20240112	8420	-21.73	20231026	6190	6.46	20231101	1.60	N	011040	500	156 억	475173	N	N	6	N	N
41	20240115	130249	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6570	-60	5	-0.90	150775120	22980	26.95	6600	6610	6540	8610	4650	6630	6561.15	1.54	-382	-3701	6756	6692	6606	6542	6456	6650	6500	157	1980	500	5030	10	1	30768766	2022	16.63	0.71	12	0.07	395.00	9299.00	8730	20230109	-24.74	6190	20231101	6.14	6690	-1.79	20240111	6520	0.77	20240112	8420	-21.97	20231026	6190	6.14	20231101	1.60	N	011040	500	156 억	475173	N	N	6	N	N
42	20240115	120249	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6580	-50	5	-0.75	130869830	19955	23.40	6600	6610	6540	8610	4650	6630	6558.25	1.54	-382	-2745	6756	6692	6606	6542	6456	6650	6500	157	1980	500	5030	10	1	30768766	2025	16.66	0.71	12	0.06	395.00	9299.00	8730	20230109	-24.63	6190	20231101	6.30	6690	-1.64	20240111	6520	0.92	20240112	8420	-21.85	20231026	6190	6.30	20231101	1.60	N	011040	500	156 억	475173	N	N	6	N	N
43	20240115	110249	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6570	-60	5	-0.90	111051920	16931	19.86	6600	6610	6540	8610	4650	6630	6559.09	1.54	-382	-2520	6756	6692	6606	6542	6456	6650	6500	157	1980	500	5030	10	1	30768766	2022	16.63	0.71	12	0.06	395.00	9299.00	8730	20230109	-24.74	6190	20231101	6.14	6690	-1.79	20240111	6520	0.77	20240112	8420	-21.97	20231026	6190	6.14	20231101	1.60	N	011040	500	156 억	475173	N	N	6	N	N
44	20240115	100249	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6560	-70	5	-1.06	66128030	10073	11.81	6600	6610	6540	8610	4650	6630	6564.88	1.54	-382	-966	6756	6692	6606	6542	6456	6650	6500	157	1980	500	5030	10	1	30768766	2018	16.61	0.71	12	0.03	395.00	9299.00	8730	20230109	-24.86	6190	20231101	5.98	6690	-1.94	20240111	6520	0.61	20240112	8420	-22.09	20231026	6190	5.98	20231101	1.60	N	011040	500	156 억	475173	N	N	6	N	N
45	20240115	090250	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6610	-20	5	-0.30	9085140	1378	1.62	6600	6610	6580	8610	4650	6630	6592.99	1.54	-382	-737	6756	6692	6606	6542	6456	6650	6500	157	1980	500	5030	10	1	30768766	2034	16.73	0.71	12	0.00	395.00	9299.00	8730	20230109	-24.28	6190	20231101	6.79	6690	-1.20	20240111	6520	1.38	20240112	8420	-21.50	20231026	6190	6.79	20231101	1.60	N	011040	500	156 억	475173	N	N	6	N	N
46	20240112	160249	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6630	-30	5	-0.45	556704630	84536	211.58	6640	6670	6520	8650	4670	6660	6585.41	1.68	0	-40290	6726	6692	6656	6622	6586	6710	6640	157	1990	500	5060	10	1	30768766	2040	16.78	0.71	12	0.27	395.00	9299.00	8730	20230109	-24.05	6190	20231101	7.11	6690	-0.90	20240111	6520	1.69	20240112	8420	-21.26	20231026	6190	7.11	20231101	1.66	N	011040	500	156 억	516555	N	N	6	N	N
47	20240112	150249	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6550	-110	5	-1.65	518168330	78689	196.95	6640	6670	6520	8650	4670	6660	6585.02	1.68	0	-36987	6726	6692	6656	6622	6586	6710	6640	157	1990	500	5060	10	1	30768766	2015	16.58	0.70	12	0.26	395.00	9299.00	8730	20230109	-24.97	6190	20231101	5.82	6690	-2.09	20240111	6520	0.46	20240112	8420	-22.21	20231026	6190	5.82	20231101	1.66	N	011040	500	156 억	516555	N	N	6	N	N
48	20240112	140250	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6540	-120	5	-1.80	483199190	73337	183.55	6640	6670	6520	8650	4670	6660	6588.75	1.68	0	-34301	6726	6692	6656	6622	6586	6710	6640	157	1990	500	5060	10	1	30768766	2012	16.56	0.70	12	0.24	395.00	9299.00	8730	20230109	-25.09	6190	20231101	5.65	6690	-2.24	20240111	6520	0.31	20240112	8420	-22.33	20231026	6190	5.65	20231101	1.66	N	011040	500	156 억	516555	N	N	6	N	N
49	20240112	130248	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6550	-110	5	-1.65	411665220	62395	156.17	6640	6670	6550	8650	4670	6660	6597.73	1.68	0	-30884	6726	6692	6656	6622	6586	6710	6640	157	1990	500	5060	10	1	30768766	2015	16.58	0.70	12	0.20	395.00	9299.00	8730	20230109	-24.97	6190	20231101	5.82	6690	-2.09	20240111	6530	0.31	20240104	8420	-22.21	20231026	6190	5.82	20231101	1.66	N	011040	500	156 억	516555	N	N	6	N	N
