KissMeData/049180/price/prices-20240101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120522	57	100.00	KOSDAQ	제약	N	N	N	N	N	2230	90	2	4.21	345717640	156922	55.31	2165	2240	2125	2780	1500	2140	2203.12	1.45	0	50813	2326	2232	2186	2092	2046	2210	2070	214	640	500	1280	5	1	42804725	955	-16.77	1.73	12	0.37	-133.00	1291.00	7300	20230418	-69.45	1994	20231226	11.84	2870	-22.30	20240104	2080	7.21	20240102	7300	-69.45	20230418	1994	11.84	20231226	1.52	N	049180	500	214 억	620768	N	N	0	N	N
3	20240123	110521	57	100.00	KOSDAQ	제약	N	N	N	N	N	2225	85	2	3.97	295010095	134141	47.28	2165	2235	2125	2780	1500	2140	2199.25	1.45	0	54165	2326	2232	2186	2092	2046	2210	2070	214	640	500	1280	5	1	42804725	952	-16.73	1.72	12	0.31	-133.00	1291.00	7300	20230418	-69.52	1994	20231226	11.58	2870	-22.47	20240104	2080	6.97	20240102	7300	-69.52	20230418	1994	11.58	20231226	1.52	N	049180	500	214 억	620768	N	N	0	N	N
4	20240123	100520	57	100.00	KOSDAQ	제약	N	N	N	N	N	2230	90	2	4.21	213391700	97391	34.32	2165	2235	2125	2780	1500	2140	2191.08	1.45	0	38455	2326	2232	2186	2092	2046	2210	2070	214	640	500	1280	5	1	42804725	955	-16.77	1.73	12	0.23	-133.00	1291.00	7300	20230418	-69.45	1994	20231226	11.84	2870	-22.30	20240104	2080	7.21	20240102	7300	-69.45	20230418	1994	11.84	20231226	1.52	N	049180	500	214 억	620768	N	N	0	N	N
5	20240123	090520	57	100.00	KOSDAQ	제약	N	N	N	N	N	2145	5	2	0.23	34469600	16091	5.67	2165	2165	2125	2780	1500	2140	2142.17	1.45	0	-6933	2326	2232	2186	2092	2046	2210	2070	214	640	500	1280	5	1	42804725	918	-16.13	1.66	12	0.04	-133.00	1291.00	7300	20230418	-70.62	1994	20231226	7.57	2870	-25.26	20240104	2080	3.12	20240102	7300	-70.62	20230418	1994	7.57	20231226	1.52	N	049180	500	214 억	620768	N	N	0	N	N
6	20240119	160517	57	100.00	KOSDAQ	제약	N	N	N	N	N	2230	5	2	0.22	480941280	209875	86.47	2275	2355	2225	2890	1560	2225	2291.65	1.59	0	-16451	2358	2291	2233	2166	2108	2325	2200	214	665	500	1330	5	1	42804725	955	-16.77	1.73	12	0.49	-133.00	1291.00	7300	20230418	-69.45	1994	20231226	11.84	2870	-22.30	20240104	2080	7.21	20240102	7300	-69.45	20230418	1994	11.84	20231226	1.59	N	049180	500	214 억	680577	N	N	0	N	N
7	20240119	150519	57	100.00	KOSDAQ	제약	N	N	N	N	N	2240	15	2	0.67	457943330	199581	82.23	2275	2355	2225	2890	1560	2225	2294.52	1.59	0	-15348	2358	2291	2233	2166	2108	2325	2200	214	665	500	1330	5	1	42804725	959	-16.84	1.74	12	0.47	-133.00	1291.00	7300	20230418	-69.32	1994	20231226	12.34	2870	-21.95	20240104	2080	7.69	20240102	7300	-69.32	20230418	1994	12.34	20231226	1.59	N	049180	500	214 억	680577	N	N	0	N	N
8	20240119	140517	57	100.00	KOSDAQ	제약	N	N	N	N	N	2235	10	2	0.45	436904255	190175	78.35	2275	2355	2235	2890	1560	2225	2297.38	1.59	0	-16316	2358	2291	2233	2166	2108	2325	2200	214	665	500	1330	5	1	42804725	957	-16.80	1.73	12	0.44	-133.00	1291.00	7300	20230418	-69.38	1994	20231226	12.09	2870	-22.13	20240104	2080	7.45	20240102	7300	-69.38	20230418	1994	12.09	20231226	1.59	N	049180	500	214 억	680577	N	N	0	N	N
9	20240119	130518	57	100.00	KOSDAQ	제약	N	N	N	N	N	2255	30	2	1.35	404290930	175716	72.40	2275	2355	2245	2890	1560	2225	2300.82	1.59	0	-6973	2358	2291	2233	2166	2108	2325	2200	214	665	500	1330	5	1	42804725	965	-16.95	1.75	12	0.41	-133.00	1291.00	7300	20230418	-69.11	1994	20231226	13.09	2870	-21.43	20240104	2080	8.41	20240102	7300	-69.11	20230418	1994	13.09	20231226	1.59	N	049180	500	214 억	680577	N	N	0	N	N
10	20240119	120520	57	100.00	KOSDAQ	제약	N	N	N	N	N	2270	45	2	2.02	351243925	152271	62.74	2275	2355	2245	2890	1560	2225	2306.70	1.59	0	3825	2358	2291	2233	2166	2108	2325	2200	214	665	500	1330	5	1	42804725	972	-17.07	1.76	12	0.36	-133.00	1291.00	7300	20230418	-68.90	1994	20231226	13.84	2870	-20.91	20240104	2080	9.13	20240102	7300	-68.90	20230418	1994	13.84	20231226	1.59	N	049180	500	214 억	680577	N	N	0	N	N
11	20240119	110520	57	100.00	KOSDAQ	제약	N	N	N	N	N	2315	90	2	4.04	313071385	135528	55.84	2275	2355	2245	2890	1560	2225	2310.01	1.59	0	8039	2358	2291	2233	2166	2108	2325	2200	214	665	500	1330	5	1	42804725	991	-17.41	1.79	12	0.32	-133.00	1291.00	7300	20230418	-68.29	1994	20231226	16.10	2870	-19.34	20240104	2080	11.30	20240102	7300	-68.29	20230418	1994	16.10	20231226	1.59	N	049180	500	214 억	680577	N	N	0	N	N
12	20240119	100523	57	100.00	KOSDAQ	제약	N	N	N	N	N	2320	95	2	4.27	208603100	90155	37.15	2275	2355	2245	2890	1560	2225	2313.83	1.59	0	15079	2358	2291	2233	2166	2108	2325	2200	214	665	500	1330	5	1	42804725	993	-17.44	1.80	12	0.21	-133.00	1291.00	7300	20230418	-68.22	1994	20231226	16.35	2870	-19.16	20240104	2080	11.54	20240102	7300	-68.22	20230418	1994	16.35	20231226	1.59	N	049180	500	214 억	680577	N	N	0	N	N
13	20240119	090517	57	100.00	KOSDAQ	제약	N	N	N	N	N	2265	40	2	1.80	14858930	6564	2.70	2275	2275	2245	2890	1560	2225	2263.71	1.59	0	516	2358	2291	2233	2166	2108	2325	2200	214	665	500	1330	5	1	42804725	970	-17.03	1.75	12	0.02	-133.00	1291.00	7300	20230418	-68.97	1994	20231226	13.59	2870	-21.08	20240104	2080	8.89	20240102	7300	-68.97	20230418	1994	13.59	20231226	1.59	N	049180	500	214 억	680577	N	N	0	N	N
14	20240118	160516	57	100.00	KOSDAQ	제약	N	N	N	N	N	2225	10	2	0.45	537513200	240973	65.59	2195	2300	2175	2875	1555	2215	2230.60	1.53	0	23225	2361	2287	2231	2157	2101	2260	2130	214	660	500	1320	5	1	42804725	952	-16.73	1.72	12	0.56	-133.00	1291.00	7300	20230418	-69.52	1994	20231226	11.58	2870	-22.47	20240104	2080	6.97	20240102	7300	-69.52	20230418	1994	11.58	20231226	1.55	N	049180	500	214 억	655579	N	N	0	N	N
15	20240118	150517	57	100.00	KOSDAQ	제약	N	N	N	N	N	2200	-15	5	-0.68	475630520	213417	58.09	2195	2295	2175	2875	1555	2215	2228.64	1.53	0	25259	2361	2287	2231	2157	2101	2260	2130	214	660	500	1320	5	1	42804725	942	-16.54	1.70	12	0.50	-133.00	1291.00	7300	20230418	-69.86	1994	20231226	10.33	2870	-23.34	20240104	2080	5.77	20240102	7300	-69.86	20230418	1994	10.33	20231226	1.55	N	049180	500	214 억	655579	N	N	0	N	N
