KissMeData/205470/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120942	57	100.00	KOSDAQ		제약	N	N	N	N	N	1879	27	2	1.46	2293867150	1223290	49.31	1870	1890	1835	2405	1297	1852	1875.16	4.71	0	259003	1914	1883	1827	1796	1740	1898	1811	130	553	100	1290	1	1	129375009	2431	1.34	0.65	12	0.95	1402.00	2879.00	6530	20230327	-71.23	1708	20240115	10.01	1980	-5.10	20240105	1708	10.01	20240115	21500	-91.26	20230313	1708	10.01	20240115	6.35	N	205470	100	129 억	6087323	N	N	5298	N	N
3	20240123	110939	57	100.00	KOSDAQ		제약	N	N	N	N	N	1888	36	2	1.94	2082390276	1110967	44.79	1870	1890	1835	2405	1297	1852	1874.39	4.71	0	271050	1914	1883	1827	1796	1740	1898	1811	130	553	100	1290	1	1	129375009	2443	1.35	0.66	12	0.86	1402.00	2879.00	6530	20230327	-71.09	1708	20240115	10.54	1980	-4.65	20240105	1708	10.54	20240115	21500	-91.22	20230313	1708	10.54	20240115	6.35	N	205470	100	129 억	6087323	N	N	5298	N	N
4	20240123	100939	57	100.00	KOSDAQ		제약	N	N	N	N	N	1873	21	2	1.13	1504306991	803690	32.40	1870	1886	1835	2405	1297	1852	1871.75	4.71	0	199522	1914	1883	1827	1796	1740	1898	1811	130	553	100	1290	1	1	129375009	2423	1.34	0.65	12	0.62	1402.00	2879.00	6530	20230327	-71.32	1708	20240115	9.66	1980	-5.40	20240105	1708	9.66	20240115	21500	-91.29	20230313	1708	9.66	20240115	6.35	N	205470	100	129 억	6087323	N	N	5298	N	N
5	20240123	090939	57	100.00	KOSDAQ		제약	N	N	N	N	N	1858	6	2	0.32	306684681	165526	6.67	1870	1875	1835	2405	1297	1852	1852.79	4.71	0	-1209	1914	1883	1827	1796	1740	1898	1811	130	553	100	1290	1	1	129375009	2404	1.33	0.65	12	0.13	1402.00	2879.00	6530	20230327	-71.55	1708	20240115	8.78	1980	-6.16	20240105	1708	8.78	20240115	21500	-91.36	20230313	1708	8.78	20240115	6.35	N	205470	100	129 억	6087323	N	N	5298	N	N
6	20240119	160933	57	100.00	KOSDAQ		제약	N	N	N	N	N	1780	24	2	1.37	3103664392	1722352	175.55	1770	1839	1770	2280	1230	1756	1802.02	4.18	0	246931	1810	1783	1761	1734	1712	1796	1747	130	524	100	1220	1	1	129375009	2303	1.27	0.62	12	1.33	1402.00	2879.00	6530	20230327	-72.74	1708	20240115	4.22	1980	-10.10	20240105	1708	4.22	20240115	21500	-91.72	20230313	1708	4.22	20240115	6.43	N	205470	100	129 억	5413134	N	N	28	N	N
7	20240119	150935	57	100.00	KOSDAQ		제약	N	N	N	N	N	1772	16	2	0.91	2988418004	1657453	168.94	1770	1839	1770	2280	1230	1756	1803.02	4.18	0	240972	1810	1783	1761	1734	1712	1796	1747	130	524	100	1220	1	1	129375009	2293	1.26	0.62	12	1.28	1402.00	2879.00	6530	20230327	-72.86	1708	20240115	3.75	1980	-10.51	20240105	1708	3.75	20240115	21500	-91.76	20230313	1708	3.75	20240115	6.43	N	205470	100	129 억	5413134	N	N	28	N	N
8	20240119	140933	57	100.00	KOSDAQ		제약	N	N	N	N	N	1774	18	2	1.03	2718356869	1505222	153.42	1770	1839	1770	2280	1230	1756	1805.95	4.18	0	252914	1810	1783	1761	1734	1712	1796	1747	130	524	100	1220	1	1	129375009	2295	1.27	0.62	12	1.16	1402.00	2879.00	6530	20230327	-72.83	1708	20240115	3.86	1980	-10.40	20240105	1708	3.86	20240115	21500	-91.75	20230313	1708	3.86	20240115	6.43	N	205470	100	129 억	5413134	N	N	28	N	N