50	20240112	120248	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6620	-40	5	-0.60	297839060	45062	112.78	6640	6670	6580	8650	4670	6660	6609.54	1.68	0	-21693	6726	6692	6656	6622	6586	6710	6640	157	1990	500	5060	10	1	30768766	2037	16.76	0.71	12	0.15	395.00	9299.00	8730	20230109	-24.17	6190	20231101	6.95	6690	-1.05	20240111	6530	1.38	20240104	8420	-21.38	20231026	6190	6.95	20231101	1.66	N	011040	500	156 억	516555	N	N	6	N	N
51	20240112	110248	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6580	-80	5	-1.20	245963610	37196	93.10	6640	6670	6580	8650	4670	6660	6612.64	1.68	0	-17009	6726	6692	6656	6622	6586	6710	6640	157	1990	500	5060	10	1	30768766	2025	16.66	0.71	12	0.12	395.00	9299.00	8730	20230109	-24.63	6190	20231101	6.30	6690	-1.64	20240111	6530	0.77	20240104	8420	-21.85	20231026	6190	6.30	20231101	1.66	N	011040	500	156 억	516555	N	N	6	N	N
52	20240112	100249	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6600	-60	5	-0.90	199154860	30088	75.31	6640	6670	6590	8650	4670	6660	6619.08	1.68	0	-14552	6726	6692	6656	6622	6586	6710	6640	157	1990	500	5060	10	1	30768766	2031	16.71	0.71	12	0.10	395.00	9299.00	8730	20230109	-24.40	6190	20231101	6.62	6690	-1.35	20240111	6530	1.07	20240104	8420	-21.62	20231026	6190	6.62	20231101	1.66	N	011040	500	156 억	516555	N	N	6	N	N
53	20240112	090249	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6640	-20	5	-0.30	11123310	1673	4.19	6640	6660	6640	8650	4670	6660	6648.72	1.68	0	749	6726	6692	6656	6622	6586	6710	6640	157	1990	500	5060	10	1	30768766	2043	16.81	0.71	12	0.01	395.00	9299.00	8730	20230109	-23.94	6190	20231101	7.27	6690	-0.75	20240111	6530	1.68	20240104	8420	-21.14	20231026	6190	7.27	20231101	1.66	N	011040	500	156 억	516555	N	N	6	N	N
54	20240111	160247	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6660	30	2	0.45	263665530	39704	95.37	6630	6690	6620	8610	4650	6630	6640.73	1.66	0	6362	6690	6660	6630	6600	6570	6645	6585	157	1980	500	5030	10	1	30768766	2049	16.86	0.72	12	0.13	395.00	9299.00	8730	20230109	-23.71	6190	20231101	7.59	6690	-0.45	20240111	6530	1.99	20240104	8420	-20.90	20231026	6190	7.59	20231101	1.69	N	011040	500	156 억	510337	N	N	6	N	N
55	20240111	150249	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6660	30	2	0.45	224946860	33883	81.39	6630	6690	6620	8610	4650	6630	6638.93	1.66	0	5398	6690	6660	6630	6600	6570	6645	6585	157	1980	500	5030	10	1	30768766	2049	16.86	0.72	12	0.11	395.00	9299.00	8730	20230109	-23.71	6190	20231101	7.59	6690	-0.45	20240111	6530	1.99	20240104	8420	-20.90	20231026	6190	7.59	20231101	1.69	N	011040	500	156 억	510337	N	N	3	N	N
56	20240111	140248	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6650	20	2	0.30	160127550	24128	57.96	6630	6690	6620	8610	4650	6630	6636.59	1.66	0	-269	6690	6660	6630	6600	6570	6645	6585	157	1980	500	5030	10	1	30768766	2046	16.84	0.72	12	0.08	395.00	9299.00	8730	20230109	-23.83	6190	20231101	7.43	6690	-0.60	20240111	6530	1.84	20240104	8420	-21.02	20231026	6190	7.43	20231101	1.69	N	011040	500	156 억	510337	N	N	3	N	N
57	20240111	130247	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6640	10	2	0.15	148743740	22413	53.84	6630	6690	6620	8610	4650	6630	6636.49	1.66	0	-419	6690	6660	6630	6600	6570	6645	6585	157	1980	500	5030	10	1	30768766	2043	16.81	0.71	12	0.07	395.00	9299.00	8730	20230109	-23.94	6190	20231101	7.27	6690	-0.75	20240111	6530	1.68	20240104	8420	-21.14	20231026	6190	7.27	20231101	1.69	N	011040	500	156 억	510337	N	N	3	N	N
58	20240111	120248	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6640	10	2	0.15	117830090	17748	42.63	6630	6690	6620	8610	4650	6630	6639.06	1.66	0	-641	6690	6660	6630	6600	6570	6645	6585	157	1980	500	5030	10	1	30768766	2043	16.81	0.71	12	0.06	395.00	9299.00	8730	20230109	-23.94	6190	20231101	7.27	6690	-0.75	20240111	6530	1.68	20240104	8420	-21.14	20231026	6190	7.27	20231101	1.69	N	011040	500	156 억	510337	N	N	3	N	N
59	20240111	110248	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6630	0	3	0.00	99138690	14932	35.87	6630	6690	6620	8610	4650	6630	6639.34	1.66	0	101	6690	6660	6630	6600	6570	6645	6585	157	1980	500	5030	10	1	30768766	2040	16.78	0.71	12	0.05	395.00	9299.00	8730	20230109	-24.05	6190	20231101	7.11	6690	-0.90	20240111	6530	1.53	20240104	8420	-21.26	20231026	6190	7.11	20231101	1.69	N	011040	500	156 억	510337	N	N	3	N	N