16	20240118	140517	57	100.00	KOSDAQ	제약	N	N	N	N	N	2185	-30	5	-1.35	406224755	181831	49.50	2195	2295	2185	2875	1555	2215	2234.08	1.53	0	10504	2361	2287	2231	2157	2101	2260	2130	214	660	500	1320	5	1	42804725	935	-16.43	1.69	12	0.42	-133.00	1291.00	7300	20230418	-70.07	1994	20231226	9.58	2870	-23.87	20240104	2080	5.05	20240102	7300	-70.07	20230418	1994	9.58	20231226	1.55	N	049180	500	214 억	655579	N	N	0	N	N
17	20240118	130516	57	100.00	KOSDAQ	제약	N	N	N	N	N	2235	20	2	0.90	313773385	139877	38.08	2195	2295	2195	2875	1555	2215	2243.21	1.53	0	12078	2361	2287	2231	2157	2101	2260	2130	214	660	500	1320	5	1	42804725	957	-16.80	1.73	12	0.33	-133.00	1291.00	7300	20230418	-69.38	1994	20231226	12.09	2870	-22.13	20240104	2080	7.45	20240102	7300	-69.38	20230418	1994	12.09	20231226	1.55	N	049180	500	214 억	655579	N	N	0	N	N
18	20240118	120518	57	100.00	KOSDAQ	제약	N	N	N	N	N	2270	55	2	2.48	266240105	118598	32.28	2195	2295	2195	2875	1555	2215	2244.90	1.53	0	4722	2361	2287	2231	2157	2101	2260	2130	214	660	500	1320	5	1	42804725	972	-17.07	1.76	12	0.28	-133.00	1291.00	7300	20230418	-68.90	1994	20231226	13.84	2870	-20.91	20240104	2080	9.13	20240102	7300	-68.90	20230418	1994	13.84	20231226	1.55	N	049180	500	214 억	655579	N	N	0	N	N
19	20240118	110518	57	100.00	KOSDAQ	제약	N	N	N	N	N	2260	45	2	2.03	203384165	90988	24.77	2195	2285	2195	2875	1555	2215	2235.29	1.53	0	19274	2361	2287	2231	2157	2101	2260	2130	214	660	500	1320	5	1	42804725	967	-16.99	1.75	12	0.21	-133.00	1291.00	7300	20230418	-69.04	1994	20231226	13.34	2870	-21.25	20240104	2080	8.65	20240102	7300	-69.04	20230418	1994	13.34	20231226	1.55	N	049180	500	214 억	655579	N	N	0	N	N
20	20240118	100516	57	100.00	KOSDAQ	제약	N	N	N	N	N	2230	15	2	0.68	142165320	63826	17.37	2195	2285	2195	2875	1555	2215	2227.39	1.53	0	21646	2361	2287	2231	2157	2101	2260	2130	214	660	500	1320	5	1	42804725	955	-16.77	1.73	12	0.15	-133.00	1291.00	7300	20230418	-69.45	1994	20231226	11.84	2870	-22.30	20240104	2080	7.21	20240102	7300	-69.45	20230418	1994	11.84	20231226	1.55	N	049180	500	214 억	655579	N	N	0	N	N
21	20240118	090516	57	100.00	KOSDAQ	제약	N	N	N	N	N	2210	-5	5	-0.23	52657025	23715	6.46	2195	2250	2195	2875	1555	2215	2220.41	1.53	0	7307	2361	2287	2231	2157	2101	2260	2130	214	660	500	1320	5	1	42804725	946	-16.62	1.71	12	0.06	-133.00	1291.00	7300	20230418	-69.73	1994	20231226	10.83	2870	-23.00	20240104	2080	6.25	20240102	7300	-69.73	20230418	1994	10.83	20231226	1.55	N	049180	500	214 억	655579	N	N	0	N	N
22	20240117	160515	57	100.00	KOSDAQ	제약	N	N	N	N	N	2215	-95	5	-4.11	799894830	360839	134.23	2305	2305	2175	3000	1620	2310	2216.76	1.24	0	126086	2486	2397	2346	2257	2206	2372	2232	214	690	500	1380	5	1	42804725	948	-16.65	1.72	12	0.84	-133.00	1291.00	7300	20230418	-69.66	1994	20231226	11.08	2870	-22.82	20240104	2080	6.49	20240102	7300	-69.66	20230418	1994	11.08	20231226	1.57	N	049180	500	214 억	532407	N	N	0	N	N
23	20240117	150518	57	100.00	KOSDAQ	제약	N	N	N	N	N	2215	-95	5	-4.11	778389290	351125	130.61	2305	2305	2175	3000	1620	2310	2216.84	1.24	0	125977	2486	2397	2346	2257	2206	2372	2232	214	690	500	1380	5	1	42804725	948	-16.65	1.72	12	0.82	-133.00	1291.00	7300	20230418	-69.66	1994	20231226	11.08	2870	-22.82	20240104	2080	6.49	20240102	7300	-69.66	20230418	1994	11.08	20231226	1.57	N	049180	500	214 억	532407	N	N	0	N	N
24	20240117	140516	57	100.00	KOSDAQ	제약	N	N	N	N	N	2215	-95	5	-4.11	602320210	271162	100.87	2305	2305	2175	3000	1620	2310	2221.26	1.24	0	74139	2486	2397	2346	2257	2206	2372	2232	214	690	500	1380	5	1	42804725	948	-16.65	1.72	12	0.63	-133.00	1291.00	7300	20230418	-69.66	1994	20231226	11.08	2870	-22.82	20240104	2080	6.49	20240102	7300	-69.66	20230418	1994	11.08	20231226	1.57	N	049180	500	214 억	532407	N	N	0	N	N
25	20240117	130517	57	100.00	KOSDAQ	제약	N	N	N	N	N	2210	-100	5	-4.33	470788790	211331	78.61	2305	2305	2195	3000	1620	2310	2227.73	1.24	0	43010	2486	2397	2346	2257	2206	2372	2232	214	690	500	1380	5	1	42804725	946	-16.62	1.71	12	0.49	-133.00	1291.00	7300	20230418	-69.73	1994	20231226	10.83	2870	-23.00	20240104	2080	6.25	20240102	7300	-69.73	20230418	1994	10.83	20231226	1.57	N	049180	500	214 억	532407	N	N	0	N	N
26	20240117	120518	57	100.00	KOSDAQ	제약	N	N	N	N	N	2205	-105	5	-4.55	416650930	186795	69.48	2305	2305	2200	3000	1620	2310	2230.53	1.24	0	47924	2486	2397	2346	2257	2206	2372	2232	214	690	500	1380	5	1	42804725	944	-16.58	1.71	12	0.44	-133.00	1291.00	7300	20230418	-69.79	1994	20231226	10.58	2870	-23.17	20240104	2080	6.01	20240102	7300	-69.79	20230418	1994	10.58	20231226	1.57	N	049180	500	214 억	532407	N	N	0	N	N
27	20240117	110517	57	100.00	KOSDAQ	제약	N	N	N	N	N	2225	-85	5	-3.68	352386505	157777	58.69	2305	2305	2210	3000	1620	2310	2233.45	1.24	0	43839	2486	2397	2346	2257	2206	2372	2232	214	690	500	1380	5	1	42804725	952	-16.73	1.72	12	0.37	-133.00	1291.00	7300	20230418	-69.52	1994	20231226	11.58	2870	-22.47	20240104	2080	6.97	20240102	7300	-69.52	20230418	1994	11.58	20231226	1.57	N	049180	500	214 억	532407	N	N	0	N	N
28	20240117	100514	57	100.00	KOSDAQ	제약	N	N	N	N	N	2220	-90	5	-3.90	213386785	95181	35.41	2305	2305	2210	3000	1620	2310	2241.91	1.24	0	9463	2486	2397	2346	2257	2206	2372	2232	214	690	500	1380	5	1	42804725	950	-16.69	1.72	12	0.22	-133.00	1291.00	7300	20230418	-69.59	1994	20231226	11.33	2870	-22.65	20240104	2080	6.73	20240102	7300	-69.59	20230418	1994	11.33	20231226	1.57	N	049180	500	214 억	532407	N	N	0	N	N
29	20240117	090516	57	100.00	KOSDAQ	제약	N	N	N	N	N	2285	-25	5	-1.08	45130665	19824	7.37	2305	2305	2265	3000	1620	2310	2276.57	1.24	0	3226	2486	2397	2346	2257	2206	2372	2232	214	690	500	1380	5	1	42804725	978	-17.18	1.77	12	0.05	-133.00	1291.00	7300	20230418	-68.70	1994	20231226	14.59	2870	-20.38	20240104	2080	9.86	20240102	7300	-68.70	20230418	1994	14.59	20231226	1.57	N	049180	500	214 억	532407	N	N	0	N	N
30	20240116	160515	57	100.00	KOSDAQ	제약	N	N	N	N	N	2310	-80	5	-3.35	612946430	262411	63.16	2375	2435	2295	3105	1675	2390	2335.83	1.16	0	32473	2696	2542	2416	2262	2136	2480	2200	214	715	500	1430	5	1	42804725	989	-17.37	1.79	12	0.61	-133.00	1291.00	7300	20230418	-68.36	1994	20231226	15.85	2870	-19.51	20240104	2080	11.06	20240102	7300	-68.36	20230418	1994	15.85	20231226	1.66	N	049180	500	214 억	498190	N	N	0	N	N
