KissMeData/053950/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	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	investmentCareful	shortOverheated
2	20240123	120542	57	100.00	KOSDAQ	제약	N	N	N	N	N	1362	21	2	1.57	496659510	369539	55.46	1339	1375	1311	1743	939	1341	1344.00	3.72	89509	1433	1387	1364	1318	1295	1375	1306	178	402	500	830	1	1	35593402	485	-6.39	0.46	12	1.04	-213.00	2976.00	2665	20230117	-48.89	1135	20231026	20.00	1745	-21.95	20240102	1311	3.89	20240123	2515	-45.84	20231108	1135	20.00	20231026	1.22	N	053950	500	177 억	1323643	N	N	N	N
3	20240123	110540	57	100.00	KOSDAQ	제약	N	N	N	N	N	1365	24	2	1.79	459029732	341974	51.32	1339	1375	1311	1743	939	1341	1342.29	3.72	96300	1433	1387	1364	1318	1295	1375	1306	178	402	500	830	1	1	35593402	486	-6.41	0.46	12	0.96	-213.00	2976.00	2665	20230117	-48.78	1135	20231026	20.26	1745	-21.78	20240102	1311	4.12	20240123	2515	-45.73	20231108	1135	20.26	20231026	1.22	N	053950	500	177 억	1323643	N	N	N	N
4	20240123	100540	57	100.00	KOSDAQ	제약	N	N	N	N	N	1359	18	2	1.34	353693310	264767	39.73	1339	1364	1311	1743	939	1341	1335.87	3.72	78229	1433	1387	1364	1318	1295	1375	1306	178	402	500	830	1	1	35593402	484	-6.38	0.46	12	0.74	-213.00	2976.00	2665	20230117	-49.01	1135	20231026	19.74	1745	-22.12	20240102	1311	3.66	20240123	2515	-45.96	20231108	1135	19.74	20231026	1.22	N	053950	500	177 억	1323643	N	N	N	N
5	20240123	090540	57	100.00	KOSDAQ	제약	N	N	N	N	N	1318	-23	5	-1.72	148484348	111664	16.76	1339	1357	1311	1743	939	1341	1329.74	3.72	-4977	1433	1387	1364	1318	1295	1375	1306	178	402	500	830	1	1	35593402	469	-6.19	0.44	12	0.31	-213.00	2976.00	2665	20230117	-50.54	1135	20231026	16.12	1745	-24.47	20240102	1311	0.53	20240123	2515	-47.59	20231108	1135	16.12	20231026	1.22	N	053950	500	177 억	1323643	N	N	N	N
6	20240119	160536	57	100.00	KOSDAQ	제약	N	N	N	N	N	1402	-21	5	-1.48	775895923	548753	98.69	1410	1433	1400	1849	997	1423	1413.95	3.83	-36110	1461	1441	1423	1403	1385	1452	1414	178	426	500	880	1	1	35593402	499	-6.58	0.47	12	1.54	-213.00	2976.00	2780	20230113	-49.57	1135	20231026	23.52	1745	-19.66	20240102	1400	0.14	20240119	2515	-44.25	20231108	1135	23.52	20231026	1.26	N	053950	500	177 억	1362226	N	N	N	N
7	20240119	150538	57	100.00	KOSDAQ	제약	N	N	N	N	N	1403	-20	5	-1.41	748795227	529441	95.22	1410	1433	1400	1849	997	1423	1414.31	3.83	-36030	1461	1441	1423	1403	1385	1452	1414	178	426	500	880	1	1	35593402	499	-6.59	0.47	12	1.49	-213.00	2976.00	2780	20230113	-49.53	1135	20231026	23.61	1745	-19.60	20240102	1400	0.21	20240119	2515	-44.21	20231108	1135	23.61	20231026	1.26	N	053950	500	177 억	1362226	N	N	N	N
8	20240119	140537	57	100.00	KOSDAQ	제약	N	N	N	N	N	1402	-21	5	-1.48	704522093	497844	89.53	1410	1433	1400	1849	997	1423	1415.15	3.83	-30593	1461	1441	1423	1403	1385	1452	1414	178	426	500	880	1	1	35593402	499	-6.58	0.47	12	1.40	-213.00	2976.00	2780	20230113	-49.57	1135	20231026	23.52	1745	-19.66	20240102	1400	0.14	20240119	2515	-44.25	20231108	1135	23.52	20231026	1.26	N	053950	500	177 억	1362226	N	N	N	N
9	20240119	130537	57	100.00	KOSDAQ	제약	N	N	N	N	N	1408	-15	5	-1.05	626381581	442221	79.53	1410	1433	1405	1849	997	1423	1416.44	3.83	-1048	1461	1441	1423	1403	1385	1452	1414	178	426	500	880	1	1	35593402	501	-6.61	0.47	12	1.24	-213.00	2976.00	2780	20230113	-49.35	1135	20231026	24.05	1745	-19.31	20240102	1405	0.21	20240119	2515	-44.02	20231108	1135	24.05	20231026	1.26	N	053950	500	177 억	1362226	N	N	N	N
10	20240119	120540	57	100.00	KOSDAQ	제약	N	N	N	N	N	1413	-10	5	-0.70	496597021	350219	62.98	1410	1433	1407	1849	997	1423	1417.96	3.83	39098	1461	1441	1423	1403	1385	1452	1414	178	426	500	880	1	1	35593402	503	-6.63	0.47	12	0.98	-213.00	2976.00	2780	20230113	-49.17	1135	20231026	24.49	1745	-19.03	20240102	1405	0.57	20240118	2515	-43.82	20231108	1135	24.49	20231026	1.26	N	053950	500	177 억	1362226	N	N	N	N
11	20240119	110539	57	100.00	KOSDAQ	제약	N	N	N	N	N	1417	-6	5	-0.42	402906479	284147	51.10	1410	1433	1407	1849	997	1423	1417.95	3.83	56786	1461	1441	1423	1403	1385	1452	1414	178	426	500	880	1	1	35593402	504	-6.65	0.48	12	0.80	-213.00	2976.00	2780	20230113	-49.03	1135	20231026	24.85	1745	-18.80	20240102	1405	0.85	20240118	2515	-43.66	20231108	1135	24.85	20231026	1.26	N	053950	500	177 억	1362226	N	N	N	N
12	20240119	100543	57	100.00	KOSDAQ	제약	N	N	N	N	N	1428	5	2	0.35	311694595	219934	39.55	1410	1433	1407	1849	997	1423	1417.22	3.83	85229	1461	1441	1423	1403	1385	1452	1414	178	426	500	880	1	1	35593402	508	-6.70	0.48	12	0.62	-213.00	2976.00	2780	20230113	-48.63	1135	20231026	25.81	1745	-18.17	20240102	1405	1.64	20240118	2515	-43.22	20231108	1135	25.81	20231026	1.26	N	053950	500	177 억	1362226	N	N	N	N
13	20240119	090536	57	100.00	KOSDAQ	제약	N	N	N	N	N	1425	2	2	0.14	187122595	132634	23.85	1410	1430	1407	1849	997	1423	1410.82	3.83	63832	1461	1441	1423	1403	1385	1452	1414	178	426	500	880	1	1	35593402	507	-6.69	0.48	12	0.37	-213.00	2976.00	2780	20230113	-48.74	1135	20231026	25.55	1745	-18.34	20240102	1405	1.42	20240118	2515	-43.34	20231108	1135	25.55	20231026	1.26	N	053950	500	177 억	1362226	N	N	N	N
14	20240118	160536	57	100.00	KOSDAQ	제약	N	N	N	N	N	1423	-18	5	-1.25	777125921	547242	64.54	1406	1443	1405	1873	1009	1441	1420.06	3.68	53908	1525	1483	1458	1416	1391	1470	1403	178	432	500	890	1	1	35593402	506	-6.68	0.48	12	1.54	-213.00	2976.00	2860	20230112	-50.24	1135	20231026	25.37	1745	-18.45	20240102	1405	1.28	20240118	2515	-43.42	20231108	1135	25.37	20231026	1.23	N	053950	500	177 억	1309149	N	N	N	N
15	20240118	150536	57	100.00	KOSDAQ	제약	N	N	N	N	N	1424	-17	5	-1.18	749123881	527555	62.22	1406	1443	1405	1873	1009	1441	1419.99	3.68	59552	1525	1483	1458	1416	1391	1470	1403	178	432	500	890	1	1	35593402	507	-6.69	0.48	12	1.48	-213.00	2976.00	2860	20230112	-50.21	1135	20231026	25.46	1745	-18.40	20240102	1405	1.35	20240118	2515	-43.38	20231108	1135	25.46	20231026	1.23	N	053950	500	177 억	1309149	N	N	N	N