60	20240111	100248	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6640	10	2	0.15	35430720	5331	12.81	6630	6690	6630	8610	4650	6630	6646.17	1.66	0	-91	6690	6660	6630	6600	6570	6645	6585	157	1980	500	5030	10	1	30768766	2043	16.81	0.71	12	0.02	395.00	9299.00	8730	20230109	-23.94	6190	20231101	7.27	6690	-0.75	20240111	6530	1.68	20240104	8420	-21.14	20231026	6190	7.27	20231101	1.69	N	011040	500	156 억	510337	N	N	3	N	N
61	20240111	090248	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6630	0	3	0.00	596710	90	0.22	6630	6640	6630	8610	4650	6630	6630.11	1.66	0	-1	6690	6660	6630	6600	6570	6645	6585	157	1980	500	5030	10	1	30768766	2040	16.78	0.71	12	0.00	395.00	9299.00	8730	20230109	-24.05	6190	20231101	7.11	6680	-0.75	20240103	6530	1.53	20240104	8420	-21.26	20231026	6190	7.11	20231101	1.69	N	011040	500	156 억	510337	N	N	3	N	N
62	20240110	160247	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6630	-20	5	-0.30	275887100	41630	60.26	6650	6660	6600	8640	4660	6650	6627.12	1.65	0	2585	6736	6692	6636	6592	6536	6715	6615	157	1990	500	5050	10	1	30768766	2040	16.78	0.71	12	0.14	395.00	9299.00	8730	20230109	-24.05	6190	20231101	7.11	6680	-0.75	20240103	6530	1.53	20240104	8420	-21.26	20231026	6190	7.11	20231101	1.69	N	011040	500	156 억	507712	N	N	3	N	N
63	20240110	150247	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6650	0	3	0.00	256219910	38668	55.97	6650	6660	6600	8640	4660	6650	6626.15	1.65	0	2444	6736	6692	6636	6592	6536	6715	6615	157	1990	500	5050	10	1	30768766	2046	16.84	0.72	12	0.13	395.00	9299.00	8730	20230109	-23.83	6190	20231101	7.43	6680	-0.45	20240103	6530	1.84	20240104	8420	-21.02	20231026	6190	7.43	20231101	1.69	N	011040	500	156 억	507712	N	N	5	N	N
64	20240110	140248	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6650	0	3	0.00	227553980	34354	49.72	6650	6660	6600	8640	4660	6650	6623.80	1.65	0	1686	6736	6692	6636	6592	6536	6715	6615	157	1990	500	5050	10	1	30768766	2046	16.84	0.72	12	0.11	395.00	9299.00	8730	20230109	-23.83	6190	20231101	7.43	6680	-0.45	20240103	6530	1.84	20240104	8420	-21.02	20231026	6190	7.43	20231101	1.69	N	011040	500	156 억	507712	N	N	5	N	N
65	20240110	130248	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6660	10	2	0.15	218509280	32994	47.76	6650	6660	6600	8640	4660	6650	6622.70	1.65	0	1536	6736	6692	6636	6592	6536	6715	6615	157	1990	500	5050	10	1	30768766	2049	16.86	0.72	12	0.11	395.00	9299.00	8730	20230109	-23.71	6190	20231101	7.59	6680	-0.30	20240103	6530	1.99	20240104	8420	-20.90	20231026	6190	7.59	20231101	1.69	N	011040	500	156 억	507712	N	N	5	N	N
66	20240110	120248	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6640	-10	5	-0.15	177951360	26888	38.92	6650	6660	6600	8640	4660	6650	6618.24	1.65	0	11	6736	6692	6636	6592	6536	6715	6615	157	1990	500	5050	10	1	30768766	2043	16.81	0.71	12	0.09	395.00	9299.00	8730	20230109	-23.94	6190	20231101	7.27	6680	-0.60	20240103	6530	1.68	20240104	8420	-21.14	20231026	6190	7.27	20231101	1.69	N	011040	500	156 억	507712	N	N	5	N	N
67	20240110	110248	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6620	-30	5	-0.45	150851480	22800	33.00	6650	6660	6600	8640	4660	6650	6616.29	1.65	0	-89	6736	6692	6636	6592	6536	6715	6615	157	1990	500	5050	10	1	30768766	2037	16.76	0.71	12	0.07	395.00	9299.00	8730	20230109	-24.17	6190	20231101	6.95	6680	-0.90	20240103	6530	1.38	20240104	8420	-21.38	20231026	6190	6.95	20231101	1.69	N	011040	500	156 억	507712	N	N	5	N	N
68	20240110	100247	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6620	-30	5	-0.45	85989880	12989	18.80	6650	6660	6610	8640	4660	6650	6620.21	1.65	0	-1124	6736	6692	6636	6592	6536	6715	6615	157	1990	500	5050	10	1	30768766	2037	16.76	0.71	12	0.04	395.00	9299.00	8730	20230109	-24.17	6190	20231101	6.95	6680	-0.90	20240103	6530	1.38	20240104	8420	-21.38	20231026	6190	6.95	20231101	1.69	N	011040	500	156 억	507712	N	N	5	N	N
69	20240110	090247	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6650	0	3	0.00	4104030	618	0.89	6650	6650	6630	8640	4660	6650	6640.83	1.65	0	-163	6736	6692	6636	6592	6536	6715	6615	157	1990	500	5050	10	1	30768766	2046	16.84	0.72	12	0.00	395.00	9299.00	8730	20230109	-23.83	6190	20231101	7.43	6680	-0.45	20240103	6530	1.84	20240104	8420	-21.02	20231026	6190	7.43	20231101	1.69	N	011040	500	156 억	507712	N	N	5	N	N