31	20240116	150514	57	100.00	KOSDAQ	제약	N	N	N	N	N	2305	-85	5	-3.56	552867280	236351	56.89	2375	2435	2300	3105	1675	2390	2339.18	1.16	0	30565	2696	2542	2416	2262	2136	2480	2200	214	715	500	1430	5	1	42804725	987	-17.33	1.79	12	0.55	-133.00	1291.00	7300	20230418	-68.42	1994	20231226	15.60	2870	-19.69	20240104	2080	10.82	20240102	7300	-68.42	20230418	1994	15.60	20231226	1.66	N	049180	500	214 억	498190	N	N	0	N	N
32	20240116	140516	57	100.00	KOSDAQ	제약	N	N	N	N	N	2325	-65	5	-2.72	461558560	196737	47.36	2375	2435	2300	3105	1675	2390	2346.07	1.16	0	28123	2696	2542	2416	2262	2136	2480	2200	214	715	500	1430	5	1	42804725	995	-17.48	1.80	12	0.46	-133.00	1291.00	7300	20230418	-68.15	1994	20231226	16.60	2870	-18.99	20240104	2080	11.78	20240102	7300	-68.15	20230418	1994	16.60	20231226	1.66	N	049180	500	214 억	498190	N	N	0	N	N
33	20240116	130515	57	100.00	KOSDAQ	제약	N	N	N	N	N	2340	-50	5	-2.09	397342650	169090	40.70	2375	2435	2300	3105	1675	2390	2349.89	1.16	0	27100	2696	2542	2416	2262	2136	2480	2200	214	715	500	1430	5	1	42804725	1002	-17.59	1.81	12	0.40	-133.00	1291.00	7300	20230418	-67.95	1994	20231226	17.35	2870	-18.47	20240104	2080	12.50	20240102	7300	-67.95	20230418	1994	17.35	20231226	1.66	N	049180	500	214 억	498190	N	N	0	N	N
34	20240116	120515	57	100.00	KOSDAQ	제약	N	N	N	N	N	2350	-40	5	-1.67	306839920	130542	31.42	2375	2435	2300	3105	1675	2390	2350.51	1.16	0	15130	2696	2542	2416	2262	2136	2480	2200	214	715	500	1430	5	1	42804725	1006	-17.67	1.82	12	0.30	-133.00	1291.00	7300	20230418	-67.81	1994	20231226	17.85	2870	-18.12	20240104	2080	12.98	20240102	7300	-67.81	20230418	1994	17.85	20231226	1.66	N	049180	500	214 억	498190	N	N	0	N	N
35	20240116	110513	57	100.00	KOSDAQ	제약	N	N	N	N	N	2340	-50	5	-2.09	284333600	120921	29.11	2375	2435	2300	3105	1675	2390	2351.40	1.16	0	15640	2696	2542	2416	2262	2136	2480	2200	214	715	500	1430	5	1	42804725	1002	-17.59	1.81	12	0.28	-133.00	1291.00	7300	20230418	-67.95	1994	20231226	17.35	2870	-18.47	20240104	2080	12.50	20240102	7300	-67.95	20230418	1994	17.35	20231226	1.66	N	049180	500	214 억	498190	N	N	0	N	N
36	20240116	100514	57	100.00	KOSDAQ	제약	N	N	N	N	N	2320	-70	5	-2.93	207347310	87751	21.12	2375	2435	2300	3105	1675	2390	2362.91	1.16	0	5595	2696	2542	2416	2262	2136	2480	2200	214	715	500	1430	5	1	42804725	993	-17.44	1.80	12	0.21	-133.00	1291.00	7300	20230418	-68.22	1994	20231226	16.35	2870	-19.16	20240104	2080	11.54	20240102	7300	-68.22	20230418	1994	16.35	20231226	1.66	N	049180	500	214 억	498190	N	N	0	N	N
37	20240116	090512	57	100.00	KOSDAQ	제약	N	N	N	N	N	2405	15	2	0.63	19262430	8051	1.94	2375	2435	2375	3105	1675	2390	2392.55	1.16	0	2462	2696	2542	2416	2262	2136	2480	2200	214	715	500	1430	5	1	42804725	1029	-18.08	1.86	12	0.02	-133.00	1291.00	7300	20230418	-67.05	1994	20231226	20.61	2870	-16.20	20240104	2080	15.62	20240102	7300	-67.05	20230418	1994	20.61	20231226	1.66	N	049180	500	214 억	498190	N	N	0	N	N
38	20240115	160513	57	100.00	KOSDAQ	제약	N	N	N	N	N	2390	-15	5	-0.62	1000010995	409752	93.63	2405	2570	2290	3125	1685	2405	2440.57	1.24	0	-36103	2585	2495	2450	2360	2315	2472	2337	214	720	500	1440	5	1	42804725	1023	-17.97	1.85	12	0.96	-133.00	1291.00	7300	20230418	-67.26	1994	20231226	19.86	2870	-16.72	20240104	2080	14.90	20240102	7300	-67.26	20230418	1994	19.86	20231226	1.68	N	049180	500	214 억	532406	N	N	0	N	N
39	20240115	150514	57	100.00	KOSDAQ	제약	N	N	N	N	N	2390	-15	5	-0.62	959643485	392889	89.78	2405	2570	2290	3125	1685	2405	2442.53	1.24	0	-35038	2585	2495	2450	2360	2315	2472	2337	214	720	500	1440	5	1	42804725	1023	-17.97	1.85	12	0.92	-133.00	1291.00	7300	20230418	-67.26	1994	20231226	19.86	2870	-16.72	20240104	2080	14.90	20240102	7300	-67.26	20230418	1994	19.86	20231226	1.68	N	049180	500	214 억	532406	N	N	0	N	N
40	20240115	140514	57	100.00	KOSDAQ	제약	N	N	N	N	N	2390	-15	5	-0.62	847651010	345681	78.99	2405	2570	2290	3125	1685	2405	2452.12	1.24	0	-36590	2585	2495	2450	2360	2315	2472	2337	214	720	500	1440	5	1	42804725	1023	-17.97	1.85	12	0.81	-133.00	1291.00	7300	20230418	-67.26	1994	20231226	19.86	2870	-16.72	20240104	2080	14.90	20240102	7300	-67.26	20230418	1994	19.86	20231226	1.68	N	049180	500	214 억	532406	N	N	0	N	N
41	20240115	130512	57	100.00	KOSDAQ	제약	N	N	N	N	N	2390	-15	5	-0.62	827698245	337363	77.09	2405	2570	2290	3125	1685	2405	2453.44	1.24	0	-32294	2585	2495	2450	2360	2315	2472	2337	214	720	500	1440	5	1	42804725	1023	-17.97	1.85	12	0.79	-133.00	1291.00	7300	20230418	-67.26	1994	20231226	19.86	2870	-16.72	20240104	2080	14.90	20240102	7300	-67.26	20230418	1994	19.86	20231226	1.68	N	049180	500	214 억	532406	N	N	0	N	N
42	20240115	120513	57	100.00	KOSDAQ	제약	N	N	N	N	N	2435	30	2	1.25	781437280	318103	72.69	2405	2570	2290	3125	1685	2405	2456.55	1.24	0	-25552	2585	2495	2450	2360	2315	2472	2337	214	720	500	1440	5	1	42804725	1042	-18.31	1.89	12	0.74	-133.00	1291.00	7300	20230418	-66.64	1994	20231226	22.12	2870	-15.16	20240104	2080	17.07	20240102	7300	-66.64	20230418	1994	22.12	20231226	1.68	N	049180	500	214 억	532406	N	N	0	N	N
43	20240115	110512	57	100.00	KOSDAQ	제약	N	N	N	N	N	2410	5	2	0.21	712054630	289296	66.11	2405	2570	2290	3125	1685	2405	2461.34	1.24	0	-20994	2585	2495	2450	2360	2315	2472	2337	214	720	500	1440	5	1	42804725	1032	-18.12	1.87	12	0.68	-133.00	1291.00	7300	20230418	-66.99	1994	20231226	20.86	2870	-16.03	20240104	2080	15.87	20240102	7300	-66.99	20230418	1994	20.86	20231226	1.68	N	049180	500	214 억	532406	N	N	0	N	N
44	20240115	100511	57	100.00	KOSDAQ	제약	N	N	N	N	N	2460	55	2	2.29	609499725	247131	56.47	2405	2570	2290	3125	1685	2405	2466.30	1.24	0	-21921	2585	2495	2450	2360	2315	2472	2337	214	720	500	1440	5	1	42804725	1053	-18.50	1.91	12	0.58	-133.00	1291.00	7300	20230418	-66.30	1994	20231226	23.37	2870	-14.29	20240104	2080	18.27	20240102	7300	-66.30	20230418	1994	23.37	20231226	1.68	N	049180	500	214 억	532406	N	N	0	N	N
45	20240115	090513	57	100.00	KOSDAQ	제약	N	N	N	N	N	2380	-25	5	-1.04	57375785	23891	5.46	2405	2435	2365	3125	1685	2405	2401.56	1.24	0	-9433	2585	2495	2450	2360	2315	2472	2337	214	720	500	1440	5	1	42804725	1019	-17.89	1.84	12	0.06	-133.00	1291.00	7300	20230418	-67.40	1994	20231226	19.36	2870	-17.07	20240104	2080	14.42	20240102	7300	-67.40	20230418	1994	19.36	20231226	1.68	N	049180	500	214 억	532406	N	N	0	N	N