16	20240118	140536	57	100.00	KOSDAQ	제약	N	N	N	N	N	1411	-30	5	-2.08	672527044	473562	55.85	1406	1443	1405	1873	1009	1441	1420.15	3.68	52972	1525	1483	1458	1416	1391	1470	1403	178	432	500	890	1	1	35593402	502	-6.62	0.47	12	1.33	-213.00	2976.00	2860	20230112	-50.66	1135	20231026	24.32	1745	-19.14	20240102	1405	0.43	20240118	2515	-43.90	20231108	1135	24.32	20231026	1.23	N	053950	500	177 억	1309149	N	N	N	N
17	20240118	130536	57	100.00	KOSDAQ	제약	N	N	N	N	N	1428	-13	5	-0.90	556845240	391821	46.21	1406	1443	1405	1873	1009	1441	1421.17	3.68	77175	1525	1483	1458	1416	1391	1470	1403	178	432	500	890	1	1	35593402	508	-6.70	0.48	12	1.10	-213.00	2976.00	2860	20230112	-50.07	1135	20231026	25.81	1745	-18.17	20240102	1405	1.64	20240118	2515	-43.22	20231108	1135	25.81	20231026	1.23	N	053950	500	177 억	1309149	N	N	N	N
18	20240118	120537	57	100.00	KOSDAQ	제약	N	N	N	N	N	1433	-8	5	-0.56	482412103	339747	40.07	1406	1443	1405	1873	1009	1441	1419.92	3.68	88725	1525	1483	1458	1416	1391	1470	1403	178	432	500	890	1	1	35593402	510	-6.73	0.48	12	0.95	-213.00	2976.00	2860	20230112	-49.90	1135	20231026	26.26	1745	-17.88	20240102	1405	1.99	20240118	2515	-43.02	20231108	1135	26.26	20231026	1.23	N	053950	500	177 억	1309149	N	N	N	N
19	20240118	110538	57	100.00	KOSDAQ	제약	N	N	N	N	N	1438	-3	5	-0.21	399099897	281726	33.22	1406	1441	1405	1873	1009	1441	1416.62	3.68	86940	1525	1483	1458	1416	1391	1470	1403	178	432	500	890	1	1	35593402	512	-6.75	0.48	12	0.79	-213.00	2976.00	2860	20230112	-49.72	1135	20231026	26.70	1745	-17.59	20240102	1405	2.35	20240118	2515	-42.82	20231108	1135	26.70	20231026	1.23	N	053950	500	177 억	1309149	N	N	N	N
20	20240118	100535	57	100.00	KOSDAQ	제약	N	N	N	N	N	1430	-11	5	-0.76	342111443	241994	28.54	1406	1434	1405	1873	1009	1441	1413.72	3.68	89382	1525	1483	1458	1416	1391	1470	1403	178	432	500	890	1	1	35593402	509	-6.71	0.48	12	0.68	-213.00	2976.00	2860	20230112	-50.00	1135	20231026	25.99	1745	-18.05	20240102	1405	1.78	20240118	2515	-43.14	20231108	1135	25.99	20231026	1.23	N	053950	500	177 억	1309149	N	N	N	N
21	20240118	090536	57	100.00	KOSDAQ	제약	N	N	N	N	N	1417	-24	5	-1.67	202145472	143498	16.92	1406	1434	1405	1873	1009	1441	1408.70	3.68	75785	1525	1483	1458	1416	1391	1470	1403	178	432	500	890	1	1	35593402	504	-6.65	0.48	12	0.40	-213.00	2976.00	2860	20230112	-50.45	1135	20231026	24.85	1745	-18.80	20240102	1405	0.85	20240118	2515	-43.66	20231108	1135	24.85	20231026	1.23	N	053950	500	177 억	1309149	N	N	N	N
22	20240117	160534	57	100.00	KOSDAQ	제약	N	N	N	N	N	1441	-63	5	-4.19	1226164594	839726	134.27	1483	1500	1433	1955	1053	1504	1460.26	3.68	-2579	1603	1553	1523	1473	1443	1538	1458	178	451	500	930	1	1	35593402	513	-6.77	0.48	12	2.36	-213.00	2976.00	2860	20230112	-49.62	1135	20231026	26.96	1745	-17.42	20240102	1433	0.56	20240117	2665	-45.93	20230117	1135	26.96	20231026	1.30	N	053950	500	177 억	1311317	N	N	N	N
23	20240117	150537	57	100.00	KOSDAQ	제약	N	N	N	N	N	1441	-63	5	-4.19	1169335630	800299	127.97	1483	1500	1433	1955	1053	1504	1461.12	3.68	-12220	1603	1553	1523	1473	1443	1538	1458	178	451	500	930	1	1	35593402	513	-6.77	0.48	12	2.25	-213.00	2976.00	2860	20230112	-49.62	1135	20231026	26.96	1745	-17.42	20240102	1433	0.56	20240117	2665	-45.93	20230117	1135	26.96	20231026	1.30	N	053950	500	177 억	1311317	N	N	N	N
24	20240117	140535	57	100.00	KOSDAQ	제약	N	N	N	N	N	1444	-60	5	-3.99	1048543780	716223	114.53	1483	1500	1436	1955	1053	1504	1463.99	3.68	-25130	1603	1553	1523	1473	1443	1538	1458	178	451	500	930	1	1	35593402	514	-6.78	0.49	12	2.01	-213.00	2976.00	2860	20230112	-49.51	1135	20231026	27.22	1745	-17.25	20240102	1436	0.56	20240117	2665	-45.82	20230117	1135	27.22	20231026	1.30	N	053950	500	177 억	1311317	N	N	N	N
25	20240117	130536	57	100.00	KOSDAQ	제약	N	N	N	N	N	1443	-61	5	-4.06	973324571	664124	106.20	1483	1500	1443	1955	1053	1504	1465.58	3.68	-36432	1603	1553	1523	1473	1443	1538	1458	178	451	500	930	1	1	35593402	514	-6.77	0.48	12	1.87	-213.00	2976.00	2860	20230112	-49.55	1135	20231026	27.14	1745	-17.31	20240102	1443	0.00	20240117	2665	-45.85	20230117	1135	27.14	20231026	1.30	N	053950	500	177 억	1311317	N	N	N	N
26	20240117	120537	57	100.00	KOSDAQ	제약	N	N	N	N	N	1460	-44	5	-2.93	797854424	543154	86.85	1483	1500	1451	1955	1053	1504	1468.93	3.68	60158	1603	1553	1523	1473	1443	1538	1458	178	451	500	930	1	1	35593402	520	-6.85	0.49	12	1.53	-213.00	2976.00	2860	20230112	-48.95	1135	20231026	28.63	1745	-16.33	20240102	1451	0.62	20240117	2665	-45.22	20230117	1135	28.63	20231026	1.30	N	053950	500	177 억	1311317	N	N	N	N
27	20240117	110537	57	100.00	KOSDAQ	제약	N	N	N	N	N	1459	-45	5	-2.99	610384182	415383	66.42	1483	1500	1451	1955	1053	1504	1469.45	3.68	12915	1603	1553	1523	1473	1443	1538	1458	178	451	500	930	1	1	35593402	519	-6.85	0.49	12	1.17	-213.00	2976.00	2860	20230112	-48.99	1135	20231026	28.55	1745	-16.39	20240102	1451	0.55	20240117	2665	-45.25	20230117	1135	28.55	20231026	1.30	N	053950	500	177 억	1311317	N	N	N	N
28	20240117	100534	57	100.00	KOSDAQ	제약	N	N	N	N	N	1459	-45	5	-2.99	482941813	327890	52.43	1483	1500	1455	1955	1053	1504	1472.88	3.68	19332	1603	1553	1523	1473	1443	1538	1458	178	451	500	930	1	1	35593402	519	-6.85	0.49	12	0.92	-213.00	2976.00	2860	20230112	-48.99	1135	20231026	28.55	1745	-16.39	20240102	1455	0.27	20240117	2665	-45.25	20230117	1135	28.55	20231026	1.30	N	053950	500	177 억	1311317	N	N	N	N
29	20240117	090536	57	100.00	KOSDAQ	제약	N	N	N	N	N	1496	-8	5	-0.53	183882513	123894	19.81	1483	1500	1482	1955	1053	1504	1484.19	3.68	49465	1603	1553	1523	1473	1443	1538	1458	178	451	500	930	1	1	35593402	532	-7.02	0.50	12	0.35	-213.00	2976.00	2860	20230112	-47.69	1135	20231026	31.81	1745	-14.27	20240102	1482	0.94	20240117	2665	-43.86	20230117	1135	31.81	20231026	1.30	N	053950	500	177 억	1311317	N	N	N	N
30	20240116	160534	57	100.00	KOSDAQ	제약	N	N	N	N	N	1504	-57	5	-3.65	935204480	615189	108.38	1561	1573	1493	2025	1093	1561	1520.21	3.74	-16994	1622	1591	1558	1527	1494	1575	1511	178	464	500	960	1	1	35593402	535	-7.06	0.51	12	1.73	-213.00	2976.00	2995	20230110	-49.78	1135	20231026	32.51	1745	-13.81	20240102	1493	0.74	20240116	2715	-44.60	20230116	1135	32.51	20231026	1.27	N	053950	500	177 억	1331417	N	N	N	N