9	20240119	130934	57	100.00	KOSDAQ		제약	N	N	N	N	N	1784	28	2	1.59	2500097786	1382317	140.89	1770	1839	1770	2280	1230	1756	1808.63	4.18	0	271844	1810	1783	1761	1734	1712	1796	1747	130	524	100	1220	1	1	129375009	2308	1.27	0.62	12	1.07	1402.00	2879.00	6530	20230327	-72.68	1708	20240115	4.45	1980	-9.90	20240105	1708	4.45	20240115	21500	-91.70	20230313	1708	4.45	20240115	6.43	N	205470	100	129 억	5413134	N	N	28	N	N
10	20240119	120938	57	100.00	KOSDAQ		제약	N	N	N	N	N	1789	33	2	1.88	2221854601	1226164	124.98	1770	1839	1770	2280	1230	1756	1812.04	4.18	0	371041	1810	1783	1761	1734	1712	1796	1747	130	524	100	1220	1	1	129375009	2315	1.28	0.62	12	0.95	1402.00	2879.00	6530	20230327	-72.60	1708	20240115	4.74	1980	-9.65	20240105	1708	4.74	20240115	21500	-91.68	20230313	1708	4.74	20240115	6.43	N	205470	100	129 억	5413134	N	N	28	N	N
11	20240119	110936	57	100.00	KOSDAQ		제약	N	N	N	N	N	1801	45	2	2.56	2053641935	1132489	115.43	1770	1839	1770	2280	1230	1756	1813.39	4.18	0	422152	1810	1783	1761	1734	1712	1796	1747	130	524	100	1220	1	1	129375009	2330	1.28	0.63	12	0.88	1402.00	2879.00	6530	20230327	-72.42	1708	20240115	5.44	1980	-9.04	20240105	1708	5.44	20240115	21500	-91.62	20230313	1708	5.44	20240115	6.43	N	205470	100	129 억	5413134	N	N	28	N	N
12	20240119	100941	57	100.00	KOSDAQ		제약	N	N	N	N	N	1817	61	2	3.47	1675216088	922537	94.03	1770	1839	1770	2280	1230	1756	1815.88	4.18	0	365713	1810	1783	1761	1734	1712	1796	1747	130	524	100	1220	1	1	129375009	2351	1.30	0.63	12	0.71	1402.00	2879.00	6530	20230327	-72.17	1708	20240115	6.38	1980	-8.23	20240105	1708	6.38	20240115	21500	-91.55	20230313	1708	6.38	20240115	6.43	N	205470	100	129 억	5413134	N	N	28	N	N
13	20240119	090934	57	100.00	KOSDAQ		제약	N	N	N	N	N	1799	43	2	2.45	277948887	155499	15.85	1770	1800	1770	2280	1230	1756	1787.46	4.18	0	86947	1810	1783	1761	1734	1712	1796	1747	130	524	100	1220	1	1	129375009	2327	1.28	0.62	12	0.12	1402.00	2879.00	6530	20230327	-72.45	1708	20240115	5.33	1980	-9.14	20240105	1708	5.33	20240115	21500	-91.63	20230313	1708	5.33	20240115	6.43	N	205470	100	129 억	5413134	N	N	28	N	N
14	20240118	160931	57	100.00	KOSDAQ		제약	N	N	N	N	N	1756	7	2	0.40	1701882426	966248	52.59	1739	1788	1739	2270	1225	1749	1761.35	4.11	0	98451	1860	1804	1774	1718	1688	1789	1703	130	521	100	1220	1	1	129375009	2272	1.25	0.61	12	0.75	1402.00	2879.00	6530	20230327	-73.11	1708	20240115	2.81	1980	-11.31	20240105	1708	2.81	20240115	21500	-91.83	20230313	1708	2.81	20240115	6.56	N	205470	100	129 억	5314114	N	N	28	N	N