70	20240109	160247	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6650	70	2	1.06	456373210	68868	212.59	6590	6680	6580	8550	4610	6580	6626.78	1.57	0	26085	6626	6602	6576	6552	6526	6605	6555	157	1970	500	5000	10	1	30768766	2046	16.84	0.72	12	0.22	395.00	9299.00	8730	20230109	-23.83	6190	20231101	7.43	6680	0.00	20240103	6530	1.84	20240104	8730	-23.83	20230109	6190	7.43	20231101	1.66	N	011040	500	156 억	481627	N	N	5	N	N
71	20240109	150248	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6620	40	2	0.61	423005190	63843	197.08	6590	6680	6580	8550	4610	6580	6625.71	1.57	0	25499	6626	6602	6576	6552	6526	6605	6555	157	1970	500	5000	10	1	30768766	2037	16.76	0.71	12	0.21	395.00	9299.00	8730	20230109	-24.17	6190	20231101	6.95	6680	0.00	20240103	6530	1.38	20240104	8730	-24.17	20230109	6190	6.95	20231101	1.66	N	011040	500	156 억	481627	N	N	6	N	N
72	20240109	140247	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6620	40	2	0.61	390256030	58906	181.84	6590	6680	6580	8550	4610	6580	6625.06	1.57	0	25076	6626	6602	6576	6552	6526	6605	6555	157	1970	500	5000	10	1	30768766	2037	16.76	0.71	12	0.19	395.00	9299.00	8730	20230109	-24.17	6190	20231101	6.95	6680	0.00	20240103	6530	1.38	20240104	8730	-24.17	20230109	6190	6.95	20231101	1.66	N	011040	500	156 억	481627	N	N	6	N	N
73	20240109	130247	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6650	70	2	1.06	366736250	55361	170.90	6590	6680	6580	8550	4610	6580	6624.45	1.57	0	25039	6626	6602	6576	6552	6526	6605	6555	157	1970	500	5000	10	1	30768766	2046	16.84	0.72	12	0.18	395.00	9299.00	8730	20230109	-23.83	6190	20231101	7.43	6680	0.00	20240103	6530	1.84	20240104	8730	-23.83	20230109	6190	7.43	20231101	1.66	N	011040	500	156 억	481627	N	N	6	N	N
74	20240109	120248	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6640	60	2	0.91	277481630	41949	129.50	6590	6660	6580	8550	4610	6580	6614.74	1.57	0	16637	6626	6602	6576	6552	6526	6605	6555	157	1970	500	5000	10	1	30768766	2043	16.81	0.71	12	0.14	395.00	9299.00	8730	20230109	-23.94	6190	20231101	7.27	6680	-0.60	20240103	6530	1.68	20240104	8730	-23.94	20230109	6190	7.27	20231101	1.66	N	011040	500	156 억	481627	N	N	6	N	N
75	20240109	110247	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6650	70	2	1.06	246299310	37252	115.00	6590	6660	6580	8550	4610	6580	6611.71	1.57	0	14172	6626	6602	6576	6552	6526	6605	6555	157	1970	500	5000	10	1	30768766	2046	16.84	0.72	12	0.12	395.00	9299.00	8730	20230109	-23.83	6190	20231101	7.43	6680	-0.45	20240103	6530	1.84	20240104	8730	-23.83	20230109	6190	7.43	20231101	1.66	N	011040	500	156 억	481627	N	N	6	N	N
76	20240109	100247	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6600	20	2	0.30	103821050	15730	48.56	6590	6620	6580	8550	4610	6580	6600.19	1.57	0	4592	6626	6602	6576	6552	6526	6605	6555	157	1970	500	5000	10	1	30768766	2031	16.71	0.71	12	0.05	395.00	9299.00	8730	20230109	-24.40	6190	20231101	6.62	6680	-1.20	20240103	6530	1.07	20240104	8730	-24.40	20230109	6190	6.62	20231101	1.66	N	011040	500	156 억	481627	N	N	6	N	N
77	20240109	090247	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6610	30	2	0.46	10563020	1601	4.94	6590	6620	6590	8550	4610	6580	6597.76	1.57	0	-91	6626	6602	6576	6552	6526	6605	6555	157	1970	500	5000	10	1	30768766	2034	16.73	0.71	12	0.01	395.00	9299.00	8730	20230109	-24.28	6190	20231101	6.79	6680	-1.05	20240103	6530	1.23	20240104	8730	-24.28	20230109	6190	6.79	20231101	1.66	N	011040	500	156 억	481627	N	N	6	N	N
78	20240108	160247	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6580	10	2	0.15	212649880	32369	79.20	6580	6600	6550	8540	4600	6570	6569.55	1.58	-448	-4014	6616	6592	6566	6542	6516	6580	6530	157	1970	500	4990	10	1	30768766	2025	16.66	0.71	12	0.11	395.00	9299.00	8730	20230109	-24.63	6190	20231101	6.30	6680	-1.50	20240103	6530	0.77	20240104	8730	-24.63	20230109	6190	6.30	20231101	1.66	N	011040	500	156 억	485643	N	N	6	N	N
79	20240108	150247	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6570	0	3	0.00	183588160	27944	68.38	6580	6600	6550	8540	4600	6570	6569.86	1.58	-448	-1440	6616	6592	6566	6542	6516	6580	6530	157	1970	500	4990	10	1	30768766	2022	16.63	0.71	12	0.09	395.00	9299.00	8730	20230109	-24.74	6190	20231101	6.14	6680	-1.65	20240103	6530	0.61	20240104	8730	-24.74	20230109	6190	6.14	20231101	1.66	N	011040	500	156 억	485643	N	N	9	N	N