31	20240116	150533	57	100.00	KOSDAQ	제약	N	N	N	N	N	1504	-57	5	-3.65	849095598	557800	98.27	1561	1573	1493	2025	1093	1561	1522.22	3.74	-22152	1622	1591	1558	1527	1494	1575	1511	178	464	500	960	1	1	35593402	535	-7.06	0.51	12	1.57	-213.00	2976.00	2995	20230110	-49.78	1135	20231026	32.51	1745	-13.81	20240102	1493	0.74	20240116	2715	-44.60	20230116	1135	32.51	20231026	1.27	N	053950	500	177 억	1331417	N	N	N	N
32	20240116	140535	57	100.00	KOSDAQ	제약	N	N	N	N	N	1507	-54	5	-3.46	639240106	418369	73.70	1561	1573	1500	2025	1093	1561	1527.93	3.74	-7897	1622	1591	1558	1527	1494	1575	1511	178	464	500	960	1	1	35593402	536	-7.08	0.51	12	1.18	-213.00	2976.00	2995	20230110	-49.68	1135	20231026	32.78	1745	-13.64	20240102	1500	0.47	20240116	2715	-44.49	20230116	1135	32.78	20231026	1.27	N	053950	500	177 억	1331417	N	N	N	N
33	20240116	130534	57	100.00	KOSDAQ	제약	N	N	N	N	N	1512	-49	5	-3.14	581500311	380124	66.97	1561	1573	1500	2025	1093	1561	1529.76	3.74	-4872	1622	1591	1558	1527	1494	1575	1511	178	464	500	960	1	1	35593402	538	-7.10	0.51	12	1.07	-213.00	2976.00	2995	20230110	-49.52	1135	20231026	33.22	1745	-13.35	20240102	1500	0.80	20240116	2715	-44.31	20230116	1135	33.22	20231026	1.27	N	053950	500	177 억	1331417	N	N	N	N
34	20240116	120534	57	100.00	KOSDAQ	제약	N	N	N	N	N	1519	-42	5	-2.69	549930003	359274	63.29	1561	1573	1500	2025	1093	1561	1530.67	3.74	1396	1622	1591	1558	1527	1494	1575	1511	178	464	500	960	1	1	35593402	541	-7.13	0.51	12	1.01	-213.00	2976.00	2995	20230110	-49.28	1135	20231026	33.83	1745	-12.95	20240102	1500	1.27	20240116	2715	-44.05	20230116	1135	33.83	20231026	1.27	N	053950	500	177 억	1331417	N	N	N	N
35	20240116	110533	57	100.00	KOSDAQ	제약	N	N	N	N	N	1523	-38	5	-2.43	378165228	246176	43.37	1561	1573	1520	2025	1093	1561	1536.16	3.74	9338	1622	1591	1558	1527	1494	1575	1511	178	464	500	960	1	1	35593402	542	-7.15	0.51	12	0.69	-213.00	2976.00	2995	20230110	-49.15	1135	20231026	34.19	1745	-12.72	20240102	1520	0.20	20240116	2715	-43.90	20230116	1135	34.19	20231026	1.27	N	053950	500	177 억	1331417	N	N	N	N
36	20240116	100533	57	100.00	KOSDAQ	제약	N	N	N	N	N	1529	-32	5	-2.05	243184152	157499	27.75	1561	1573	1521	2025	1093	1561	1544.04	3.74	6079	1622	1591	1558	1527	1494	1575	1511	178	464	500	960	1	1	35593402	544	-7.18	0.51	12	0.44	-213.00	2976.00	2995	20230110	-48.95	1135	20231026	34.71	1745	-12.38	20240102	1521	0.53	20240116	2715	-43.68	20230116	1135	34.71	20231026	1.27	N	053950	500	177 억	1331417	N	N	N	N
37	20240116	090532	57	100.00	KOSDAQ	제약	N	N	N	N	N	1560	-1	5	-0.06	32544834	20855	3.67	1561	1573	1530	2025	1093	1561	1560.53	3.74	-11597	1622	1591	1558	1527	1494	1575	1511	178	464	500	960	1	1	35593402	555	-7.32	0.52	12	0.06	-213.00	2976.00	2995	20230110	-47.91	1135	20231026	37.44	1745	-10.60	20240102	1525	2.30	20240115	2715	-42.54	20230116	1135	37.44	20231026	1.27	N	053950	500	177 억	1331417	N	N	N	N
38	20240115	160532	57	100.00	KOSDAQ	제약	N	N	N	N	N	1561	-16	5	-1.01	871734030	562676	106.22	1578	1589	1525	2050	1104	1577	1549.26	3.58	58141	1667	1621	1599	1553	1531	1611	1543	178	473	500	970	1	1	35593402	556	-7.33	0.52	12	1.58	-213.00	2976.00	2995	20230110	-47.88	1135	20231026	37.53	1745	-10.54	20240102	1525	2.36	20240115	2715	-42.50	20230116	1135	37.53	20231026	1.28	N	053950	500	177 억	1273273	N	N	N	N
39	20240115	150533	57	100.00	KOSDAQ	제약	N	N	N	N	N	1560	-17	5	-1.08	833137593	537900	101.54	1578	1589	1525	2050	1104	1577	1548.87	3.58	61420	1667	1621	1599	1553	1531	1611	1543	178	473	500	970	1	1	35593402	555	-7.32	0.52	12	1.51	-213.00	2976.00	2995	20230110	-47.91	1135	20231026	37.44	1745	-10.60	20240102	1525	2.30	20240115	2715	-42.54	20230116	1135	37.44	20231026	1.28	N	053950	500	177 억	1273273	N	N	N	N
40	20240115	140534	57	100.00	KOSDAQ	제약	N	N	N	N	N	1541	-36	5	-2.28	630495726	406875	76.81	1578	1589	1525	2050	1104	1577	1549.60	3.58	34795	1667	1621	1599	1553	1531	1611	1543	178	473	500	970	1	1	35593402	548	-7.23	0.52	12	1.14	-213.00	2976.00	2995	20230110	-48.55	1135	20231026	35.77	1745	-11.69	20240102	1525	1.05	20240115	2715	-43.24	20230116	1135	35.77	20231026	1.28	N	053950	500	177 억	1273273	N	N	N	N
41	20240115	130532	57	100.00	KOSDAQ	제약	N	N	N	N	N	1543	-34	5	-2.16	541219358	348740	65.83	1578	1589	1525	2050	1104	1577	1551.92	3.58	24928	1667	1621	1599	1553	1531	1611	1543	178	473	500	970	1	1	35593402	549	-7.24	0.52	12	0.98	-213.00	2976.00	2995	20230110	-48.48	1135	20231026	35.95	1745	-11.58	20240102	1525	1.18	20240115	2715	-43.17	20230116	1135	35.95	20231026	1.28	N	053950	500	177 억	1273273	N	N	N	N
42	20240115	120532	57	100.00	KOSDAQ	제약	N	N	N	N	N	1547	-30	5	-1.90	450132663	289624	54.67	1578	1589	1525	2050	1104	1577	1554.19	3.58	51837	1667	1621	1599	1553	1531	1611	1543	178	473	500	970	1	1	35593402	551	-7.26	0.52	12	0.81	-213.00	2976.00	2995	20230110	-48.35	1135	20231026	36.30	1745	-11.35	20240102	1525	1.44	20240115	2715	-43.02	20230116	1135	36.30	20231026	1.28	N	053950	500	177 억	1273273	N	N	N	N
43	20240115	110531	57	100.00	KOSDAQ	제약	N	N	N	N	N	1546	-31	5	-1.97	413179230	265664	50.15	1578	1589	1525	2050	1104	1577	1555.27	3.58	49652	1667	1621	1599	1553	1531	1611	1543	178	473	500	970	1	1	35593402	550	-7.26	0.52	12	0.75	-213.00	2976.00	2995	20230110	-48.38	1135	20231026	36.21	1745	-11.40	20240102	1525	1.38	20240115	2715	-43.06	20230116	1135	36.21	20231026	1.28	N	053950	500	177 억	1273273	N	N	N	N
44	20240115	100530	57	100.00	KOSDAQ	제약	N	N	N	N	N	1570	-7	5	-0.44	253048861	162206	30.62	1578	1589	1525	2050	1104	1577	1560.04	3.58	38099	1667	1621	1599	1553	1531	1611	1543	178	473	500	970	1	1	35593402	559	-7.37	0.53	12	0.46	-213.00	2976.00	2995	20230110	-47.58	1135	20231026	38.33	1745	-10.03	20240102	1525	2.95	20240115	2715	-42.17	20230116	1135	38.33	20231026	1.28	N	053950	500	177 억	1273273	N	N	N	N