46	20240112	160509	57	100.00	KOSDAQ	제약	N	N	N	N	N	2405	-125	5	-4.94	1062342025	434153	186.06	2530	2540	2405	3285	1775	2530	2446.93	1.26	0	-6103	2613	2571	2538	2496	2463	2592	2517	214	755	500	1510	5	1	42804725	1029	-18.08	1.86	12	1.01	-133.00	1291.00	7300	20230418	-67.05	1994	20231226	20.61	2870	-16.20	20240104	2080	15.62	20240102	7300	-67.05	20230418	1994	20.61	20231226	1.57	N	049180	500	214 억	538702	N	N	0	N	N
47	20240112	150511	57	100.00	KOSDAQ	제약	N	N	N	N	N	2420	-110	5	-4.35	1006293560	410862	176.08	2530	2540	2405	3285	1775	2530	2449.22	1.26	0	-7366	2613	2571	2538	2496	2463	2592	2517	214	755	500	1510	5	1	42804725	1036	-18.20	1.87	12	0.96	-133.00	1291.00	7300	20230418	-66.85	1994	20231226	21.36	2870	-15.68	20240104	2080	16.35	20240102	7300	-66.85	20230418	1994	21.36	20231226	1.57	N	049180	500	214 억	538702	N	N	0	N	N
48	20240112	140511	57	100.00	KOSDAQ	제약	N	N	N	N	N	2415	-115	5	-4.55	927410505	378169	162.07	2530	2540	2410	3285	1775	2530	2452.37	1.26	0	-2819	2613	2571	2538	2496	2463	2592	2517	214	755	500	1510	5	1	42804725	1034	-18.16	1.87	12	0.88	-133.00	1291.00	7300	20230418	-66.92	1994	20231226	21.11	2870	-15.85	20240104	2080	16.11	20240102	7300	-66.92	20230418	1994	21.11	20231226	1.57	N	049180	500	214 억	538702	N	N	0	N	N
49	20240112	130509	57	100.00	KOSDAQ	제약	N	N	N	N	N	2430	-100	5	-3.95	828034580	337107	144.47	2530	2540	2410	3285	1775	2530	2456.29	1.26	0	-3313	2613	2571	2538	2496	2463	2592	2517	214	755	500	1510	5	1	42804725	1040	-18.27	1.88	12	0.79	-133.00	1291.00	7300	20230418	-66.71	1994	20231226	21.87	2870	-15.33	20240104	2080	16.83	20240102	7300	-66.71	20230418	1994	21.87	20231226	1.57	N	049180	500	214 억	538702	N	N	0	N	N
50	20240112	120511	57	100.00	KOSDAQ	제약	N	N	N	N	N	2435	-95	5	-3.75	708462030	287753	123.32	2530	2540	2420	3285	1775	2530	2462.05	1.26	0	-7974	2613	2571	2538	2496	2463	2592	2517	214	755	500	1510	5	1	42804725	1042	-18.31	1.89	12	0.67	-133.00	1291.00	7300	20230418	-66.64	1994	20231226	22.12	2870	-15.16	20240104	2080	17.07	20240102	7300	-66.64	20230418	1994	22.12	20231226	1.57	N	049180	500	214 억	538702	N	N	0	N	N
51	20240112	110509	57	100.00	KOSDAQ	제약	N	N	N	N	N	2465	-65	5	-2.57	596787020	242088	103.75	2530	2540	2430	3285	1775	2530	2465.16	1.26	0	-16443	2613	2571	2538	2496	2463	2592	2517	214	755	500	1510	5	1	42804725	1055	-18.53	1.91	12	0.57	-133.00	1291.00	7300	20230418	-66.23	1994	20231226	23.62	2870	-14.11	20240104	2080	18.51	20240102	7300	-66.23	20230418	1994	23.62	20231226	1.57	N	049180	500	214 억	538702	N	N	0	N	N
52	20240112	100509	57	100.00	KOSDAQ	제약	N	N	N	N	N	2435	-95	5	-3.75	534750965	216779	92.90	2530	2540	2430	3285	1775	2530	2466.80	1.26	0	-15231	2613	2571	2538	2496	2463	2592	2517	214	755	500	1510	5	1	42804725	1042	-18.31	1.89	12	0.51	-133.00	1291.00	7300	20230418	-66.64	1994	20231226	22.12	2870	-15.16	20240104	2080	17.07	20240102	7300	-66.64	20230418	1994	22.12	20231226	1.57	N	049180	500	214 억	538702	N	N	0	N	N
53	20240112	090509	57	100.00	KOSDAQ	제약	N	N	N	N	N	2520	-10	5	-0.40	39761665	15773	6.76	2530	2540	2510	3285	1775	2530	2520.86	1.26	0	-7279	2613	2571	2538	2496	2463	2592	2517	214	755	500	1510	5	1	42804725	1079	-18.95	1.95	12	0.04	-133.00	1291.00	7300	20230418	-65.48	1994	20231226	26.38	2870	-12.20	20240104	2080	21.15	20240102	7300	-65.48	20230418	1994	26.38	20231226	1.57	N	049180	500	214 억	538702	N	N	0	N	N
54	20240111	160507	57	100.00	KOSDAQ	제약	N	N	N	N	N	2530	5	2	0.20	579368940	228135	34.94	2525	2580	2505	3280	1770	2525	2539.59	1.16	0	43740	2698	2611	2563	2476	2428	2587	2452	214	755	500	1510	5	1	42804725	1083	-19.02	1.96	12	0.53	-133.00	1291.00	7300	20230418	-65.34	1994	20231226	26.88	2870	-11.85	20240104	2080	21.63	20240102	7300	-65.34	20230418	1994	26.88	20231226	1.57	N	049180	500	214 억	495579	N	N	1	N	N
55	20240111	150510	57	100.00	KOSDAQ	제약	N	N	N	N	N	2535	10	2	0.40	553553270	217930	33.38	2525	2580	2505	3280	1770	2525	2540.05	1.16	0	43267	2698	2611	2563	2476	2428	2587	2452	214	755	500	1510	5	1	42804725	1085	-19.06	1.96	12	0.51	-133.00	1291.00	7300	20230418	-65.27	1994	20231226	27.13	2870	-11.67	20240104	2080	21.88	20240102	7300	-65.27	20230418	1994	27.13	20231226	1.57	N	049180	500	214 억	495579	N	N	1	N	N
56	20240111	140509	57	100.00	KOSDAQ	제약	N	N	N	N	N	2545	20	2	0.79	492223215	193710	29.67	2525	2580	2505	3280	1770	2525	2541.03	1.16	0	40331	2698	2611	2563	2476	2428	2587	2452	214	755	500	1510	5	1	42804725	1089	-19.14	1.97	12	0.45	-133.00	1291.00	7300	20230418	-65.14	1994	20231226	27.63	2870	-11.32	20240104	2080	22.36	20240102	7300	-65.14	20230418	1994	27.63	20231226	1.57	N	049180	500	214 억	495579	N	N	1	N	N
57	20240111	130507	57	100.00	KOSDAQ	제약	N	N	N	N	N	2555	30	2	1.19	439135665	172840	26.47	2525	2580	2505	3280	1770	2525	2540.71	1.16	0	40490	2698	2611	2563	2476	2428	2587	2452	214	755	500	1510	5	1	42804725	1094	-19.21	1.98	12	0.40	-133.00	1291.00	7300	20230418	-65.00	1994	20231226	28.13	2870	-10.98	20240104	2080	22.84	20240102	7300	-65.00	20230418	1994	28.13	20231226	1.57	N	049180	500	214 억	495579	N	N	1	N	N
58	20240111	120508	57	100.00	KOSDAQ	제약	N	N	N	N	N	2560	35	2	1.39	386044345	152017	23.28	2525	2580	2505	3280	1770	2525	2539.48	1.16	0	36800	2698	2611	2563	2476	2428	2587	2452	214	755	500	1510	5	1	42804725	1096	-19.25	1.98	12	0.36	-133.00	1291.00	7300	20230418	-64.93	1994	20231226	28.39	2870	-10.80	20240104	2080	23.08	20240102	7300	-64.93	20230418	1994	28.39	20231226	1.57	N	049180	500	214 억	495579	N	N	1	N	N
59	20240111	110510	57	100.00	KOSDAQ	제약	N	N	N	N	N	2560	35	2	1.39	327524310	129157	19.78	2525	2580	2505	3280	1770	2525	2535.86	1.16	0	31205	2698	2611	2563	2476	2428	2587	2452	214	755	500	1510	5	1	42804725	1096	-19.25	1.98	12	0.30	-133.00	1291.00	7300	20230418	-64.93	1994	20231226	28.39	2870	-10.80	20240104	2080	23.08	20240102	7300	-64.93	20230418	1994	28.39	20231226	1.57	N	049180	500	214 억	495579	N	N	1	N	N