15	20240118	150933	57	100.00	KOSDAQ		제약	N	N	N	N	N	1757	8	2	0.46	1606003813	911630	49.61	1739	1788	1739	2270	1225	1749	1761.68	4.11	0	80215	1860	1804	1774	1718	1688	1789	1703	130	521	100	1220	1	1	129375009	2273	1.25	0.61	12	0.70	1402.00	2879.00	6530	20230327	-73.09	1708	20240115	2.87	1980	-11.26	20240105	1708	2.87	20240115	21500	-91.83	20230313	1708	2.87	20240115	6.56	N	205470	100	129 억	5314114	N	N	0	N	N
16	20240118	140933	57	100.00	KOSDAQ		제약	N	N	N	N	N	1757	8	2	0.46	1406380364	797881	43.42	1739	1788	1739	2270	1225	1749	1762.64	4.11	0	68609	1860	1804	1774	1718	1688	1789	1703	130	521	100	1220	1	1	129375009	2273	1.25	0.61	12	0.62	1402.00	2879.00	6530	20230327	-73.09	1708	20240115	2.87	1980	-11.26	20240105	1708	2.87	20240115	21500	-91.83	20230313	1708	2.87	20240115	6.56	N	205470	100	129 억	5314114	N	N	0	N	N
17	20240118	130931	57	100.00	KOSDAQ		제약	N	N	N	N	N	1757	8	2	0.46	1230545674	697643	37.97	1739	1788	1739	2270	1225	1749	1763.86	4.11	0	68410	1860	1804	1774	1718	1688	1789	1703	130	521	100	1220	1	1	129375009	2273	1.25	0.61	12	0.54	1402.00	2879.00	6530	20230327	-73.09	1708	20240115	2.87	1980	-11.26	20240105	1708	2.87	20240115	21500	-91.83	20230313	1708	2.87	20240115	6.56	N	205470	100	129 억	5314114	N	N	0	N	N
18	20240118	120934	57	100.00	KOSDAQ		제약	N	N	N	N	N	1764	15	2	0.86	1068103201	605371	32.95	1739	1788	1739	2270	1225	1749	1764.38	4.11	0	98936	1860	1804	1774	1718	1688	1789	1703	130	521	100	1220	1	1	129375009	2282	1.26	0.61	12	0.47	1402.00	2879.00	6530	20230327	-72.99	1708	20240115	3.28	1980	-10.91	20240105	1708	3.28	20240115	21500	-91.80	20230313	1708	3.28	20240115	6.56	N	205470	100	129 억	5314114	N	N	0	N	N
19	20240118	110934	57	100.00	KOSDAQ		제약	N	N	N	N	N	1767	18	2	1.03	778441747	441963	24.05	1739	1777	1739	2270	1225	1749	1761.33	4.11	0	101034	1860	1804	1774	1718	1688	1789	1703	130	521	100	1220	1	1	129375009	2286	1.26	0.61	12	0.34	1402.00	2879.00	6530	20230327	-72.94	1708	20240115	3.45	1980	-10.76	20240105	1708	3.45	20240115	21500	-91.78	20230313	1708	3.45	20240115	6.56	N	205470	100	129 억	5314114	N	N	0	N	N
20	20240118	100930	57	100.00	KOSDAQ		제약	N	N	N	N	N	1777	28	2	1.60	621448142	353368	19.23	1739	1777	1739	2270	1225	1749	1758.64	4.11	0	85923	1860	1804	1774	1718	1688	1789	1703	130	521	100	1220	1	1	129375009	2299	1.27	0.62	12	0.27	1402.00	2879.00	6530	20230327	-72.79	1708	20240115	4.04	1980	-10.25	20240105	1708	4.04	20240115	21500	-91.73	20230313	1708	4.04	20240115	6.56	N	205470	100	129 억	5314114	N	N	0	N	N
21	20240118	090931	57	100.00	KOSDAQ		제약	N	N	N	N	N	1752	3	2	0.17	195803072	112064	6.10	1739	1758	1739	2270	1225	1749	1747.24	4.11	0	6579	1860	1804	1774	1718	1688	1789	1703	130	521	100	1220	1	1	129375009	2267	1.25	0.61	12	0.09	1402.00	2879.00	6530	20230327	-73.17	1708	20240115	2.58	1980	-11.52	20240105	1708	2.58	20240115	21500	-91.85	20230313	1708	2.58	20240115	6.56	N	205470	100	129 억	5314114	N	N	0	N	N