45	20240115	090532	57	100.00	KOSDAQ	제약	N	N	N	N	N	1564	-13	5	-0.82	64253681	40928	7.73	1578	1589	1564	2050	1104	1577	1569.91	3.58	-15480	1667	1621	1599	1553	1531	1611	1543	178	473	500	970	1	1	35593402	557	-7.34	0.53	12	0.11	-213.00	2976.00	2995	20230110	-47.78	1135	20231026	37.80	1745	-10.37	20240102	1564	0.00	20240115	2715	-42.39	20230116	1135	37.80	20231026	1.28	N	053950	500	177 억	1273273	N	N	N	N
46	20240112	160528	57	100.00	KOSDAQ	제약	N	N	N	N	N	1577	-62	5	-3.78	831235010	519983	64.22	1645	1645	1577	2130	1148	1639	1598.65	3.96	-136072	1723	1680	1650	1607	1577	1666	1593	178	491	500	1010	1	1	35593402	561	-7.40	0.53	12	1.46	-213.00	2976.00	3060	20230106	-48.46	1135	20231026	38.94	1745	-9.63	20240102	1577	0.00	20240112	2860	-44.86	20230112	1135	38.94	20231026	1.29	N	053950	500	177 억	1409344	N	N	N	N
47	20240112	150530	57	100.00	KOSDAQ	제약	N	N	N	N	N	1586	-53	5	-3.23	775698324	484833	59.88	1645	1645	1579	2130	1148	1639	1599.93	3.96	-134965	1723	1680	1650	1607	1577	1666	1593	178	491	500	1010	1	1	35593402	565	-7.45	0.53	12	1.36	-213.00	2976.00	3060	20230106	-48.17	1135	20231026	39.74	1745	-9.11	20240102	1579	0.44	20240112	2860	-44.55	20230112	1135	39.74	20231026	1.29	N	053950	500	177 억	1409344	N	N	N	N
48	20240112	140530	57	100.00	KOSDAQ	제약	N	N	N	N	N	1583	-56	5	-3.42	678947580	423711	52.33	1645	1645	1583	2130	1148	1639	1602.38	3.96	-122109	1723	1680	1650	1607	1577	1666	1593	178	491	500	1010	1	1	35593402	563	-7.43	0.53	12	1.19	-213.00	2976.00	3060	20230106	-48.27	1135	20231026	39.47	1745	-9.28	20240102	1583	0.00	20240112	2860	-44.65	20230112	1135	39.47	20231026	1.29	N	053950	500	177 억	1409344	N	N	N	N
49	20240112	130528	57	100.00	KOSDAQ	제약	N	N	N	N	N	1599	-40	5	-2.44	527708449	328437	40.56	1645	1645	1590	2130	1148	1639	1606.73	3.96	-107767	1723	1680	1650	1607	1577	1666	1593	178	491	500	1010	1	1	35593402	569	-7.51	0.54	12	0.92	-213.00	2976.00	3060	20230106	-47.75	1135	20231026	40.88	1745	-8.37	20240102	1590	0.57	20240112	2860	-44.09	20230112	1135	40.88	20231026	1.29	N	053950	500	177 억	1409344	N	N	N	N
50	20240112	120531	57	100.00	KOSDAQ	제약	N	N	N	N	N	1603	-36	5	-2.20	455709598	283461	35.01	1645	1645	1590	2130	1148	1639	1607.66	3.96	-102987	1723	1680	1650	1607	1577	1666	1593	178	491	500	1010	1	1	35593402	571	-7.53	0.54	12	0.80	-213.00	2976.00	3060	20230106	-47.61	1135	20231026	41.23	1745	-8.14	20240102	1590	0.82	20240112	2860	-43.95	20230112	1135	41.23	20231026	1.29	N	053950	500	177 억	1409344	N	N	N	N
51	20240112	110528	57	100.00	KOSDAQ	제약	N	N	N	N	N	1603	-36	5	-2.20	417977139	259977	32.11	1645	1645	1590	2130	1148	1639	1607.75	3.96	-93151	1723	1680	1650	1607	1577	1666	1593	178	491	500	1010	1	1	35593402	571	-7.53	0.54	12	0.73	-213.00	2976.00	3060	20230106	-47.61	1135	20231026	41.23	1745	-8.14	20240102	1590	0.82	20240112	2860	-43.95	20230112	1135	41.23	20231026	1.29	N	053950	500	177 억	1409344	N	N	N	N
52	20240112	100528	57	100.00	KOSDAQ	제약	N	N	N	N	N	1607	-32	5	-1.95	367932534	228793	28.26	1645	1645	1590	2130	1148	1639	1608.15	3.96	-90936	1723	1680	1650	1607	1577	1666	1593	178	491	500	1010	1	1	35593402	572	-7.54	0.54	12	0.64	-213.00	2976.00	3060	20230106	-47.48	1135	20231026	41.59	1745	-7.91	20240102	1590	1.07	20240112	2860	-43.81	20230112	1135	41.59	20231026	1.29	N	053950	500	177 억	1409344	N	N	N	N
53	20240112	090528	57	100.00	KOSDAQ	제약	N	N	N	N	N	1627	-12	5	-0.73	32139523	19697	2.43	1645	1645	1621	2130	1148	1639	1631.70	3.96	-8698	1723	1680	1650	1607	1577	1666	1593	178	491	500	1010	1	1	35593402	579	-7.64	0.55	12	0.06	-213.00	2976.00	3060	20230106	-46.83	1135	20231026	43.35	1745	-6.76	20240102	1602	1.56	20240104	2860	-43.11	20230112	1135	43.35	20231026	1.29	N	053950	500	177 억	1409344	N	N	N	N
54	20240111	160526	57	100.00	KOSDAQ	제약	N	N	N	N	N	1639	-16	5	-0.97	1332022931	803592	134.17	1657	1693	1620	2150	1159	1655	1657.59	3.72	84375	1772	1713	1684	1625	1596	1699	1611	178	495	500	1020	1	1	35593402	583	-7.69	0.55	12	2.26	-213.00	2976.00	3235	20230105	-49.34	1135	20231026	44.41	1745	-6.07	20240102	1602	2.31	20240104	2860	-42.69	20230112	1135	44.41	20231026	1.20	N	053950	500	177 억	1324505	N	N	N	N
55	20240111	150529	57	100.00	KOSDAQ	제약	N	N	N	N	N	1644	-11	5	-0.66	1147245706	690908	115.36	1657	1693	1620	2150	1159	1655	1660.49	3.72	90815	1772	1713	1684	1625	1596	1699	1611	178	495	500	1020	1	1	35593402	585	-7.72	0.55	12	1.94	-213.00	2976.00	3235	20230105	-49.18	1135	20231026	44.85	1745	-5.79	20240102	1602	2.62	20240104	2860	-42.52	20230112	1135	44.85	20231026	1.20	N	053950	500	177 억	1324505	N	N	N	N
56	20240111	140528	57	100.00	KOSDAQ	제약	N	N	N	N	N	1641	-14	5	-0.85	1065145201	641035	107.03	1657	1693	1620	2150	1159	1655	1661.60	3.72	110270	1772	1713	1684	1625	1596	1699	1611	178	495	500	1020	1	1	35593402	584	-7.70	0.55	12	1.80	-213.00	2976.00	3235	20230105	-49.27	1135	20231026	44.58	1745	-5.96	20240102	1602	2.43	20240104	2860	-42.62	20230112	1135	44.58	20231026	1.20	N	053950	500	177 억	1324505	N	N	N	N
57	20240111	130526	57	100.00	KOSDAQ	제약	N	N	N	N	N	1655	0	3	0.00	986899533	593442	99.09	1657	1693	1620	2150	1159	1655	1663.01	3.72	110017	1772	1713	1684	1625	1596	1699	1611	178	495	500	1020	1	1	35593402	589	-7.77	0.56	12	1.67	-213.00	2976.00	3235	20230105	-48.84	1135	20231026	45.81	1745	-5.16	20240102	1602	3.31	20240104	2860	-42.13	20230112	1135	45.81	20231026	1.20	N	053950	500	177 억	1324505	N	N	N	N
58	20240111	120527	57	100.00	KOSDAQ	제약	N	N	N	N	N	1686	31	2	1.87	687949417	412119	68.81	1657	1693	1656	2150	1159	1655	1669.30	3.72	99571	1772	1713	1684	1625	1596	1699	1611	178	495	500	1020	1	1	35593402	600	-7.92	0.57	12	1.16	-213.00	2976.00	3235	20230105	-47.88	1135	20231026	48.55	1745	-3.38	20240102	1602	5.24	20240104	2860	-41.05	20230112	1135	48.55	20231026	1.20	N	053950	500	177 억	1324505	N	N	N	N
59	20240111	110529	57	100.00	KOSDAQ	제약	N	N	N	N	N	1667	12	2	0.73	515971043	309832	51.73	1657	1680	1656	2150	1159	1655	1665.33	3.72	84292	1772	1713	1684	1625	1596	1699	1611	178	495	500	1020	1	1	35593402	593	-7.83	0.56	12	0.87	-213.00	2976.00	3235	20230105	-48.47	1135	20231026	46.87	1745	-4.47	20240102	1602	4.06	20240104	2860	-41.71	20230112	1135	46.87	20231026	1.20	N	053950	500	177 억	1324505	N	N	N	N