60	20240111	100509	57	100.00	KOSDAQ	제약	N	N	N	N	N	2540	15	2	0.59	208999130	82662	12.66	2525	2580	2505	3280	1770	2525	2528.36	1.16	0	2756	2698	2611	2563	2476	2428	2587	2452	214	755	500	1510	5	1	42804725	1087	-19.10	1.97	12	0.19	-133.00	1291.00	7300	20230418	-65.21	1994	20231226	27.38	2870	-11.50	20240104	2080	22.12	20240102	7300	-65.21	20230418	1994	27.38	20231226	1.57	N	049180	500	214 억	495579	N	N	1	N	N
61	20240111	090507	57	100.00	KOSDAQ	제약	N	N	N	N	N	2525	0	3	0.00	59369885	23571	3.61	2525	2525	2505	3280	1770	2525	2518.77	1.16	0	-1236	2698	2611	2563	2476	2428	2587	2452	214	755	500	1510	5	1	42804725	1081	-18.98	1.96	12	0.06	-133.00	1291.00	7300	20230418	-65.41	1994	20231226	26.63	2870	-12.02	20240104	2080	21.39	20240102	7300	-65.41	20230418	1994	26.63	20231226	1.57	N	049180	500	214 억	495579	N	N	1	N	N
62	20240110	160506	57	100.00	KOSDAQ	제약	N	N	N	N	N	2525	-90	5	-3.44	1657767775	640657	94.18	2600	2650	2515	3395	1835	2615	2587.56	1.29	0	-53189	2711	2662	2566	2517	2421	2687	2542	214	780	500	1560	5	1	42804725	1081	-18.98	1.96	12	1.50	-133.00	1291.00	7300	20230418	-65.41	1994	20231226	26.63	2870	-12.02	20240104	2080	21.39	20240102	7300	-65.41	20230418	1994	26.63	20231226	1.50	N	049180	500	214 억	553417	N	N	1	N	N
63	20240110	150507	57	100.00	KOSDAQ	제약	N	N	N	N	N	2535	-80	5	-3.06	1593207200	615111	90.43	2600	2650	2515	3395	1835	2615	2590.04	1.29	0	-56353	2711	2662	2566	2517	2421	2687	2542	214	780	500	1560	5	1	42804725	1085	-19.06	1.96	12	1.44	-133.00	1291.00	7300	20230418	-65.27	1994	20231226	27.13	2870	-11.67	20240104	2080	21.88	20240102	7300	-65.27	20230418	1994	27.13	20231226	1.50	N	049180	500	214 억	553417	N	N	1	N	N
64	20240110	140508	57	100.00	KOSDAQ	제약	N	N	N	N	N	2535	-80	5	-3.06	1450517510	558669	82.13	2600	2650	2530	3395	1835	2615	2596.32	1.29	0	-42384	2711	2662	2566	2517	2421	2687	2542	214	780	500	1560	5	1	42804725	1085	-19.06	1.96	12	1.31	-133.00	1291.00	7300	20230418	-65.27	1994	20231226	27.13	2870	-11.67	20240104	2080	21.88	20240102	7300	-65.27	20230418	1994	27.13	20231226	1.50	N	049180	500	214 억	553417	N	N	1	N	N
65	20240110	130507	57	100.00	KOSDAQ	제약	N	N	N	N	N	2535	-80	5	-3.06	1343338035	516418	75.92	2600	2650	2530	3395	1835	2615	2601.22	1.29	0	-32168	2711	2662	2566	2517	2421	2687	2542	214	780	500	1560	5	1	42804725	1085	-19.06	1.96	12	1.21	-133.00	1291.00	7300	20230418	-65.27	1994	20231226	27.13	2870	-11.67	20240104	2080	21.88	20240102	7300	-65.27	20230418	1994	27.13	20231226	1.50	N	049180	500	214 억	553417	N	N	1	N	N
66	20240110	120508	57	100.00	KOSDAQ	제약	N	N	N	N	N	2590	-25	5	-0.96	1079152385	413196	60.74	2600	2650	2555	3395	1835	2615	2611.71	1.29	0	-8681	2711	2662	2566	2517	2421	2687	2542	214	780	500	1560	5	1	42804725	1109	-19.47	2.01	12	0.97	-133.00	1291.00	7300	20230418	-64.52	1994	20231226	29.89	2870	-9.76	20240104	2080	24.52	20240102	7300	-64.52	20230418	1994	29.89	20231226	1.50	N	049180	500	214 억	553417	N	N	1	N	N
67	20240110	110507	57	100.00	KOSDAQ	제약	N	N	N	N	N	2575	-40	5	-1.53	1020632550	390507	57.41	2600	2650	2555	3395	1835	2615	2613.60	1.29	0	-5912	2711	2662	2566	2517	2421	2687	2542	214	780	500	1560	5	1	42804725	1102	-19.36	1.99	12	0.91	-133.00	1291.00	7300	20230418	-64.73	1994	20231226	29.14	2870	-10.28	20240104	2080	23.80	20240102	7300	-64.73	20230418	1994	29.14	20231226	1.50	N	049180	500	214 억	553417	N	N	1	N	N
68	20240110	100506	57	100.00	KOSDAQ	제약	N	N	N	N	N	2590	-25	5	-0.96	858009560	327481	48.14	2600	2650	2555	3395	1835	2615	2620.05	1.29	0	-6775	2711	2662	2566	2517	2421	2687	2542	214	780	500	1560	5	1	42804725	1109	-19.47	2.01	12	0.77	-133.00	1291.00	7300	20230418	-64.52	1994	20231226	29.89	2870	-9.76	20240104	2080	24.52	20240102	7300	-64.52	20230418	1994	29.89	20231226	1.50	N	049180	500	214 억	553417	N	N	1	N	N
69	20240110	090506	57	100.00	KOSDAQ	제약	N	N	N	N	N	2580	-35	5	-1.34	86123090	33394	4.91	2600	2600	2555	3395	1835	2615	2577.07	1.29	0	-8455	2711	2662	2566	2517	2421	2687	2542	214	780	500	1560	5	1	42804725	1104	-19.40	2.00	12	0.08	-133.00	1291.00	7300	20230418	-64.66	1994	20231226	29.39	2870	-10.10	20240104	2080	24.04	20240102	7300	-64.66	20230418	1994	29.39	20231226	1.50	N	049180	500	214 억	553417	N	N	1	N	N
70	20240109	160505	57	100.00	KOSDAQ	제약	N	N	N	N	N	2615	25	2	0.97	1684440300	659537	31.55	2575	2615	2470	3365	1815	2590	2553.64	1.14	0	47274	2990	2790	2665	2465	2340	2727	2402	214	775	500	1550	5	1	42804725	1119	-19.66	2.03	12	1.54	-133.00	1291.00	7300	20230418	-64.18	1994	20231226	31.14	2870	-8.89	20240104	2080	25.72	20240102	7300	-64.18	20230418	1994	31.14	20231226	1.44	N	049180	500	214 억	489294	N	N	1	N	N
71	20240109	150506	57	100.00	KOSDAQ	제약	N	N	N	N	N	2595	5	2	0.19	1502114915	589592	28.20	2575	2605	2470	3365	1815	2590	2547.66	1.14	0	55994	2990	2790	2665	2465	2340	2727	2402	214	775	500	1550	5	1	42804725	1111	-19.51	2.01	12	1.38	-133.00	1291.00	7300	20230418	-64.45	1994	20231226	30.14	2870	-9.58	20240104	2080	24.76	20240102	7300	-64.45	20230418	1994	30.14	20231226	1.44	N	049180	500	214 억	489294	N	N	0	N	N
72	20240109	140506	57	100.00	KOSDAQ	제약	N	N	N	N	N	2595	5	2	0.19	1260229105	496313	23.74	2575	2595	2470	3365	1815	2590	2539.10	1.14	0	72748	2990	2790	2665	2465	2340	2727	2402	214	775	500	1550	5	1	42804725	1111	-19.51	2.01	12	1.16	-133.00	1291.00	7300	20230418	-64.45	1994	20231226	30.14	2870	-9.58	20240104	2080	24.76	20240102	7300	-64.45	20230418	1994	30.14	20231226	1.44	N	049180	500	214 억	489294	N	N	0	N	N
73	20240109	130505	57	100.00	KOSDAQ	제약	N	N	N	N	N	2550	-40	5	-1.54	1045209730	412850	19.75	2575	2580	2470	3365	1815	2590	2531.58	1.14	0	80070	2990	2790	2665	2465	2340	2727	2402	214	775	500	1550	5	1	42804725	1092	-19.17	1.98	12	0.96	-133.00	1291.00	7300	20230418	-65.07	1994	20231226	27.88	2870	-11.15	20240104	2080	22.60	20240102	7300	-65.07	20230418	1994	27.88	20231226	1.44	N	049180	500	214 억	489294	N	N	0	N	N
74	20240109	120510	57	100.00	KOSDAQ	제약	N	N	N	N	N	2565	-25	5	-0.97	947815870	374763	17.93	2575	2580	2470	3365	1815	2590	2528.98	1.14	0	84213	2990	2790	2665	2465	2340	2727	2402	214	775	500	1550	5	1	42804725	1098	-19.29	1.99	12	0.88	-133.00	1291.00	7300	20230418	-64.86	1994	20231226	28.64	2870	-10.63	20240104	2080	23.32	20240102	7300	-64.86	20230418	1994	28.64	20231226	1.44	N	049180	500	214 억	489294	N	N	0	N	N