22	20240117	160930	57	100.00	KOSDAQ		제약	N	N	N	N	N	1749	-76	5	-4.16	3221291916	1818129	40.92	1829	1830	1744	2370	1278	1825	1771.83	4.38	0	-350793	1906	1865	1806	1765	1706	1886	1786	130	545	100	1270	1	1	129375009	2263	1.25	0.61	12	1.41	1402.00	2879.00	6530	20230327	-73.22	1708	20240115	2.40	1980	-11.67	20240105	1708	2.40	20240115	21500	-91.87	20230313	1708	2.40	20240115	6.95	N	205470	100	129 억	5667939	N	N	309	N	N
23	20240117	150932	57	100.00	KOSDAQ		제약	N	N	N	N	N	1753	-72	5	-3.95	3038657672	1713692	38.57	1829	1830	1744	2370	1278	1825	1773.16	4.38	0	-354000	1906	1865	1806	1765	1706	1886	1786	130	545	100	1270	1	1	129375009	2268	1.25	0.61	12	1.32	1402.00	2879.00	6530	20230327	-73.15	1708	20240115	2.63	1980	-11.46	20240105	1708	2.63	20240115	21500	-91.85	20230313	1708	2.63	20240115	6.95	N	205470	100	129 억	5667939	N	N	309	N	N
24	20240117	140929	57	100.00	KOSDAQ		제약	N	N	N	N	N	1763	-62	5	-3.40	2816972439	1587540	35.73	1829	1830	1744	2370	1278	1825	1774.42	4.38	0	-341198	1906	1865	1806	1765	1706	1886	1786	130	545	100	1270	1	1	129375009	2281	1.26	0.61	12	1.23	1402.00	2879.00	6530	20230327	-73.00	1708	20240115	3.22	1980	-10.96	20240105	1708	3.22	20240115	21500	-91.80	20230313	1708	3.22	20240115	6.95	N	205470	100	129 억	5667939	N	N	309	N	N
25	20240117	130929	57	100.00	KOSDAQ		제약	N	N	N	N	N	1746	-79	5	-4.33	2634062899	1483202	33.38	1829	1830	1744	2370	1278	1825	1775.93	4.38	0	-341566	1906	1865	1806	1765	1706	1886	1786	130	545	100	1270	1	1	129375009	2259	1.25	0.61	12	1.15	1402.00	2879.00	6530	20230327	-73.26	1708	20240115	2.22	1980	-11.82	20240105	1708	2.22	20240115	21500	-91.88	20230313	1708	2.22	20240115	6.95	N	205470	100	129 억	5667939	N	N	309	N	N
26	20240117	120932	57	100.00	KOSDAQ		제약	N	N	N	N	N	1749	-76	5	-4.16	2328111453	1308322	29.45	1829	1830	1748	2370	1278	1825	1779.46	4.38	0	-316331	1906	1865	1806	1765	1706	1886	1786	130	545	100	1270	1	1	129375009	2263	1.25	0.61	12	1.01	1402.00	2879.00	6530	20230327	-73.22	1708	20240115	2.40	1980	-11.67	20240105	1708	2.40	20240115	21500	-91.87	20230313	1708	2.40	20240115	6.95	N	205470	100	129 억	5667939	N	N	309	N	N
27	20240117	110932	57	100.00	KOSDAQ		제약	N	N	N	N	N	1768	-57	5	-3.12	1838737315	1029632	23.17	1829	1830	1760	2370	1278	1825	1785.82	4.38	0	-226239	1906	1865	1806	1765	1706	1886	1786	130	545	100	1270	1	1	129375009	2287	1.26	0.61	12	0.80	1402.00	2879.00	6530	20230327	-72.92	1708	20240115	3.51	1980	-10.71	20240105	1708	3.51	20240115	21500	-91.78	20230313	1708	3.51	20240115	6.95	N	205470	100	129 억	5667939	N	N	309	N	N
28	20240117	100928	57	100.00	KOSDAQ		제약	N	N	N	N	N	1770	-55	5	-3.01	1369887484	764200	17.20	1829	1830	1770	2370	1278	1825	1792.57	4.38	0	-161636	1906	1865	1806	1765	1706	1886	1786	130	545	100	1270	1	1	129375009	2290	1.26	0.61	12	0.59	1402.00	2879.00	6530	20230327	-72.89	1708	20240115	3.63	1980	-10.61	20240105	1708	3.63	20240115	21500	-91.77	20230313	1708	3.63	20240115	6.95	N	205470	100	129 억	5667939	N	N	309	N	N