60	20240111	100528	57	100.00	KOSDAQ	제약	N	N	N	N	N	1671	16	2	0.97	249557119	149620	24.98	1657	1680	1656	2150	1159	1655	1667.94	3.72	45447	1772	1713	1684	1625	1596	1699	1611	178	495	500	1020	1	1	35593402	595	-7.85	0.56	12	0.42	-213.00	2976.00	3235	20230105	-48.35	1135	20231026	47.22	1745	-4.24	20240102	1602	4.31	20240104	2860	-41.57	20230112	1135	47.22	20231026	1.20	N	053950	500	177 억	1324505	N	N	N	N
61	20240111	090526	57	100.00	KOSDAQ	제약	N	N	N	N	N	1677	22	2	1.33	81822593	49024	8.19	1657	1680	1656	2150	1159	1655	1669.03	3.72	12313	1772	1713	1684	1625	1596	1699	1611	178	495	500	1020	1	1	35593402	597	-7.87	0.56	12	0.14	-213.00	2976.00	3235	20230105	-48.16	1135	20231026	47.75	1745	-3.90	20240102	1602	4.68	20240104	2860	-41.36	20230112	1135	47.75	20231026	1.20	N	053950	500	177 억	1324505	N	N	N	N
62	20240110	160525	57	100.00	KOSDAQ	제약	N	N	N	N	N	1655	-41	5	-2.42	968173028	575096	62.91	1730	1743	1655	2200	1188	1696	1683.50	4.23	-181609	1748	1721	1700	1673	1652	1711	1663	178	504	500	1050	1	1	35593402	589	-7.77	0.56	12	1.62	-213.00	2976.00	3250	20230104	-49.08	1135	20231026	45.81	1745	-5.16	20240102	1602	3.31	20240104	2995	-44.74	20230110	1135	45.81	20231026	1.23	N	053950	500	177 억	1506114	N	N	N	N
63	20240110	150526	57	100.00	KOSDAQ	제약	N	N	N	N	N	1656	-40	5	-2.36	887504286	526421	57.59	1730	1743	1655	2200	1188	1696	1685.92	4.23	-157576	1748	1721	1700	1673	1652	1711	1663	178	504	500	1050	1	1	35593402	589	-7.77	0.56	12	1.48	-213.00	2976.00	3250	20230104	-49.05	1135	20231026	45.90	1745	-5.10	20240102	1602	3.37	20240104	2995	-44.71	20230110	1135	45.90	20231026	1.23	N	053950	500	177 억	1506114	N	N	N	N
64	20240110	140527	57	100.00	KOSDAQ	제약	N	N	N	N	N	1670	-26	5	-1.53	802374575	475112	51.97	1730	1743	1657	2200	1188	1696	1688.81	4.23	-150576	1748	1721	1700	1673	1652	1711	1663	178	504	500	1050	1	1	35593402	594	-7.84	0.56	12	1.33	-213.00	2976.00	3250	20230104	-48.62	1135	20231026	47.14	1745	-4.30	20240102	1602	4.24	20240104	2995	-44.24	20230110	1135	47.14	20231026	1.23	N	053950	500	177 억	1506114	N	N	N	N
65	20240110	130526	57	100.00	KOSDAQ	제약	N	N	N	N	N	1665	-31	5	-1.83	717452766	424012	46.38	1730	1743	1663	2200	1188	1696	1692.06	4.23	-142421	1748	1721	1700	1673	1652	1711	1663	178	504	500	1050	1	1	35593402	593	-7.82	0.56	12	1.19	-213.00	2976.00	3250	20230104	-48.77	1135	20231026	46.70	1745	-4.58	20240102	1602	3.93	20240104	2995	-44.41	20230110	1135	46.70	20231026	1.23	N	053950	500	177 억	1506114	N	N	N	N
66	20240110	120527	57	100.00	KOSDAQ	제약	N	N	N	N	N	1675	-21	5	-1.24	620600935	365958	40.03	1730	1743	1671	2200	1188	1696	1695.83	4.23	-117901	1748	1721	1700	1673	1652	1711	1663	178	504	500	1050	1	1	35593402	596	-7.86	0.56	12	1.03	-213.00	2976.00	3250	20230104	-48.46	1135	20231026	47.58	1745	-4.01	20240102	1602	4.56	20240104	2995	-44.07	20230110	1135	47.58	20231026	1.23	N	053950	500	177 억	1506114	N	N	N	N
67	20240110	110526	57	100.00	KOSDAQ	제약	N	N	N	N	N	1682	-14	5	-0.83	572969373	337530	36.92	1730	1743	1671	2200	1188	1696	1697.54	4.23	-111578	1748	1721	1700	1673	1652	1711	1663	178	504	500	1050	1	1	35593402	599	-7.90	0.57	12	0.95	-213.00	2976.00	3250	20230104	-48.25	1135	20231026	48.19	1745	-3.61	20240102	1602	4.99	20240104	2995	-43.84	20230110	1135	48.19	20231026	1.23	N	053950	500	177 억	1506114	N	N	N	N
68	20240110	100525	57	100.00	KOSDAQ	제약	N	N	N	N	N	1683	-13	5	-0.77	470986610	276807	30.28	1730	1743	1682	2200	1188	1696	1701.50	4.23	-102622	1748	1721	1700	1673	1652	1711	1663	178	504	500	1050	1	1	35593402	599	-7.90	0.57	12	0.78	-213.00	2976.00	3250	20230104	-48.22	1135	20231026	48.28	1745	-3.55	20240102	1602	5.06	20240104	2995	-43.81	20230110	1135	48.28	20231026	1.23	N	053950	500	177 억	1506114	N	N	N	N
69	20240110	090525	57	100.00	KOSDAQ	제약	N	N	N	N	N	1702	6	2	0.35	97682756	57027	6.24	1730	1743	1698	2200	1188	1696	1712.92	4.23	-20513	1748	1721	1700	1673	1652	1711	1663	178	504	500	1050	1	1	35593402	606	-7.99	0.57	12	0.16	-213.00	2976.00	3250	20230104	-47.63	1135	20231026	49.96	1745	-2.46	20240102	1602	6.24	20240104	2995	-43.17	20230110	1135	49.96	20231026	1.23	N	053950	500	177 억	1506114	N	N	N	N
70	20240109	160524	57	100.00	KOSDAQ	제약	N	N	N	N	N	1696	37	2	2.23	1532320513	900671	135.26	1698	1727	1679	2155	1162	1659	1701.34	4.05	67739	1701	1680	1653	1632	1605	1690	1642	178	496	500	1020	1	1	35593402	604	-7.96	0.57	12	2.53	-213.00	2976.00	3505	20230103	-51.61	1135	20231026	49.43	1745	-2.81	20240102	1602	5.87	20240104	2995	-43.37	20230110	1135	49.43	20231026	1.23	N	053950	500	177 억	1439878	N	N	N	N
71	20240109	150525	57	100.00	KOSDAQ	제약	N	N	N	N	N	1693	34	2	2.05	1474317504	866470	130.13	1698	1727	1679	2155	1162	1659	1701.52	4.05	73832	1701	1680	1653	1632	1605	1690	1642	178	496	500	1020	1	1	35593402	603	-7.95	0.57	12	2.43	-213.00	2976.00	3505	20230103	-51.70	1135	20231026	49.16	1745	-2.98	20240102	1602	5.68	20240104	2995	-43.47	20230110	1135	49.16	20231026	1.23	N	053950	500	177 억	1439878	N	N	N	N
72	20240109	140524	57	100.00	KOSDAQ	제약	N	N	N	N	N	1686	27	2	1.63	1395572710	819933	123.14	1698	1727	1679	2155	1162	1659	1702.06	4.05	82611	1701	1680	1653	1632	1605	1690	1642	178	496	500	1020	1	1	35593402	600	-7.92	0.57	12	2.30	-213.00	2976.00	3505	20230103	-51.90	1135	20231026	48.55	1745	-3.38	20240102	1602	5.24	20240104	2995	-43.71	20230110	1135	48.55	20231026	1.23	N	053950	500	177 억	1439878	N	N	N	N
73	20240109	130524	57	100.00	KOSDAQ	제약	N	N	N	N	N	1697	38	2	2.29	1320431589	775460	116.46	1698	1727	1679	2155	1162	1659	1702.77	4.05	84163	1701	1680	1653	1632	1605	1690	1642	178	496	500	1020	1	1	35593402	604	-7.97	0.57	12	2.18	-213.00	2976.00	3505	20230103	-51.58	1135	20231026	49.52	1745	-2.75	20240102	1602	5.93	20240104	2995	-43.34	20230110	1135	49.52	20231026	1.23	N	053950	500	177 억	1439878	N	N	N	N