80	20240108	140247	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6560	-10	5	-0.15	173276810	26373	64.53	6580	6600	6550	8540	4600	6570	6570.24	1.58	-448	-1329	6616	6592	6566	6542	6516	6580	6530	157	1970	500	4990	10	1	30768766	2018	16.61	0.71	12	0.09	395.00	9299.00	8730	20230109	-24.86	6190	20231101	5.98	6680	-1.80	20240103	6530	0.46	20240104	8730	-24.86	20230109	6190	5.98	20231101	1.66	N	011040	500	156 억	485643	N	N	9	N	N
81	20240108	130246	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6580	10	2	0.15	131576360	20016	48.98	6580	6600	6550	8540	4600	6570	6573.56	1.58	-448	958	6616	6592	6566	6542	6516	6580	6530	157	1970	500	4990	10	1	30768766	2025	16.66	0.71	12	0.07	395.00	9299.00	8730	20230109	-24.63	6190	20231101	6.30	6680	-1.50	20240103	6530	0.77	20240104	8730	-24.63	20230109	6190	6.30	20231101	1.66	N	011040	500	156 억	485643	N	N	9	N	N
82	20240108	120247	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6580	10	2	0.15	119092450	18121	44.34	6580	6600	6550	8540	4600	6570	6572.07	1.58	-448	1159	6616	6592	6566	6542	6516	6580	6530	157	1970	500	4990	10	1	30768766	2025	16.66	0.71	12	0.06	395.00	9299.00	8730	20230109	-24.63	6190	20231101	6.30	6680	-1.50	20240103	6530	0.77	20240104	8730	-24.63	20230109	6190	6.30	20231101	1.66	N	011040	500	156 억	485643	N	N	9	N	N
83	20240108	110247	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6600	30	2	0.46	107206370	16316	39.92	6580	6600	6550	8540	4600	6570	6570.63	1.58	-448	1562	6616	6592	6566	6542	6516	6580	6530	157	1970	500	4990	10	1	30768766	2031	16.71	0.71	12	0.05	395.00	9299.00	8730	20230109	-24.40	6190	20231101	6.62	6680	-1.20	20240103	6530	1.07	20240104	8730	-24.40	20230109	6190	6.62	20231101	1.66	N	011040	500	156 억	485643	N	N	9	N	N
84	20240108	100249	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6570	0	3	0.00	67299260	10239	25.05	6580	6590	6550	8540	4600	6570	6572.84	1.58	-448	511	6616	6592	6566	6542	6516	6580	6530	157	1970	500	4990	10	1	30768766	2022	16.63	0.71	12	0.03	395.00	9299.00	8730	20230109	-24.74	6190	20231101	6.14	6680	-1.65	20240103	6530	0.61	20240104	8730	-24.74	20230109	6190	6.14	20231101	1.66	N	011040	500	156 억	485643	N	N	9	N	N
85	20240108	090246	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6570	0	3	0.00	9179060	1395	3.41	6580	6590	6570	8540	4600	6570	6579.97	1.58	-448	-259	6616	6592	6566	6542	6516	6580	6530	157	1970	500	4990	10	1	30768766	2022	16.63	0.71	12	0.00	395.00	9299.00	8730	20230109	-24.74	6190	20231101	6.14	6680	-1.65	20240103	6530	0.61	20240104	8730	-24.74	20230109	6190	6.14	20231101	1.66	N	011040	500	156 억	485643	N	N	9	N	N
86	20240105	160246	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6570	20	2	0.31	267836270	40831	42.98	6580	6590	6540	8510	4590	6550	6559.63	1.60	-155	-14279	6696	6622	6576	6502	6456	6600	6480	157	1960	500	4970	10	1	30768766	2022	16.63	0.71	12	0.13	395.00	9299.00	8730	20230109	-24.74	6190	20231101	6.14	6680	-1.65	20240103	6530	0.61	20240104	8730	-24.74	20230109	6190	6.14	20231101	1.71	N	011040	500	156 억	492395	N	N	9	N	N
87	20240105	150246	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6560	10	2	0.15	222689850	33948	35.73	6580	6590	6540	8510	4590	6550	6559.73	1.60	-155	-10468	6696	6622	6576	6502	6456	6600	6480	157	1960	500	4970	10	1	30768766	2018	16.61	0.71	12	0.11	395.00	9299.00	8730	20230109	-24.86	6190	20231101	5.98	6680	-1.80	20240103	6530	0.46	20240104	8730	-24.86	20230109	6190	5.98	20231101	1.71	N	011040	500	156 억	492395	N	N	13	N	N
88	20240105	140246	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6560	10	2	0.15	182830160	27869	29.33	6580	6590	6540	8510	4590	6550	6560.34	1.60	-155	-9142	6696	6622	6576	6502	6456	6600	6480	157	1960	500	4970	10	1	30768766	2018	16.61	0.71	12	0.09	395.00	9299.00	8730	20230109	-24.86	6190	20231101	5.98	6680	-1.80	20240103	6530	0.46	20240104	8730	-24.86	20230109	6190	5.98	20231101	1.71	N	011040	500	156 억	492395	N	N	13	N	N