75	20240109	110506	57	100.00	KOSDAQ	제약	N	N	N	N	N	2560	-30	5	-1.16	864901780	342440	16.38	2575	2575	2470	3365	1815	2590	2525.56	1.14	0	84401	2990	2790	2665	2465	2340	2727	2402	214	775	500	1550	5	1	42804725	1096	-19.25	1.98	12	0.80	-133.00	1291.00	7300	20230418	-64.93	1994	20231226	28.39	2870	-10.80	20240104	2080	23.08	20240102	7300	-64.93	20230418	1994	28.39	20231226	1.44	N	049180	500	214 억	489294	N	N	0	N	N
76	20240109	100506	57	100.00	KOSDAQ	제약	N	N	N	N	N	2530	-60	5	-2.32	638831900	253583	12.13	2575	2575	2470	3365	1815	2590	2519.00	1.14	0	61382	2990	2790	2665	2465	2340	2727	2402	214	775	500	1550	5	1	42804725	1083	-19.02	1.96	12	0.59	-133.00	1291.00	7300	20230418	-65.34	1994	20231226	26.88	2870	-11.85	20240104	2080	21.63	20240102	7300	-65.34	20230418	1994	26.88	20231226	1.44	N	049180	500	214 억	489294	N	N	0	N	N
77	20240109	090505	57	100.00	KOSDAQ	제약	N	N	N	N	N	2505	-85	5	-3.28	271521425	107788	5.16	2575	2575	2470	3365	1815	2590	2518.52	1.14	0	19344	2990	2790	2665	2465	2340	2727	2402	214	775	500	1550	5	1	42804725	1072	-18.83	1.94	12	0.25	-133.00	1291.00	7300	20230418	-65.68	1994	20231226	25.63	2870	-12.72	20240104	2080	20.43	20240102	7300	-65.68	20230418	1994	25.63	20231226	1.44	N	049180	500	214 억	489294	N	N	0	N	N
78	20240108	160505	57	100.00	KOSDAQ	제약	N	N	N	N	N	2590	-65	5	-2.45	5509378380	2058498	95.04	2835	2865	2540	3450	1860	2655	2676.61	1.60	0	-194646	2771	2712	2621	2562	2471	2742	2592	214	795	500	1590	5	1	42804725	1109	-19.47	2.01	12	4.81	-133.00	1291.00	7300	20230418	-64.52	1994	20231226	29.89	2870	-9.76	20240104	2080	24.52	20240102	7300	-64.52	20230418	1994	29.89	20231226	1.29	N	049180	500	214 억	683876	N	N	0	N	N
79	20240108	150506	57	100.00	KOSDAQ	제약	N	N	N	N	N	2595	-60	5	-2.26	5293156580	1974966	91.19	2835	2865	2540	3450	1860	2655	2680.13	1.60	0	-192350	2771	2712	2621	2562	2471	2742	2592	214	795	500	1590	5	1	42804725	1111	-19.51	2.01	12	4.61	-133.00	1291.00	7300	20230418	-64.45	1994	20231226	30.14	2870	-9.58	20240104	2080	24.76	20240102	7300	-64.45	20230418	1994	30.14	20231226	1.29	N	049180	500	214 억	683876	N	N	0	N	N
80	20240108	140506	57	100.00	KOSDAQ	제약	N	N	N	N	N	2550	-105	5	-3.95	5050705775	1880226	86.81	2835	2865	2540	3450	1860	2655	2686.22	1.60	0	-190419	2771	2712	2621	2562	2471	2742	2592	214	795	500	1590	5	1	42804725	1092	-19.17	1.98	12	4.39	-133.00	1291.00	7300	20230418	-65.07	1994	20231226	27.88	2870	-11.15	20240104	2080	22.60	20240102	7300	-65.07	20230418	1994	27.88	20231226	1.29	N	049180	500	214 억	683876	N	N	0	N	N
81	20240108	130505	57	100.00	KOSDAQ	제약	N	N	N	N	N	2565	-90	5	-3.39	4689788415	1738983	80.29	2835	2865	2560	3450	1860	2655	2696.86	1.60	0	-183776	2771	2712	2621	2562	2471	2742	2592	214	795	500	1590	5	1	42804725	1098	-19.29	1.99	12	4.06	-133.00	1291.00	7300	20230418	-64.86	1994	20231226	28.64	2870	-10.63	20240104	2080	23.32	20240102	7300	-64.86	20230418	1994	28.64	20231226	1.29	N	049180	500	214 억	683876	N	N	0	N	N
82	20240108	120506	57	100.00	KOSDAQ	제약	N	N	N	N	N	2570	-85	5	-3.20	4521538130	1673676	77.28	2835	2865	2560	3450	1860	2655	2701.56	1.60	0	-168589	2771	2712	2621	2562	2471	2742	2592	214	795	500	1590	5	1	42804725	1100	-19.32	1.99	12	3.91	-133.00	1291.00	7300	20230418	-64.79	1994	20231226	28.89	2870	-10.45	20240104	2080	23.56	20240102	7300	-64.79	20230418	1994	28.89	20231226	1.29	N	049180	500	214 억	683876	N	N	0	N	N
83	20240108	110507	57	100.00	KOSDAQ	제약	N	N	N	N	N	2635	-20	5	-0.75	4038141530	1486719	68.64	2835	2865	2600	3450	1860	2655	2716.14	1.60	0	-156787	2771	2712	2621	2562	2471	2742	2592	214	795	500	1590	5	1	42804725	1128	-19.81	2.04	12	3.47	-133.00	1291.00	7300	20230418	-63.90	1994	20231226	32.15	2870	-8.19	20240104	2080	26.68	20240102	7300	-63.90	20230418	1994	32.15	20231226	1.29	N	049180	500	214 억	683876	N	N	0	N	N
84	20240108	100507	57	100.00	KOSDAQ	제약	N	N	N	N	N	2620	-35	5	-1.32	3673091405	1347210	62.20	2835	2865	2600	3450	1860	2655	2726.44	1.60	0	-148126	2771	2712	2621	2562	2471	2742	2592	214	795	500	1590	5	1	42804725	1121	-19.70	2.03	12	3.15	-133.00	1291.00	7300	20230418	-64.11	1994	20231226	31.39	2870	-8.71	20240104	2080	25.96	20240102	7300	-64.11	20230418	1994	31.39	20231226	1.29	N	049180	500	214 억	683876	N	N	0	N	N
85	20240108	090505	57	100.00	KOSDAQ	제약	N	N	N	N	N	2700	45	2	1.69	2069930975	744913	34.39	2835	2865	2690	3450	1860	2655	2778.76	1.60	0	-115287	2771	2712	2621	2562	2471	2742	2592	214	795	500	1590	5	1	42804725	1156	-20.30	2.09	12	1.74	-133.00	1291.00	7300	20230418	-63.01	1994	20231226	35.41	2870	-5.92	20240104	2080	29.81	20240102	7300	-63.01	20230418	1994	35.41	20231226	1.29	N	049180	500	214 억	683876	N	N	0	N	N
86	20240105	160505	57	100.00	KOSDAQ	제약	N	N	N	N	N	2655	110	2	4.32	4661092565	1786455	23.97	2630	2680	2530	3305	1785	2545	2609.10	1.69	0	-56501	2978	2761	2653	2436	2328	2707	2382	214	760	500	1520	5	1	42804725	1136	-19.96	2.06	12	4.17	-133.00	1291.00	7300	20230418	-63.63	1994	20231226	33.15	2870	-7.49	20240104	2080	27.64	20240102	7300	-63.63	20230418	1994	33.15	20231226	1.38	N	049180	500	214 억	723314	N	N	0	N	N
87	20240105	150506	57	100.00	KOSDAQ	제약	N	N	N	N	N	2640	95	2	3.73	3881316630	1492734	20.03	2630	2670	2530	3305	1785	2545	2600.14	1.69	0	-71632	2978	2761	2653	2436	2328	2707	2382	214	760	500	1520	5	1	42804725	1130	-19.85	2.04	12	3.49	-133.00	1291.00	7300	20230418	-63.84	1994	20231226	32.40	2870	-8.01	20240104	2080	26.92	20240102	7300	-63.84	20230418	1994	32.40	20231226	1.38	N	049180	500	214 억	723314	N	N	0	N	N
88	20240105	140503	57	100.00	KOSDAQ	제약	N	N	N	N	N	2625	80	2	3.14	3191187880	1229835	16.50	2630	2670	2530	3305	1785	2545	2594.81	1.69	0	-76511	2978	2761	2653	2436	2328	2707	2382	214	760	500	1520	5	1	42804725	1124	-19.74	2.03	12	2.87	-133.00	1291.00	7300	20230418	-64.04	1994	20231226	31.64	2870	-8.54	20240104	2080	26.20	20240102	7300	-64.04	20230418	1994	31.64	20231226	1.38	N	049180	500	214 억	723314	N	N	0	N	N