74	20240109	120529	57	100.00	KOSDAQ	제약	N	N	N	N	N	1710	51	2	3.07	1235295383	725453	108.95	1698	1727	1679	2155	1162	1659	1702.79	4.05	101005	1701	1680	1653	1632	1605	1690	1642	178	496	500	1020	1	1	35593402	609	-8.03	0.57	12	2.04	-213.00	2976.00	3505	20230103	-51.21	1135	20231026	50.66	1745	-2.01	20240102	1602	6.74	20240104	2995	-42.90	20230110	1135	50.66	20231026	1.23	N	053950	500	177 억	1439878	N	N	N	N
75	20240109	110525	57	100.00	KOSDAQ	제약	N	N	N	N	N	1712	53	2	3.19	1088130563	639170	95.99	1698	1727	1679	2155	1162	1659	1702.41	4.05	84909	1701	1680	1653	1632	1605	1690	1642	178	496	500	1020	1	1	35593402	609	-8.04	0.58	12	1.80	-213.00	2976.00	3505	20230103	-51.16	1135	20231026	50.84	1745	-1.89	20240102	1602	6.87	20240104	2995	-42.84	20230110	1135	50.84	20231026	1.23	N	053950	500	177 억	1439878	N	N	N	N
76	20240109	100525	57	100.00	KOSDAQ	제약	N	N	N	N	N	1684	25	2	1.51	693488468	407984	61.27	1698	1727	1679	2155	1162	1659	1699.79	4.05	-64583	1701	1680	1653	1632	1605	1690	1642	178	496	500	1020	1	1	35593402	599	-7.91	0.57	12	1.15	-213.00	2976.00	3505	20230103	-51.95	1135	20231026	48.37	1745	-3.50	20240102	1602	5.12	20240104	2995	-43.77	20230110	1135	48.37	20231026	1.23	N	053950	500	177 억	1439878	N	N	N	N
77	20240109	090524	57	100.00	KOSDAQ	제약	N	N	N	N	N	1704	45	2	2.71	235883568	137821	20.70	1698	1727	1697	2155	1162	1659	1711.52	4.05	-17275	1701	1680	1653	1632	1605	1690	1642	178	496	500	1020	1	1	35593402	607	-8.00	0.57	12	0.39	-213.00	2976.00	3505	20230103	-51.38	1135	20231026	50.13	1745	-2.35	20240102	1602	6.37	20240104	2995	-43.11	20230110	1135	50.13	20231026	1.23	N	053950	500	177 억	1439878	N	N	N	N
78	20240108	160524	57	100.00	KOSDAQ	제약	N	N	N	N	N	1659	36	2	2.22	949950861	573583	82.46	1640	1674	1626	2105	1137	1623	1656.19	3.86	64676	1705	1663	1638	1596	1571	1685	1618	178	482	500	1000	1	1	35593402	590	-7.79	0.56	12	1.61	-213.00	2976.00	3505	20230103	-52.67	1135	20231026	46.17	1745	-4.93	20240102	1602	3.56	20240104	2995	-44.61	20230110	1135	46.17	20231026	1.26	N	053950	500	177 억	1375197	N	N	N	N
79	20240108	150525	57	100.00	KOSDAQ	제약	N	N	N	N	N	1651	28	2	1.73	859438547	518770	74.58	1640	1674	1626	2105	1137	1623	1656.73	3.86	73888	1705	1663	1638	1596	1571	1685	1618	178	482	500	1000	1	1	35593402	588	-7.75	0.55	12	1.46	-213.00	2976.00	3505	20230103	-52.90	1135	20231026	45.46	1745	-5.39	20240102	1602	3.06	20240104	2995	-44.87	20230110	1135	45.46	20231026	1.26	N	053950	500	177 억	1375197	N	N	N	N
80	20240108	140524	57	100.00	KOSDAQ	제약	N	N	N	N	N	1657	34	2	2.09	804333473	485408	69.79	1640	1674	1626	2105	1137	1623	1657.08	3.86	85044	1705	1663	1638	1596	1571	1685	1618	178	482	500	1000	1	1	35593402	590	-7.78	0.56	12	1.36	-213.00	2976.00	3505	20230103	-52.72	1135	20231026	45.99	1745	-5.04	20240102	1602	3.43	20240104	2995	-44.67	20230110	1135	45.99	20231026	1.26	N	053950	500	177 억	1375197	N	N	N	N
81	20240108	130523	57	100.00	KOSDAQ	제약	N	N	N	N	N	1649	26	2	1.60	764592866	461320	66.32	1640	1674	1626	2105	1137	1623	1657.46	3.86	90957	1705	1663	1638	1596	1571	1685	1618	178	482	500	1000	1	1	35593402	587	-7.74	0.55	12	1.30	-213.00	2976.00	3505	20230103	-52.95	1135	20231026	45.29	1745	-5.50	20240102	1602	2.93	20240104	2995	-44.94	20230110	1135	45.29	20231026	1.26	N	053950	500	177 억	1375197	N	N	N	N
82	20240108	120525	57	100.00	KOSDAQ	제약	N	N	N	N	N	1655	32	2	1.97	685671924	413624	59.47	1640	1674	1626	2105	1137	1623	1657.78	3.86	125388	1705	1663	1638	1596	1571	1685	1618	178	482	500	1000	1	1	35593402	589	-7.77	0.56	12	1.16	-213.00	2976.00	3505	20230103	-52.78	1135	20231026	45.81	1745	-5.16	20240102	1602	3.31	20240104	2995	-44.74	20230110	1135	45.81	20231026	1.26	N	053950	500	177 억	1375197	N	N	N	N
83	20240108	110525	57	100.00	KOSDAQ	제약	N	N	N	N	N	1669	46	2	2.83	601549911	362991	52.19	1640	1674	1626	2105	1137	1623	1657.27	3.86	132360	1705	1663	1638	1596	1571	1685	1618	178	482	500	1000	1	1	35593402	594	-7.84	0.56	12	1.02	-213.00	2976.00	3505	20230103	-52.38	1135	20231026	47.05	1745	-4.36	20240102	1602	4.18	20240104	2995	-44.27	20230110	1135	47.05	20231026	1.26	N	053950	500	177 억	1375197	N	N	N	N
84	20240108	100526	57	100.00	KOSDAQ	제약	N	N	N	N	N	1645	22	2	1.36	412679518	249489	35.87	1640	1666	1626	2105	1137	1623	1654.19	3.86	79511	1705	1663	1638	1596	1571	1685	1618	178	482	500	1000	1	1	35593402	586	-7.72	0.55	12	0.70	-213.00	2976.00	3505	20230103	-53.07	1135	20231026	44.93	1745	-5.73	20240102	1602	2.68	20240104	2995	-45.08	20230110	1135	44.93	20231026	1.26	N	053950	500	177 억	1375197	N	N	N	N
85	20240108	090523	57	100.00	KOSDAQ	제약	N	N	N	N	N	1651	28	2	1.73	26479789	16124	2.32	1640	1658	1626	2105	1137	1623	1643.15	3.86	3221	1705	1663	1638	1596	1571	1685	1618	178	482	500	1000	1	1	35593402	588	-7.75	0.55	12	0.05	-213.00	2976.00	3505	20230103	-52.90	1135	20231026	45.46	1745	-5.39	20240102	1602	3.06	20240104	2995	-44.87	20230110	1135	45.46	20231026	1.26	N	053950	500	177 억	1375197	N	N	N	N
86	20240105	160523	57	100.00	KOSDAQ	제약	N	N	N	N	N	1623	6	2	0.37	1084647995	662998	113.32	1613	1680	1613	2100	1132	1617	1636.02	3.97	-34652	1688	1652	1627	1591	1566	1640	1579	178	483	500	1000	1	1	35593402	578	-7.62	0.55	12	1.86	-213.00	2976.00	3505	20230103	-53.69	1135	20231026	43.00	1745	-6.99	20240102	1602	1.31	20240104	3235	-49.83	20230105	1135	43.00	20231026	1.23	N	053950	500	177 억	1411507	N	N	N	N
87	20240105	150525	57	100.00	KOSDAQ	제약	N	N	N	N	N	1623	6	2	0.37	981629318	599560	102.47	1613	1680	1613	2100	1132	1617	1637.25	3.97	-63768	1688	1652	1627	1591	1566	1640	1579	178	483	500	1000	1	1	35593402	578	-7.62	0.55	12	1.68	-213.00	2976.00	3505	20230103	-53.69	1135	20231026	43.00	1745	-6.99	20240102	1602	1.31	20240104	3235	-49.83	20230105	1135	43.00	20231026	1.23	N	053950	500	177 억	1411507	N	N	N	N
88	20240105	140522	57	100.00	KOSDAQ	제약	N	N	N	N	N	1624	7	2	0.43	711944053	433097	74.02	1613	1680	1613	2100	1132	1617	1643.84	3.97	-85459	1688	1652	1627	1591	1566	1640	1579	178	483	500	1000	1	1	35593402	578	-7.62	0.55	12	1.22	-213.00	2976.00	3505	20230103	-53.67	1135	20231026	43.08	1745	-6.93	20240102	1602	1.37	20240104	3235	-49.80	20230105	1135	43.08	20231026	1.23	N	053950	500	177 억	1411507	N	N	N	N