89	20240105	130246	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6580	30	2	0.46	158579540	24173	25.44	6580	6590	6540	8510	4590	6550	6560.19	1.60	-155	-6694	6696	6622	6576	6502	6456	6600	6480	157	1960	500	4970	10	1	30768766	2025	16.66	0.71	12	0.08	395.00	9299.00	8730	20230109	-24.63	6190	20231101	6.30	6680	-1.50	20240103	6530	0.77	20240104	8730	-24.63	20230109	6190	6.30	20231101	1.71	N	011040	500	156 억	492395	N	N	13	N	N
90	20240105	120246	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6560	10	2	0.15	130447620	19889	20.93	6580	6590	6540	8510	4590	6550	6558.78	1.60	-155	-5890	6696	6622	6576	6502	6456	6600	6480	157	1960	500	4970	10	1	30768766	2018	16.61	0.71	12	0.06	395.00	9299.00	8730	20230109	-24.86	6190	20231101	5.98	6680	-1.80	20240103	6530	0.46	20240104	8730	-24.86	20230109	6190	5.98	20231101	1.71	N	011040	500	156 억	492395	N	N	13	N	N
91	20240105	110245	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6560	10	2	0.15	97568870	14872	15.65	6580	6590	6540	8510	4590	6550	6560.57	1.60	-155	-5546	6696	6622	6576	6502	6456	6600	6480	157	1960	500	4970	10	1	30768766	2018	16.61	0.71	12	0.05	395.00	9299.00	8730	20230109	-24.86	6190	20231101	5.98	6680	-1.80	20240103	6530	0.46	20240104	8730	-24.86	20230109	6190	5.98	20231101	1.71	N	011040	500	156 억	492395	N	N	13	N	N
92	20240105	100246	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6550	0	3	0.00	56415110	8596	9.05	6580	6590	6540	8510	4590	6550	6562.95	1.60	-155	-2908	6696	6622	6576	6502	6456	6600	6480	157	1960	500	4970	10	1	30768766	2015	16.58	0.70	12	0.03	395.00	9299.00	8730	20230109	-24.97	6190	20231101	5.82	6680	-1.95	20240103	6530	0.31	20240104	8730	-24.97	20230109	6190	5.82	20231101	1.71	N	011040	500	156 억	492395	N	N	13	N	N
93	20240105	090246	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6560	10	2	0.15	8013980	1221	1.29	6580	6580	6560	8510	4590	6550	6563.46	1.60	-155	-1015	6696	6622	6576	6502	6456	6600	6480	157	1960	500	4970	10	1	30768766	2018	16.61	0.71	12	0.00	395.00	9299.00	8730	20230109	-24.86	6190	20231101	5.98	6680	-1.80	20240103	6530	0.46	20240104	8730	-24.86	20230109	6190	5.98	20231101	1.71	N	011040	500	156 억	492395	N	N	13	N	N
94	20240104	160245	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6550	-100	5	-1.50	624021920	94919	173.58	6650	6650	6530	8640	4660	6650	6574.26	1.68	3148	-25386	6716	6682	6646	6612	6576	6700	6630	157	1990	500	5050	10	1	30768766	2015	16.58	0.70	12	0.31	395.00	9299.00	8730	20230109	-24.97	6190	20231101	5.82	6680	-1.95	20240103	6530	0.31	20240104	8730	-24.97	20230109	6190	5.82	20231101	1.70	N	011040	500	156 억	517946	N	N	13	N	N
95	20240104	150246	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6550	-100	5	-1.50	585751630	89074	162.89	6650	6650	6530	8640	4660	6650	6576.01	1.68	3148	-26852	6716	6682	6646	6612	6576	6700	6630	157	1990	500	5050	10	1	30768766	2015	16.58	0.70	12	0.29	395.00	9299.00	8730	20230109	-24.97	6190	20231101	5.82	6680	-1.95	20240103	6530	0.31	20240104	8730	-24.97	20230109	6190	5.82	20231101	1.70	N	011040	500	156 억	517946	N	N	18	N	N
96	20240104	140246	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6550	-100	5	-1.50	524591840	79738	145.82	6650	6650	6530	8640	4660	6650	6578.94	1.68	3148	-28244	6716	6682	6646	6612	6576	6700	6630	157	1990	500	5050	10	1	30768766	2015	16.58	0.70	12	0.26	395.00	9299.00	8730	20230109	-24.97	6190	20231101	5.82	6680	-1.95	20240103	6530	0.31	20240104	8730	-24.97	20230109	6190	5.82	20231101	1.70	N	011040	500	156 억	517946	N	N	18	N	N
97	20240104	130246	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6550	-100	5	-1.50	449641900	68285	124.87	6650	6650	6540	8640	4660	6650	6584.78	1.68	3148	-31093	6716	6682	6646	6612	6576	6700	6630	157	1990	500	5050	10	1	30768766	2015	16.58	0.70	12	0.22	395.00	9299.00	8730	20230109	-24.97	6190	20231101	5.82	6680	-1.95	20240103	6540	0.15	20240104	8730	-24.97	20230109	6190	5.82	20231101	1.70	N	011040	500	156 억	517946	N	N	18	N	N
98	20240104	120245	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6570	-80	5	-1.20	363555490	55159	100.87	6650	6650	6560	8640	4660	6650	6591.05	1.68	3148	-28504	6716	6682	6646	6612	6576	6700	6630	157	1990	500	5050	10	1	30768766	2022	16.63	0.71	12	0.18	395.00	9299.00	8730	20230109	-24.74	6190	20231101	6.14	6680	-1.65	20240103	6560	0.15	20240104	8730	-24.74	20230109	6190	6.14	20231101	1.70	N	011040	500	156 억	517946	N	N	18	N	N