89	20240105	130504	57	100.00	KOSDAQ	제약	N	N	N	N	N	2555	10	2	0.39	2721404615	1048114	14.06	2630	2670	2530	3305	1785	2545	2596.48	1.69	0	-86843	2978	2761	2653	2436	2328	2707	2382	214	760	500	1520	5	1	42804725	1094	-19.21	1.98	12	2.45	-133.00	1291.00	7300	20230418	-65.00	1994	20231226	28.13	2870	-10.98	20240104	2080	22.84	20240102	7300	-65.00	20230418	1994	28.13	20231226	1.38	N	049180	500	214 억	723314	N	N	0	N	N
90	20240105	120505	57	100.00	KOSDAQ	제약	N	N	N	N	N	2560	15	2	0.59	2617744805	1007603	13.52	2630	2670	2530	3305	1785	2545	2597.99	1.69	0	-74606	2978	2761	2653	2436	2328	2707	2382	214	760	500	1520	5	1	42804725	1096	-19.25	1.98	12	2.35	-133.00	1291.00	7300	20230418	-64.93	1994	20231226	28.39	2870	-10.80	20240104	2080	23.08	20240102	7300	-64.93	20230418	1994	28.39	20231226	1.38	N	049180	500	214 억	723314	N	N	0	N	N
91	20240105	110503	57	100.00	KOSDAQ	제약	N	N	N	N	N	2580	35	2	1.38	2438225365	937311	12.58	2630	2670	2530	3305	1785	2545	2601.30	1.69	0	-73527	2978	2761	2653	2436	2328	2707	2382	214	760	500	1520	5	1	42804725	1104	-19.40	2.00	12	2.19	-133.00	1291.00	7300	20230418	-64.66	1994	20231226	29.39	2870	-10.10	20240104	2080	24.04	20240102	7300	-64.66	20230418	1994	29.39	20231226	1.38	N	049180	500	214 억	723314	N	N	0	N	N
92	20240105	100506	57	100.00	KOSDAQ	제약	N	N	N	N	N	2575	30	2	1.18	1924535875	736605	9.88	2630	2670	2560	3305	1785	2545	2612.71	1.69	0	-92011	2978	2761	2653	2436	2328	2707	2382	214	760	500	1520	5	1	42804725	1102	-19.36	1.99	12	1.72	-133.00	1291.00	7300	20230418	-64.73	1994	20231226	29.14	2870	-10.28	20240104	2080	23.80	20240102	7300	-64.73	20230418	1994	29.14	20231226	1.38	N	049180	500	214 억	723314	N	N	0	N	N
93	20240105	090504	57	100.00	KOSDAQ	제약	N	N	N	N	N	2605	60	2	2.36	524565685	200695	2.69	2630	2635	2565	3305	1785	2545	2613.75	1.69	0	-24010	2978	2761	2653	2436	2328	2707	2382	214	760	500	1520	5	1	42804725	1115	-19.59	2.02	12	0.47	-133.00	1291.00	7300	20230418	-64.32	1994	20231226	30.64	2870	-9.23	20240104	2080	25.24	20240102	7300	-64.32	20230418	1994	30.64	20231226	1.38	N	049180	500	214 억	723314	N	N	0	N	N
94	20240104	160502	57	100.00	KOSDAQ	제약	N	N	N	N	N	2545	-230	5	-8.29	20057976085	7365895	55.74	2755	2870	2545	3605	1945	2775	2723.10	1.78	0	-59343	3208	2991	2558	2341	1908	3100	2450	214	830	500	1660	5	1	42804725	1089	-19.14	1.97	12	17.21	-133.00	1291.00	7300	20230418	-65.14	1994	20231226	27.63	2870	-11.32	20240104	2080	22.36	20240102	7300	-65.14	20230418	1994	27.63	20231226	1.39	N	049180	500	214 억	762194	N	N	0	N	N
95	20240104	150503	57	100.00	KOSDAQ	제약	N	N	N	N	N	2580	-195	5	-7.03	19454572645	7130500	53.96	2755	2870	2565	3605	1945	2775	2728.31	1.78	0	-81199	3208	2991	2558	2341	1908	3100	2450	214	830	500	1660	5	1	42804725	1104	-19.40	2.00	12	16.66	-133.00	1291.00	7300	20230418	-64.66	1994	20231226	29.39	2870	-10.10	20240104	2080	24.04	20240102	7300	-64.66	20230418	1994	29.39	20231226	1.39	N	049180	500	214 억	762194	N	N	0	N	N
96	20240104	140503	57	100.00	KOSDAQ	제약	N	N	N	N	N	2655	-120	5	-4.32	18448273995	6745638	51.05	2755	2870	2610	3605	1945	2775	2734.80	1.78	0	-112693	3208	2991	2558	2341	1908	3100	2450	214	830	500	1660	5	1	42804725	1136	-19.96	2.06	12	15.76	-133.00	1291.00	7300	20230418	-63.63	1994	20231226	33.15	2870	-7.49	20240104	2080	27.64	20240102	7300	-63.63	20230418	1994	33.15	20231226	1.39	N	049180	500	214 억	762194	N	N	0	N	N
97	20240104	130503	57	100.00	KOSDAQ	제약	N	N	N	N	N	2680	-95	5	-3.42	17617961355	6432291	48.68	2755	2870	2610	3605	1945	2775	2738.95	1.78	0	-138377	3208	2991	2558	2341	1908	3100	2450	214	830	500	1660	5	1	42804725	1147	-20.15	2.08	12	15.03	-133.00	1291.00	7300	20230418	-63.29	1994	20231226	34.40	2870	-6.62	20240104	2080	28.85	20240102	7300	-63.29	20230418	1994	34.40	20231226	1.39	N	049180	500	214 억	762194	N	N	0	N	N
98	20240104	120501	57	100.00	KOSDAQ	제약	N	N	N	N	N	2685	-90	5	-3.24	17195490185	6274146	47.48	2755	2870	2610	3605	1945	2775	2740.65	1.78	0	-150627	3208	2991	2558	2341	1908	3100	2450	214	830	500	1660	5	1	42804725	1149	-20.19	2.08	12	14.66	-133.00	1291.00	7300	20230418	-63.22	1994	20231226	34.65	2870	-6.45	20240104	2080	29.09	20240102	7300	-63.22	20230418	1994	34.65	20231226	1.39	N	049180	500	214 억	762194	N	N	0	N	N
99	20240104	110502	57	100.00	KOSDAQ	제약	N	N	N	N	N	2725	-50	5	-1.80	13778948845	5032751	38.09	2755	2860	2610	3605	1945	2775	2737.80	1.78	0	-164727	3208	2991	2558	2341	1908	3100	2450	214	830	500	1660	5	1	42804725	1166	-20.49	2.11	12	11.76	-133.00	1291.00	7300	20230418	-62.67	1994	20231226	36.66	2860	-4.72	20240104	2080	31.01	20240102	7300	-62.67	20230418	1994	36.66	20231226	1.39	N	049180	500	214 억	762194	N	N	0	N	N
100	20240104	100502	57	100.00	KOSDAQ	제약	N	N	N	N	N	2750	-25	5	-0.90	11882110770	4335622	32.81	2755	2860	2610	3605	1945	2775	2740.52	1.78	0	-119101	3208	2991	2558	2341	1908	3100	2450	214	830	500	1660	5	1	42804725	1177	-20.68	2.13	12	10.13	-133.00	1291.00	7300	20230418	-62.33	1994	20231226	37.91	2860	-3.85	20240104	2080	32.21	20240102	7300	-62.33	20230418	1994	37.91	20231226	1.39	N	049180	500	214 억	762194	N	N	0	N	N
101	20240104	090503	57	100.00	KOSDAQ	제약	N	N	N	N	N	2735	-40	5	-1.44	3154500815	1143201	8.65	2755	2845	2705	3605	1945	2775	2759.26	1.78	0	-795	3208	2991	2558	2341	1908	3100	2450	214	830	500	1660	5	1	42804725	1171	-20.56	2.12	12	2.67	-133.00	1291.00	7300	20230418	-62.53	1994	20231226	37.16	2845	-3.87	20240104	2080	31.49	20240102	7300	-62.53	20230418	1994	37.16	20231226	1.39	N	049180	500	214 억	762194	N	N	0	N	N
102	20240103	160501	57	100.00	KOSDAQ	제약	N	N	N	N	N	2775	640	1	29.98	33791508455	12816772	12888.95	2125	2775	2125	2775	1495	2135	2635.85	2.35	-7320	-222489	2218	2176	2128	2086	2038	2152	2062	214	640	500	1280	5	1	42804725	1188	-20.86	2.15	12	29.94	-133.00	1291.00	7300	20230418	-61.99	1994	20231226	39.17	2775	0.00	20240103	2080	33.41	20240102	7300	-61.99	20230418	1994	39.17	20231226	1.41	N	049180	500	214 억	1003871	N	N	0	N	N
103	20240103	150500	57	100.00	KOSDAQ	제약	N	N	N	N	N	2775	640	1	29.98	32546781495	12365867	12435.51	2125	2775	2125	2775	1495	2135	2631.99	2.35	-7320	-232547	2218	2176	2128	2086	2038	2152	2062	214	640	500	1280	5	1	42804725	1188	-20.86	2.15	12	28.89	-133.00	1291.00	7300	20230418	-61.99	1994	20231226	39.17	2775	0.00	20240103	2080	33.41	20240102	7300	-61.99	20230418	1994	39.17	20231226	1.41	N	049180	500	214 억	1003871	N	N	0	N	N