29	20240117	090932	57	100.00	KOSDAQ		제약	N	N	N	N	N	1789	-36	5	-1.97	617410144	342207	7.70	1829	1830	1785	2370	1278	1825	1804.19	4.38	0	-87330	1906	1865	1806	1765	1706	1886	1786	130	545	100	1270	1	1	129375009	2315	1.28	0.62	12	0.26	1402.00	2879.00	6530	20230327	-72.60	1708	20240115	4.74	1980	-9.65	20240105	1708	4.74	20240115	21500	-91.68	20230313	1708	4.74	20240115	6.95	N	205470	100	129 억	5667939	N	N	309	N	N
30	20240116	160927	57	100.00	KOSDAQ		제약	N	N	N	N	N	1825	85	2	4.89	7998603371	4393808	98.02	1747	1847	1747	2260	1218	1740	1820.41	3.89	0	630284	1924	1832	1770	1678	1616	1801	1647	130	520	100	1210	1	1	129375009	2361	1.30	0.63	12	3.40	1402.00	2879.00	6530	20230327	-72.05	1708	20240115	6.85	1980	-7.83	20240105	1708	6.85	20240115	21500	-91.51	20230313	1708	6.85	20240115	6.91	N	205470	100	129 억	5027333	N	N	309	N	N
31	20240116	150925	57	100.00	KOSDAQ		제약	N	N	N	N	N	1812	72	2	4.14	7723155112	4242706	94.65	1747	1847	1747	2260	1218	1740	1820.34	3.89	0	611168	1924	1832	1770	1678	1616	1801	1647	130	520	100	1210	1	1	129375009	2344	1.29	0.63	12	3.28	1402.00	2879.00	6530	20230327	-72.25	1708	20240115	6.09	1980	-8.48	20240105	1708	6.09	20240115	21500	-91.57	20230313	1708	6.09	20240115	6.91	N	205470	100	129 억	5027333	N	N	1556	N	N
32	20240116	140929	57	100.00	KOSDAQ		제약	N	N	N	N	N	1825	85	2	4.89	7192588317	3950859	88.14	1747	1847	1747	2260	1218	1740	1820.51	3.89	0	599774	1924	1832	1770	1678	1616	1801	1647	130	520	100	1210	1	1	129375009	2361	1.30	0.63	12	3.05	1402.00	2879.00	6530	20230327	-72.05	1708	20240115	6.85	1980	-7.83	20240105	1708	6.85	20240115	21500	-91.51	20230313	1708	6.85	20240115	6.91	N	205470	100	129 억	5027333	N	N	1556	N	N
33	20240116	130930	57	100.00	KOSDAQ		제약	N	N	N	N	N	1823	83	2	4.77	6662274876	3660577	81.66	1747	1847	1747	2260	1218	1740	1820.01	3.89	0	516870	1924	1832	1770	1678	1616	1801	1647	130	520	100	1210	1	1	129375009	2359	1.30	0.63	12	2.83	1402.00	2879.00	6530	20230327	-72.08	1708	20240115	6.73	1980	-7.93	20240105	1708	6.73	20240115	21500	-91.52	20230313	1708	6.73	20240115	6.91	N	205470	100	129 억	5027333	N	N	1556	N	N
34	20240116	120927	57	100.00	KOSDAQ		제약	N	N	N	N	N	1817	77	2	4.43	6264873833	3441969	76.79	1747	1847	1747	2260	1218	1740	1820.14	3.89	0	479344	1924	1832	1770	1678	1616	1801	1647	130	520	100	1210	1	1	129375009	2351	1.30	0.63	12	2.66	1402.00	2879.00	6530	20230327	-72.17	1708	20240115	6.38	1980	-8.23	20240105	1708	6.38	20240115	21500	-91.55	20230313	1708	6.38	20240115	6.91	N	205470	100	129 억	5027333	N	N	1556	N	N
35	20240116	110926	57	100.00	KOSDAQ		제약	N	N	N	N	N	1831	91	2	5.23	4522912978	2491804	55.59	1747	1844	1747	2260	1218	1740	1815.12	3.89	0	700736	1924	1832	1770	1678	1616	1801	1647	130	520	100	1210	1	1	129375009	2369	1.31	0.64	12	1.93	1402.00	2879.00	6530	20230327	-71.96	1708	20240115	7.20	1980	-7.53	20240105	1708	7.20	20240115	21500	-91.48	20230313	1708	7.20	20240115	6.91	N	205470	100	129 억	5027333	N	N	1556	N	N