99	20240104	110245	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6590	-60	5	-0.90	290303400	44019	80.50	6650	6650	6570	8640	4660	6650	6594.96	1.68	3148	-26613	6716	6682	6646	6612	6576	6700	6630	157	1990	500	5050	10	1	30768766	2028	16.68	0.71	12	0.14	395.00	9299.00	8730	20230109	-24.51	6190	20231101	6.46	6680	-1.35	20240103	6570	0.30	20240104	8730	-24.51	20230109	6190	6.46	20231101	1.70	N	011040	500	156 억	517946	N	N	18	N	N
100	20240104	100245	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6590	-60	5	-0.90	198267210	30044	54.94	6650	6650	6570	8640	4660	6650	6599.23	1.68	3148	-20324	6716	6682	6646	6612	6576	6700	6630	157	1990	500	5050	10	1	30768766	2028	16.68	0.71	12	0.10	395.00	9299.00	8730	20230109	-24.51	6190	20231101	6.46	6680	-1.35	20240103	6570	0.30	20240104	8730	-24.51	20230109	6190	6.46	20231101	1.70	N	011040	500	156 억	517946	N	N	18	N	N
101	20240104	090246	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6620	-30	5	-0.45	4345130	655	1.20	6650	6650	6620	8640	4660	6650	6633.79	1.68	3148	371	6716	6682	6646	6612	6576	6700	6630	157	1990	500	5050	10	1	30768766	2037	16.76	0.71	12	0.00	395.00	9299.00	8730	20230109	-24.17	6190	20231101	6.95	6680	-0.90	20240103	6570	0.76	20240102	8730	-24.17	20230109	6190	6.95	20231101	1.70	N	011040	500	156 억	517946	N	N	18	N	N
102	20240103	160245	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6650	-20	5	-0.30	362462540	54625	85.21	6620	6680	6610	8670	4670	6670	6635.47	1.63	-535	13017	6736	6702	6636	6602	6536	6720	6620	157	2000	500	5060	10	1	30768766	2046	16.84	0.72	12	0.18	395.00	9299.00	8730	20230109	-23.83	6190	20231101	7.43	6680	-0.45	20240103	6570	1.22	20240102	8730	-23.83	20230109	6190	7.43	20231101	1.67	N	011040	500	156 억	501777	N	N	18	N	N
103	20240103	150244	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6670	0	3	0.00	338312230	50998	79.55	6620	6680	6610	8670	4670	6670	6633.83	1.63	-535	11424	6736	6702	6636	6602	6536	6720	6620	157	2000	500	5060	10	1	30768766	2052	16.89	0.72	12	0.17	395.00	9299.00	8730	20230109	-23.60	6190	20231101	7.75	6680	-0.15	20240103	6570	1.52	20240102	8730	-23.60	20230109	6190	7.75	20231101	1.67	N	011040	500	156 억	501777	N	N	24	N	N
104	20240103	140243	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6640	-30	5	-0.45	258851540	39054	60.92	6620	6670	6610	8670	4670	6670	6628.04	1.63	-535	5990	6736	6702	6636	6602	6536	6720	6620	157	2000	500	5060	10	1	30768766	2043	16.81	0.71	12	0.13	395.00	9299.00	8730	20230109	-23.94	6190	20231101	7.27	6670	0.00	20240102	6570	1.07	20240102	8730	-23.94	20230109	6190	7.27	20231101	1.67	N	011040	500	156 억	501777	N	N	24	N	N
105	20240103	130245	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6640	-30	5	-0.45	221506570	33419	52.13	6620	6670	6610	8670	4670	6670	6628.16	1.63	-535	4883	6736	6702	6636	6602	6536	6720	6620	157	2000	500	5060	10	1	30768766	2043	16.81	0.71	12	0.11	395.00	9299.00	8730	20230109	-23.94	6190	20231101	7.27	6670	0.00	20240102	6570	1.07	20240102	8730	-23.94	20230109	6190	7.27	20231101	1.67	N	011040	500	156 억	501777	N	N	24	N	N
106	20240103	120247	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6620	-50	5	-0.75	191621560	28911	45.10	6620	6670	6610	8670	4670	6670	6627.98	1.63	-535	5315	6736	6702	6636	6602	6536	6720	6620	157	2000	500	5060	10	1	30768766	2037	16.76	0.71	12	0.09	395.00	9299.00	8730	20230109	-24.17	6190	20231101	6.95	6670	0.00	20240102	6570	0.76	20240102	8730	-24.17	20230109	6190	6.95	20231101	1.67	N	011040	500	156 억	501777	N	N	24	N	N
107	20240103	110244	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6620	-50	5	-0.75	168260520	25386	39.60	6620	6670	6610	8670	4670	6670	6628.08	1.63	-535	4710	6736	6702	6636	6602	6536	6720	6620	157	2000	500	5060	10	1	30768766	2037	16.76	0.71	12	0.08	395.00	9299.00	8730	20230109	-24.17	6190	20231101	6.95	6670	0.00	20240102	6570	0.76	20240102	8730	-24.17	20230109	6190	6.95	20231101	1.67	N	011040	500	156 억	501777	N	N	24	N	N