89	20240105	130523	57	100.00	KOSDAQ	제약	N	N	N	N	N	1624	7	2	0.43	623963599	378817	64.75	1613	1680	1613	2100	1132	1617	1647.14	3.97	-57584	1688	1652	1627	1591	1566	1640	1579	178	483	500	1000	1	1	35593402	578	-7.62	0.55	12	1.06	-213.00	2976.00	3505	20230103	-53.67	1135	20231026	43.08	1745	-6.93	20240102	1602	1.37	20240104	3235	-49.80	20230105	1135	43.08	20231026	1.23	N	053950	500	177 억	1411507	N	N	N	N
90	20240105	120523	57	100.00	KOSDAQ	제약	N	N	N	N	N	1630	13	2	0.80	553460962	335548	57.35	1613	1680	1613	2100	1132	1617	1649.42	3.97	-42795	1688	1652	1627	1591	1566	1640	1579	178	483	500	1000	1	1	35593402	580	-7.65	0.55	12	0.94	-213.00	2976.00	3505	20230103	-53.50	1135	20231026	43.61	1745	-6.59	20240102	1602	1.75	20240104	3235	-49.61	20230105	1135	43.61	20231026	1.23	N	053950	500	177 억	1411507	N	N	N	N
91	20240105	110522	57	100.00	KOSDAQ	제약	N	N	N	N	N	1635	18	2	1.11	500281822	302942	51.78	1613	1680	1613	2100	1132	1617	1651.41	3.97	-41446	1688	1652	1627	1591	1566	1640	1579	178	483	500	1000	1	1	35593402	582	-7.68	0.55	12	0.85	-213.00	2976.00	3505	20230103	-53.35	1135	20231026	44.05	1745	-6.30	20240102	1602	2.06	20240104	3235	-49.46	20230105	1135	44.05	20231026	1.23	N	053950	500	177 억	1411507	N	N	N	N
92	20240105	100525	57	100.00	KOSDAQ	제약	N	N	N	N	N	1659	42	2	2.60	380613782	230310	39.36	1613	1680	1613	2100	1132	1617	1652.62	3.97	-6416	1688	1652	1627	1591	1566	1640	1579	178	483	500	1000	1	1	35593402	590	-7.79	0.56	12	0.65	-213.00	2976.00	3505	20230103	-52.67	1135	20231026	46.17	1745	-4.93	20240102	1602	3.56	20240104	3235	-48.72	20230105	1135	46.17	20231026	1.23	N	053950	500	177 억	1411507	N	N	N	N
93	20240105	090522	57	100.00	KOSDAQ	제약	N	N	N	N	N	1626	9	2	0.56	29545220	18212	3.11	1613	1643	1613	2100	1132	1617	1622.29	3.97	-781	1688	1652	1627	1591	1566	1640	1579	178	483	500	1000	1	1	35593402	579	-7.63	0.55	12	0.05	-213.00	2976.00	3505	20230103	-53.61	1135	20231026	43.26	1745	-6.82	20240102	1602	1.50	20240104	3235	-49.74	20230105	1135	43.26	20231026	1.23	N	053950	500	177 억	1411507	N	N	N	N
94	20240104	160520	57	100.00	KOSDAQ	제약	N	N	N	N	N	1617	-40	5	-2.41	938323205	577819	158.02	1661	1663	1602	2150	1160	1657	1623.91	3.95	7082	1708	1682	1661	1635	1614	1672	1625	178	493	500	1020	1	1	35593402	576	-7.59	0.54	12	1.62	-213.00	2976.00	3505	20230103	-53.87	1135	20231026	42.47	1745	-7.34	20240102	1602	0.94	20240104	3250	-50.25	20230104	1135	42.47	20231026	1.28	N	053950	500	177 억	1404424	N	N	N	N
95	20240104	150521	57	100.00	KOSDAQ	제약	N	N	N	N	N	1618	-39	5	-2.35	861845085	530470	145.08	1661	1663	1602	2150	1160	1657	1624.68	3.95	-10787	1708	1682	1661	1635	1614	1672	1625	178	493	500	1020	1	1	35593402	576	-7.60	0.54	12	1.49	-213.00	2976.00	3505	20230103	-53.84	1135	20231026	42.56	1745	-7.28	20240102	1602	1.00	20240104	3250	-50.22	20230104	1135	42.56	20231026	1.28	N	053950	500	177 억	1404424	N	N	N	N
96	20240104	140522	57	100.00	KOSDAQ	제약	N	N	N	N	N	1629	-28	5	-1.69	646192517	397254	108.64	1661	1663	1602	2150	1160	1657	1626.65	3.95	-77509	1708	1682	1661	1635	1614	1672	1625	178	493	500	1020	1	1	35593402	580	-7.65	0.55	12	1.12	-213.00	2976.00	3505	20230103	-53.52	1135	20231026	43.52	1745	-6.65	20240102	1602	1.69	20240104	3250	-49.88	20230104	1135	43.52	20231026	1.28	N	053950	500	177 억	1404424	N	N	N	N
97	20240104	130522	57	100.00	KOSDAQ	제약	N	N	N	N	N	1616	-41	5	-2.47	582710075	358015	97.91	1661	1663	1602	2150	1160	1657	1627.61	3.95	-76318	1708	1682	1661	1635	1614	1672	1625	178	493	500	1020	1	1	35593402	575	-7.59	0.54	12	1.01	-213.00	2976.00	3505	20230103	-53.89	1135	20231026	42.38	1745	-7.39	20240102	1602	0.87	20240104	3250	-50.28	20230104	1135	42.38	20231026	1.28	N	053950	500	177 억	1404424	N	N	N	N
98	20240104	120519	57	100.00	KOSDAQ	제약	N	N	N	N	N	1613	-44	5	-2.66	500300433	307021	83.97	1661	1663	1602	2150	1160	1657	1629.53	3.95	-82443	1708	1682	1661	1635	1614	1672	1625	178	493	500	1020	1	1	35593402	574	-7.57	0.54	12	0.86	-213.00	2976.00	3505	20230103	-53.98	1135	20231026	42.11	1745	-7.56	20240102	1602	0.69	20240104	3250	-50.37	20230104	1135	42.11	20231026	1.28	N	053950	500	177 억	1404424	N	N	N	N
99	20240104	110520	57	100.00	KOSDAQ	제약	N	N	N	N	N	1619	-38	5	-2.29	399769134	244678	66.92	1661	1663	1619	2150	1160	1657	1633.86	3.95	-91713	1708	1682	1661	1635	1614	1672	1625	178	493	500	1020	1	1	35593402	576	-7.60	0.54	12	0.69	-213.00	2976.00	3505	20230103	-53.81	1135	20231026	42.64	1745	-7.22	20240102	1619	0.00	20240104	3250	-50.18	20230104	1135	42.64	20231026	1.28	N	053950	500	177 억	1404424	N	N	N	N
100	20240104	100520	57	100.00	KOSDAQ	제약	N	N	N	N	N	1629	-28	5	-1.69	281783336	172033	47.05	1661	1663	1625	2150	1160	1657	1637.96	3.95	-70145	1708	1682	1661	1635	1614	1672	1625	178	493	500	1020	1	1	35593402	580	-7.65	0.55	12	0.48	-213.00	2976.00	3505	20230103	-53.52	1135	20231026	43.52	1745	-6.65	20240102	1625	0.25	20240104	3250	-49.88	20230104	1135	43.52	20231026	1.28	N	053950	500	177 억	1404424	N	N	N	N
101	20240104	090522	57	100.00	KOSDAQ	제약	N	N	N	N	N	1642	-15	5	-0.91	44211502	26740	7.31	1661	1663	1641	2150	1160	1657	1653.38	3.95	-15822	1708	1682	1661	1635	1614	1672	1625	178	493	500	1020	1	1	35593402	584	-7.71	0.55	12	0.08	-213.00	2976.00	3505	20230103	-53.15	1135	20231026	44.67	1745	-5.90	20240102	1640	0.12	20240103	3250	-49.48	20230104	1135	44.67	20231026	1.28	N	053950	500	177 억	1404424	N	N	N	N
102	20240103	160520	57	100.00	KOSDAQ	제약	N	N	N	N	N	1657	-20	5	-1.19	600906282	361579	56.17	1672	1687	1640	2180	1174	1677	1661.90	4.03	-29230	1773	1725	1697	1649	1621	1711	1635	178	503	500	1030	1	1	35593402	590	-7.78	0.56	12	1.02	-213.00	2976.00	3505	20230103	-52.72	1135	20231026	45.99	1745	-5.04	20240102	1640	1.04	20240103	3505	-52.72	20230103	1135	45.99	20231026	1.27	N	053950	500	177 억	1433649	N	N	N	N