36	20240116	100926	57	100.00	KOSDAQ		제약	N	N	N	N	N	1813	73	2	4.20	3605304118	1988704	44.37	1747	1844	1747	2260	1218	1740	1812.89	3.89	0	524344	1924	1832	1770	1678	1616	1801	1647	130	520	100	1210	1	1	129375009	2346	1.29	0.63	12	1.54	1402.00	2879.00	6530	20230327	-72.24	1708	20240115	6.15	1980	-8.43	20240105	1708	6.15	20240115	21500	-91.57	20230313	1708	6.15	20240115	6.91	N	205470	100	129 억	5027333	N	N	1556	N	N
37	20240116	090924	57	100.00	KOSDAQ		제약	N	N	N	N	N	1811	71	2	4.08	918308722	512739	11.44	1747	1827	1747	2260	1218	1740	1790.99	3.89	0	205800	1924	1832	1770	1678	1616	1801	1647	130	520	100	1210	1	1	129375009	2343	1.29	0.63	12	0.40	1402.00	2879.00	6530	20230327	-72.27	1708	20240115	6.03	1980	-8.54	20240105	1708	6.03	20240115	21500	-91.58	20230313	1708	6.03	20240115	6.91	N	205470	100	129 억	5027333	N	N	1556	N	N
38	20240115	160924	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1740	-118	5	-6.35	7689737912	4413491	225.13	1852	1862	1708	2415	1301	1858	1742.31	3.76	0	214755	1936	1897	1875	1836	1814	1886	1825	130	557	100	1300	1	1	129375009	2251	1.24	0.60	12	3.41	1402.00	2879.00	6530	20230327	-73.35	1708	20240115	1.87	1980	-12.12	20240105	1708	1.87	20240115	21500	-91.91	20230313	1708	1.87	20240115	6.98	N	205470	100	129 억	4865277	N	N	1556	N	N
39	20240115	150925	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1747	-111	5	-5.97	7451423908	4276729	218.15	1852	1862	1708	2415	1301	1858	1742.30	3.76	0	188321	1936	1897	1875	1836	1814	1886	1825	130	557	100	1300	1	1	129375009	2260	1.25	0.61	12	3.31	1402.00	2879.00	6530	20230327	-73.25	1708	20240115	2.28	1980	-11.77	20240105	1708	2.28	20240115	21500	-91.87	20230313	1708	2.28	20240115	6.98	N	205470	100	129 억	4865277	N	N	0	N	N
40	20240115	140925	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1741	-117	5	-6.30	7022803115	4030560	205.59	1852	1862	1708	2415	1301	1858	1742.37	3.76	0	151161	1936	1897	1875	1836	1814	1886	1825	130	557	100	1300	1	1	129375009	2252	1.24	0.60	12	3.12	1402.00	2879.00	6530	20230327	-73.34	1708	20240115	1.93	1980	-12.07	20240105	1708	1.93	20240115	21500	-91.90	20230313	1708	1.93	20240115	6.98	N	205470	100	129 억	4865277	N	N	0	N	N
41	20240115	130923	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1727	-131	5	-7.05	6460145225	3707106	189.10	1852	1862	1708	2415	1301	1858	1742.62	3.76	0	103417	1936	1897	1875	1836	1814	1886	1825	130	557	100	1300	1	1	129375009	2234	1.23	0.60	12	2.87	1402.00	2879.00	6530	20230327	-73.55	1708	20240115	1.11	1980	-12.78	20240105	1708	1.11	20240115	21500	-91.97	20230313	1708	1.11	20240115	6.98	N	205470	100	129 억	4865277	N	N	0	N	N