108	20240103	100244	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6630	-40	5	-0.60	119108450	17959	28.01	6620	6670	6610	8670	4670	6670	6632.24	1.63	-535	6165	6736	6702	6636	6602	6536	6720	6620	157	2000	500	5060	10	1	30768766	2040	16.78	0.71	12	0.06	395.00	9299.00	8730	20230109	-24.05	6190	20231101	7.11	6670	0.00	20240102	6570	0.91	20240102	8730	-24.05	20230109	6190	7.11	20231101	1.67	N	011040	500	156 억	501777	N	N	24	N	N
109	20240103	090244	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6660	-10	5	-0.15	10023480	1514	2.36	6620	6670	6620	8670	4670	6670	6620.53	1.63	-535	624	6736	6702	6636	6602	6536	6720	6620	157	2000	500	5060	10	1	30768766	2049	16.86	0.72	12	0.00	395.00	9299.00	8730	20230109	-23.71	6190	20231101	7.59	6670	0.00	20240102	6570	1.37	20240102	8730	-23.71	20230109	6190	7.59	20231101	1.67	N	011040	500	156 억	501777	N	N	24	N	N
110	20240102	160244	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6670	60	2	0.91	422114120	63764	122.86	6600	6670	6570	8590	4630	6610	6619.94	1.56	0	22736	6663	6636	6583	6556	6503	6650	6570	157	1980	500	5020	10	1	30768766	2052	16.89	0.72	12	0.21	395.00	9299.00	8730	20230109	-23.60	6190	20231101	7.75	6670	0.00	20240102	6570	1.52	20240102	8730	-23.60	20230109	6190	7.75	20231101	1.67	N	011040	500	156 억	479227	N	N	24	N	N
111	20240102	150243	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6640	30	2	0.45	382601260	57824	111.42	6600	6650	6570	8590	4630	6610	6616.65	1.56	0	20570	6663	6636	6583	6556	6503	6650	6570	157	1980	500	5020	10	1	30768766	2043	16.81	0.71	12	0.19	395.00	9299.00	8730	20230109	-23.94	6190	20231101	7.27	6650	-0.15	20240102	6570	1.07	20240102	8730	-23.94	20230109	6190	7.27	20231101	1.67	N	011040	500	156 억	479227	N	N	36	N	N
112	20240102	140244	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6640	30	2	0.45	297110240	44946	86.60	6600	6650	6570	8590	4630	6610	6610.38	1.56	0	18332	6663	6636	6583	6556	6503	6650	6570	157	1980	500	5020	10	1	30768766	2043	16.81	0.71	12	0.15	395.00	9299.00	8730	20230109	-23.94	6190	20231101	7.27	6650	-0.15	20240102	6570	1.07	20240102	8730	-23.94	20230109	6190	7.27	20231101	1.67	N	011040	500	156 억	479227	N	N	36	N	N
113	20240102	130243	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6600	-10	5	-0.15	161426690	24467	47.14	6600	6640	6570	8590	4630	6610	6597.73	1.56	0	7467	6663	6636	6583	6556	6503	6650	6570	157	1980	500	5020	10	1	30768766	2031	16.71	0.71	12	0.08	395.00	9299.00	8730	20230109	-24.40	6190	20231101	6.62	6640	-0.60	20240102	6570	0.46	20240102	8730	-24.40	20230109	6190	6.62	20231101	1.67	N	011040	500	156 억	479227	N	N	36	N	N
114	20240102	120244	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6600	-10	5	-0.15	124054720	18803	36.23	6600	6640	6570	8590	4630	6610	6597.60	1.56	0	6513	6663	6636	6583	6556	6503	6650	6570	157	1980	500	5020	10	1	30768766	2031	16.71	0.71	12	0.06	395.00	9299.00	8730	20230109	-24.40	6190	20231101	6.62	6640	-0.60	20240102	6570	0.46	20240102	8730	-24.40	20230109	6190	6.62	20231101	1.67	N	011040	500	156 억	479227	N	N	36	N	N
115	20240102	110244	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6590	-20	5	-0.30	91936400	13930	26.84	6600	6640	6570	8590	4630	6610	6599.89	1.56	0	5330	6663	6636	6583	6556	6503	6650	6570	157	1980	500	5020	10	1	30768766	2028	16.68	0.71	12	0.05	395.00	9299.00	8730	20230109	-24.51	6190	20231101	6.46	6640	-0.75	20240102	6570	0.30	20240102	8730	-24.51	20230109	6190	6.46	20231101	1.67	N	011040	500	156 억	479227	N	N	36	N	N
116	20240102	100240	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6600	-10	5	-0.15	3623400	549	1.06	6600	6600	6600	8590	4630	6610	6600.00	1.56	0	-42	6663	6636	6583	6556	6503	6650	6570	157	1980	500	5020	10	1	30768766	2031	16.71	0.71	12	0.00	395.00	9299.00	8730	20230109	-24.40	6190	20231101	6.62	6600	0.00	20240102	6600	0.00	20240102	8730	-24.40	20230109	6190	6.62	20231101	1.67	N	011040	500	156 억	479227	N	N	36	N	N
117	20240102	090239	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6610	0	3	0.00	0	0	0.00	0	0	0	8590	4630	6610	0.00	1.56	0	0	6663	6636	6583	6556	6503	6650	6570	157	1980	500	5020	10	1	30768766	2034	16.73	0.71	12	0.00	395.00	9299.00	8730	20230109	-24.28	6190	20231101	6.79	0	0.00	0	0	0.00	0	8730	-24.28	20230109	6190	6.79	20231101	1.67	N	011040	500	156 억	479227	N	N	36	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History