103	20240103	150519	57	100.00	KOSDAQ	제약	N	N	N	N	N	1656	-21	5	-1.25	565381657	340130	52.84	1672	1687	1640	2180	1174	1677	1662.25	4.03	-29093	1773	1725	1697	1649	1621	1711	1635	178	503	500	1030	1	1	35593402	589	-7.77	0.56	12	0.96	-213.00	2976.00	3505	20230103	-52.75	1135	20231026	45.90	1745	-5.10	20240102	1640	0.98	20240103	3505	-52.75	20230103	1135	45.90	20231026	1.27	N	053950	500	177 억	1433649	N	N	N	N
104	20240103	140517	57	100.00	KOSDAQ	제약	N	N	N	N	N	1656	-21	5	-1.25	518919897	312064	48.48	1672	1687	1640	2180	1174	1677	1662.86	4.03	-22599	1773	1725	1697	1649	1621	1711	1635	178	503	500	1030	1	1	35593402	589	-7.77	0.56	12	0.88	-213.00	2976.00	3505	20230103	-52.75	1135	20231026	45.90	1745	-5.10	20240102	1640	0.98	20240103	3505	-52.75	20230103	1135	45.90	20231026	1.27	N	053950	500	177 억	1433649	N	N	N	N
105	20240103	130519	57	100.00	KOSDAQ	제약	N	N	N	N	N	1653	-24	5	-1.43	445864708	267849	41.61	1672	1687	1640	2180	1174	1677	1664.61	4.03	-12888	1773	1725	1697	1649	1621	1711	1635	178	503	500	1030	1	1	35593402	588	-7.76	0.56	12	0.75	-213.00	2976.00	3505	20230103	-52.84	1135	20231026	45.64	1745	-5.27	20240102	1640	0.79	20240103	3505	-52.84	20230103	1135	45.64	20231026	1.27	N	053950	500	177 억	1433649	N	N	N	N
106	20240103	120522	57	100.00	KOSDAQ	제약	N	N	N	N	N	1666	-11	5	-0.66	349710429	209843	32.60	1672	1687	1640	2180	1174	1677	1666.53	4.03	177	1773	1725	1697	1649	1621	1711	1635	178	503	500	1030	1	1	35593402	593	-7.82	0.56	12	0.59	-213.00	2976.00	3505	20230103	-52.47	1135	20231026	46.78	1745	-4.53	20240102	1640	1.59	20240103	3505	-52.47	20230103	1135	46.78	20231026	1.27	N	053950	500	177 억	1433649	N	N	N	N
107	20240103	110518	57	100.00	KOSDAQ	제약	N	N	N	N	N	1665	-12	5	-0.72	311346546	186824	29.02	1672	1687	1640	2180	1174	1677	1666.52	4.03	3392	1773	1725	1697	1649	1621	1711	1635	178	503	500	1030	1	1	35593402	593	-7.82	0.56	12	0.52	-213.00	2976.00	3505	20230103	-52.50	1135	20231026	46.70	1745	-4.58	20240102	1640	1.52	20240103	3505	-52.50	20230103	1135	46.70	20231026	1.27	N	053950	500	177 억	1433649	N	N	N	N
108	20240103	100518	57	100.00	KOSDAQ	제약	N	N	N	N	N	1661	-16	5	-0.95	226215817	135528	21.05	1672	1687	1640	2180	1174	1677	1669.14	4.03	11322	1773	1725	1697	1649	1621	1711	1635	178	503	500	1030	1	1	35593402	591	-7.80	0.56	12	0.38	-213.00	2976.00	3505	20230103	-52.61	1135	20231026	46.34	1745	-4.81	20240102	1640	1.28	20240103	3505	-52.61	20230103	1135	46.34	20231026	1.27	N	053950	500	177 억	1433649	N	N	N	N
109	20240103	090518	57	100.00	KOSDAQ	제약	N	N	N	N	N	1661	-16	5	-0.95	31636462	19068	2.96	1672	1672	1640	2180	1174	1677	1659.14	4.03	-3002	1773	1725	1697	1649	1621	1711	1635	178	503	500	1030	1	1	35593402	591	-7.80	0.56	12	0.05	-213.00	2976.00	3505	20230103	-52.61	1135	20231026	46.34	1745	-4.81	20240102	1640	1.28	20240103	3505	-52.61	20230103	1135	46.34	20231026	1.27	N	053950	500	177 억	1433649	N	N	N	N
110	20240102	160518	57	100.00	KOSDAQ	제약	N	N	N	N	N	1677	-5	5	-0.30	1070564807	633993	95.51	1697	1745	1669	2185	1178	1682	1688.67	4.17	-51038	1744	1712	1651	1619	1558	1729	1636	178	503	500	1040	1	1	35593402	597	-7.87	0.56	12	1.78	-213.00	2976.00	3505	20230103	-52.15	1135	20231026	47.75	1745	-3.90	20240102	1669	0.48	20240102	3505	-52.15	20230103	1135	47.75	20231026	1.38	N	053950	500	177 억	1484687	N	N	N	N
111	20240102	150517	57	100.00	KOSDAQ	제약	N	N	N	N	N	1676	-6	5	-0.36	985176113	583063	87.84	1697	1745	1669	2185	1178	1682	1689.69	4.17	-50017	1744	1712	1651	1619	1558	1729	1636	178	503	500	1040	1	1	35593402	597	-7.87	0.56	12	1.64	-213.00	2976.00	3505	20230103	-52.18	1135	20231026	47.67	1745	-3.95	20240102	1669	0.42	20240102	3505	-52.18	20230103	1135	47.67	20231026	1.38	N	053950	500	177 억	1484687	N	N	N	N
112	20240102	140518	57	100.00	KOSDAQ	제약	N	N	N	N	N	1689	7	2	0.42	883089985	522422	78.70	1697	1745	1669	2185	1178	1682	1690.42	4.17	-39046	1744	1712	1651	1619	1558	1729	1636	178	503	500	1040	1	1	35593402	601	-7.93	0.57	12	1.47	-213.00	2976.00	3505	20230103	-51.81	1135	20231026	48.81	1745	-3.21	20240102	1669	1.20	20240102	3505	-51.81	20230103	1135	48.81	20231026	1.38	N	053950	500	177 억	1484687	N	N	N	N
113	20240102	130515	57	100.00	KOSDAQ	제약	N	N	N	N	N	1693	11	2	0.65	834072012	493441	74.34	1697	1745	1669	2185	1178	1682	1690.36	4.17	-43486	1744	1712	1651	1619	1558	1729	1636	178	503	500	1040	1	1	35593402	603	-7.95	0.57	12	1.39	-213.00	2976.00	3505	20230103	-51.70	1135	20231026	49.16	1745	-2.98	20240102	1669	1.44	20240102	3505	-51.70	20230103	1135	49.16	20231026	1.38	N	053950	500	177 억	1484687	N	N	N	N
114	20240102	120515	57	100.00	KOSDAQ	제약	N	N	N	N	N	1691	9	2	0.54	718138045	424785	63.99	1697	1745	1669	2185	1178	1682	1690.65	4.17	-47868	1744	1712	1651	1619	1558	1729	1636	178	503	500	1040	1	1	35593402	602	-7.94	0.57	12	1.19	-213.00	2976.00	3505	20230103	-51.75	1135	20231026	48.99	1745	-3.09	20240102	1669	1.32	20240102	3505	-51.75	20230103	1135	48.99	20231026	1.38	N	053950	500	177 억	1484687	N	N	N	N
115	20240102	110515	57	100.00	KOSDAQ	제약	N	N	N	N	N	1684	2	2	0.12	614192319	362996	54.69	1697	1745	1669	2185	1178	1682	1692.08	4.17	-80360	1744	1712	1651	1619	1558	1729	1636	178	503	500	1040	1	1	35593402	599	-7.91	0.57	12	1.02	-213.00	2976.00	3505	20230103	-51.95	1135	20231026	48.37	1745	-3.50	20240102	1669	0.90	20240102	3505	-51.95	20230103	1135	48.37	20231026	1.38	N	053950	500	177 억	1484687	N	N	N	N
116	20240102	100509	57	100.00	KOSDAQ	제약	N	N	N	N	N	1721	39	2	2.32	172972436	101516	15.29	1697	1745	1688	2185	1178	1682	1704.49	4.17	-2697	1744	1712	1651	1619	1558	1729	1636	178	503	500	1040	1	1	35593402	613	-8.08	0.58	12	0.29	-213.00	2976.00	3505	20230103	-50.90	1135	20231026	51.63	1745	-1.38	20240102	1688	1.95	20240102	3505	-50.90	20230103	1135	51.63	20231026	1.38	N	053950	500	177 억	1484687	N	N	N	N
117	20240102	090504	57	100.00	KOSDAQ	제약	N	N	N	N	N	1682	0	3	0.00	0	0	0.00	0	0	0	2185	1178	1682	0.00	4.17	0	1744	1712	1651	1619	1558	1729	1636	178	503	500	1040	1	1	35593402	599	-7.90	0.57	12	0.00	-213.00	2976.00	3505	20230103	-52.01	1135	20231026	48.19	0	0.00	0	0	0.00	0	3505	-52.01	20230103	1135	48.19	20231026	1.38	N	053950	500	177 억	1484687	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History