42	20240115	120924	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1754	-104	5	-5.60	5202214175	2979669	151.99	1852	1862	1708	2415	1301	1858	1745.88	3.76	0	113787	1936	1897	1875	1836	1814	1886	1825	130	557	100	1300	1	1	129375009	2269	1.25	0.61	12	2.30	1402.00	2879.00	6530	20230327	-73.14	1708	20240115	2.69	1980	-11.41	20240105	1708	2.69	20240115	21500	-91.84	20230313	1708	2.69	20240115	6.98	N	205470	100	129 억	4865277	N	N	0	N	N
43	20240115	110924	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1752	-106	5	-5.71	4969152869	2846430	145.19	1852	1862	1708	2415	1301	1858	1745.73	3.76	0	170861	1936	1897	1875	1836	1814	1886	1825	130	557	100	1300	1	1	129375009	2267	1.25	0.61	12	2.20	1402.00	2879.00	6530	20230327	-73.17	1708	20240115	2.58	1980	-11.52	20240105	1708	2.58	20240115	21500	-91.85	20230313	1708	2.58	20240115	6.98	N	205470	100	129 억	4865277	N	N	0	N	N
44	20240115	100921	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1730	-128	5	-6.89	4171931033	2387796	121.80	1852	1862	1708	2415	1301	1858	1747.17	3.76	0	86733	1936	1897	1875	1836	1814	1886	1825	130	557	100	1300	1	1	129375009	2238	1.23	0.60	12	1.85	1402.00	2879.00	6530	20230327	-73.51	1708	20240115	1.29	1980	-12.63	20240105	1708	1.29	20240115	21500	-91.95	20230313	1708	1.29	20240115	6.98	N	205470	100	129 억	4865277	N	N	0	N	N
45	20240115	090923	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1742	-116	5	-6.24	1267436787	716023	36.52	1852	1862	1710	2415	1301	1858	1770.04	3.76	0	48990	1936	1897	1875	1836	1814	1886	1825	130	557	100	1300	1	1	129375009	2254	1.24	0.61	12	0.55	1402.00	2879.00	6530	20230327	-73.32	1710	20240115	1.87	1980	-12.02	20240105	1710	1.87	20240115	21500	-91.90	20230313	1710	1.87	20240115	6.98	N	205470	100	129 억	4865277	N	N	0	N	N
46	20240112	160934	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1858	-48	5	-2.52	3652443439	1943066	236.05	1903	1914	1853	2475	1335	1906	1879.79	4.19	0	-555751	1928	1916	1908	1896	1888	1913	1893	130	569	100	1330	1	1	129375009	2404	1.33	0.65	12	1.50	1402.00	2879.00	6530	20230327	-71.55	1853	20240112	0.27	1980	-6.16	20240105	1853	0.27	20240112	21500	-91.36	20230313	1853	0.27	20240112	7.03	N	205470	100	129 억	5421893	N	N	854	N	N
47	20240112	150922	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1857	-49	5	-2.57	3498721845	1860324	226.00	1903	1914	1853	2475	1335	1906	1880.70	4.19	0	-528969	1928	1916	1908	1896	1888	1913	1893	130	569	100	1330	1	1	129375009	2402	1.32	0.65	12	1.44	1402.00	2879.00	6530	20230327	-71.56	1853	20240112	0.22	1980	-6.21	20240105	1853	0.22	20240112	21500	-91.36	20230313	1853	0.22	20240112	7.03	N	205470	100	129 억	5421893	N	N	854	N	N