104	20240103	140459	57	100.00	KOSDAQ	제약	N	N	N	N	N	2625	490	2	22.95	21085178425	8145258	8191.13	2125	2775	2125	2775	1495	2135	2588.64	2.35	-7320	-321793	2218	2176	2128	2086	2038	2152	2062	214	640	500	1280	5	1	42804725	1124	-19.74	2.03	12	19.03	-133.00	1291.00	7300	20230418	-64.04	1994	20231226	31.64	2775	-5.41	20240103	2080	26.20	20240102	7300	-64.04	20230418	1994	31.64	20231226	1.41	N	049180	500	214 억	1003871	N	N	0	N	N
105	20240103	130500	57	100.00	KOSDAQ	제약	N	N	N	N	N	2635	500	2	23.42	16668970175	6475635	6512.10	2125	2775	2125	2775	1495	2135	2574.11	2.35	-7320	-225041	2218	2176	2128	2086	2038	2152	2062	214	640	500	1280	5	1	42804725	1128	-19.81	2.04	12	15.13	-133.00	1291.00	7300	20230418	-63.90	1994	20231226	32.15	2775	-5.05	20240103	2080	26.68	20240102	7300	-63.90	20230418	1994	32.15	20231226	1.41	N	049180	500	214 억	1003871	N	N	0	N	N
106	20240103	120503	57	100.00	KOSDAQ	제약	N	N	N	N	N	2775	640	1	29.98	7850118420	3150509	3168.25	2125	2775	2125	2775	1495	2135	2491.70	2.35	-7320	-59197	2218	2176	2128	2086	2038	2152	2062	214	640	500	1280	5	1	42804725	1188	-20.86	2.15	12	7.36	-133.00	1291.00	7300	20230418	-61.99	1994	20231226	39.17	2775	0.00	20240103	2080	33.41	20240102	7300	-61.99	20230418	1994	39.17	20231226	1.41	N	049180	500	214 억	1003871	N	N	0	N	N
107	20240103	110500	57	100.00	KOSDAQ	제약	N	N	N	N	N	2775	640	1	29.98	7669615770	3085463	3102.84	2125	2775	2125	2775	1495	2135	2485.73	2.35	-7320	-59196	2218	2176	2128	2086	2038	2152	2062	214	640	500	1280	5	1	42804725	1188	-20.86	2.15	12	7.21	-133.00	1291.00	7300	20230418	-61.99	1994	20231226	39.17	2775	0.00	20240103	2080	33.41	20240102	7300	-61.99	20230418	1994	39.17	20231226	1.41	N	049180	500	214 억	1003871	N	N	0	N	N
108	20240103	100500	57	100.00	KOSDAQ	제약	N	N	N	N	N	2245	110	2	5.15	2549212155	1122147	1128.47	2125	2370	2125	2775	1495	2135	2271.73	2.35	-7320	-131331	2218	2176	2128	2086	2038	2152	2062	214	640	500	1280	5	1	42804725	961	-16.88	1.74	12	2.62	-133.00	1291.00	7300	20230418	-69.25	1994	20231226	12.59	2370	-5.27	20240103	2080	7.93	20240102	7300	-69.25	20230418	1994	12.59	20231226	1.41	N	049180	500	214 억	1003871	N	N	0	N	N
109	20240103	090459	57	100.00	KOSDAQ	제약	N	N	N	N	N	2195	60	2	2.81	31263270	14410	14.49	2125	2200	2125	2775	1495	2135	2169.55	2.35	-7320	1183	2218	2176	2128	2086	2038	2152	2062	214	640	500	1280	5	1	42804725	940	-16.50	1.70	12	0.03	-133.00	1291.00	7300	20230418	-69.93	1994	20231226	10.08	2200	-0.23	20240103	2080	5.53	20240102	7300	-69.93	20230418	1994	10.08	20231226	1.41	N	049180	500	214 억	1003871	N	N	0	N	N
110	20240102	160500	57	100.00	KOSDAQ	제약	N	N	N	N	N	2135	-15	5	-0.70	210529855	98823	81.21	2150	2170	2080	2795	1505	2150	2130.37	2.30	0	28658	2223	2186	2143	2106	2063	2205	2125	214	645	500	1290	5	1	42804725	914	-16.05	1.65	12	0.23	-133.00	1291.00	7300	20230418	-70.75	1994	20231226	7.07	2170	-1.61	20240102	2080	2.64	20240102	7300	-70.75	20230418	1994	7.07	20231226	1.51	N	049180	500	214 억	982533	N	N	1	N	N
111	20240102	150459	57	100.00	KOSDAQ	제약	N	N	N	N	N	2150	0	3	0.00	188830795	88715	72.90	2150	2170	2080	2795	1505	2150	2128.51	2.30	0	24956	2223	2186	2143	2106	2063	2205	2125	214	645	500	1290	5	1	42804725	920	-16.17	1.67	12	0.21	-133.00	1291.00	7300	20230418	-70.55	1994	20231226	7.82	2170	-0.92	20240102	2080	3.37	20240102	7300	-70.55	20230418	1994	7.82	20231226	1.51	N	049180	500	214 억	982533	N	N	1	N	N
112	20240102	140500	57	100.00	KOSDAQ	제약	N	N	N	N	N	2160	10	2	0.47	179832110	84532	69.46	2150	2170	2080	2795	1505	2150	2127.39	2.30	0	24236	2223	2186	2143	2106	2063	2205	2125	214	645	500	1290	5	1	42804725	925	-16.24	1.67	12	0.20	-133.00	1291.00	7300	20230418	-70.41	1994	20231226	8.32	2170	-0.46	20240102	2080	3.85	20240102	7300	-70.41	20230418	1994	8.32	20231226	1.51	N	049180	500	214 억	982533	N	N	1	N	N
113	20240102	130457	57	100.00	KOSDAQ	제약	N	N	N	N	N	2140	-10	5	-0.47	123365685	58350	47.95	2150	2150	2080	2795	1505	2150	2114.24	2.30	0	24101	2223	2186	2143	2106	2063	2205	2125	214	645	500	1290	5	1	42804725	916	-16.09	1.66	12	0.14	-133.00	1291.00	7300	20230418	-70.68	1994	20231226	7.32	2150	-0.47	20240102	2080	2.88	20240102	7300	-70.68	20230418	1994	7.32	20231226	1.51	N	049180	500	214 억	982533	N	N	1	N	N
114	20240102	120457	57	100.00	KOSDAQ	제약	N	N	N	N	N	2120	-30	5	-1.40	109311360	51750	42.52	2150	2150	2080	2795	1505	2150	2112.30	2.30	0	20651	2223	2186	2143	2106	2063	2205	2125	214	645	500	1290	5	1	42804725	907	-15.94	1.64	12	0.12	-133.00	1291.00	7300	20230418	-70.96	1994	20231226	6.32	2150	-1.40	20240102	2080	1.92	20240102	7300	-70.96	20230418	1994	6.32	20231226	1.51	N	049180	500	214 억	982533	N	N	1	N	N
115	20240102	110457	57	100.00	KOSDAQ	제약	N	N	N	N	N	2115	-35	5	-1.63	74490045	35283	28.99	2150	2150	2080	2795	1505	2150	2111.22	2.30	0	12437	2223	2186	2143	2106	2063	2205	2125	214	645	500	1290	5	1	42804725	905	-15.90	1.64	12	0.08	-133.00	1291.00	7300	20230418	-71.03	1994	20231226	6.07	2150	-1.63	20240102	2080	1.68	20240102	7300	-71.03	20230418	1994	6.07	20231226	1.51	N	049180	500	214 억	982533	N	N	1	N	N
116	20240102	100451	57	100.00	KOSDAQ	제약	N	N	N	N	N	2150	0	3	0.00	3909345	1827	1.50	2150	2150	2125	2795	1505	2150	2139.76	2.30	0	103	2223	2186	2143	2106	2063	2205	2125	214	645	500	1290	5	1	42804725	920	-16.17	1.67	12	0.00	-133.00	1291.00	7300	20230418	-70.55	1994	20231226	7.82	2150	0.00	20240102	2125	1.18	20240102	7300	-70.55	20230418	1994	7.82	20231226	1.51	N	049180	500	214 억	982533	N	N	1	N	N
117	20240102	090446	57	100.00	KOSDAQ	제약	N	N	N	N	N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	2.30	0	0	2223	2186	2143	2106	2063	2205	2125	214	645	500	1290	5	1	42804725	920	-16.17	1.67	12	0.00	-133.00	1291.00	7300	20230418	-70.55	1994	20231226	7.82	0	0.00	0	0	0.00	0	7300	-70.55	20230418	1994	7.82	20231226	1.51	N	049180	500	214 억	982533	N	N	1	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History