48	20240112	140921	57	100.00	KOSDAQ		제약	N	N	N	N	N	1883	-23	5	-1.21	2135340014	1130781	137.37	1903	1914	1881	2475	1335	1906	1888.37	4.19	0	-266008	1928	1916	1908	1896	1888	1913	1893	130	569	100	1330	1	1	129375009	2436	1.34	0.65	12	0.87	1402.00	2879.00	6530	20230327	-71.16	1875	20231228	0.43	1980	-4.90	20240105	1881	0.11	20240112	21500	-91.24	20230313	1875	0.43	20231228	7.03	N	205470	100	129 억	5421893	N	N	854	N	N
49	20240112	130916	57	100.00	KOSDAQ		제약	N	N	N	N	N	1884	-22	5	-1.15	1837895019	972823	118.18	1903	1914	1881	2475	1335	1906	1889.23	4.19	0	-233994	1928	1916	1908	1896	1888	1913	1893	130	569	100	1330	1	1	129375009	2437	1.34	0.65	12	0.75	1402.00	2879.00	6530	20230327	-71.15	1875	20231228	0.48	1980	-4.85	20240105	1881	0.16	20240112	21500	-91.24	20230313	1875	0.48	20231228	7.03	N	205470	100	129 억	5421893	N	N	854	N	N
50	20240112	120921	57	100.00	KOSDAQ		제약	N	N	N	N	N	1886	-20	5	-1.05	1595221281	844017	102.53	1903	1914	1881	2475	1335	1906	1890.03	4.19	0	-201391	1928	1916	1908	1896	1888	1913	1893	130	569	100	1330	1	1	129375009	2440	1.35	0.66	12	0.65	1402.00	2879.00	6530	20230327	-71.12	1875	20231228	0.59	1980	-4.75	20240105	1881	0.27	20240112	21500	-91.23	20230313	1875	0.59	20231228	7.03	N	205470	100	129 억	5421893	N	N	854	N	N
51	20240112	110917	57	100.00	KOSDAQ		제약	N	N	N	N	N	1887	-19	5	-1.00	1376814855	728182	88.46	1903	1914	1881	2475	1335	1906	1890.75	4.19	0	-223490	1928	1916	1908	1896	1888	1913	1893	130	569	100	1330	1	1	129375009	2441	1.35	0.66	12	0.56	1402.00	2879.00	6530	20230327	-71.10	1875	20231228	0.64	1980	-4.70	20240105	1881	0.32	20240112	21500	-91.22	20230313	1875	0.64	20231228	7.03	N	205470	100	129 억	5421893	N	N	854	N	N
52	20240112	100916	57	100.00	KOSDAQ		제약	N	N	N	N	N	1882	-24	5	-1.26	1180065079	623812	75.78	1903	1914	1881	2475	1335	1906	1891.69	4.19	0	-215826	1928	1916	1908	1896	1888	1913	1893	130	569	100	1330	1	1	129375009	2435	1.34	0.65	12	0.48	1402.00	2879.00	6530	20230327	-71.18	1875	20231228	0.37	1980	-4.95	20240105	1881	0.05	20240112	21500	-91.25	20230313	1875	0.37	20231228	7.03	N	205470	100	129 억	5421893	N	N	854	N	N
53	20240112	090920	57	100.00	KOSDAQ		제약	N	N	N	N	N	1895	-11	5	-0.58	312377388	164364	19.97	1903	1914	1892	2475	1335	1906	1900.51	4.19	0	-80279	1928	1916	1908	1896	1888	1913	1893	130	569	100	1330	1	1	129375009	2452	1.35	0.66	12	0.13	1402.00	2879.00	6530	20230327	-70.98	1875	20231228	1.07	1980	-4.29	20240105	1887	0.42	20240102	21500	-91.19	20230313	1875	1.07	20231228	7.03	N	205470	100	129 억	5421893	N	N	854	N	N
54	20240111	160913	57	100.00	KOSDAQ		제약	N	N	N	N	N	1906	3	2	0.16	1534597834	803476	57.73	1915	1920	1900	2470	1333	1903	1909.95	3.94	0	182760	1957	1929	1912	1884	1867	1921	1876	130	567	100	1330	1	1	129375009	2466	1.36	0.66	12	0.62	1402.00	2879.00	6530	20230327	-70.81	1875	20231228	1.65	1980	-3.74	20240105	1887	1.01	20240102	21500	-91.13	20230313	1875	1.65	20231228	7.11	N	205470	100	129 억	5098967	N	N	854	N	N
55	20240111	150918	57	100.00	KOSDAQ		제약	N	N	N	N	N	1910	7	2	0.37	1451601144	759931	54.60	1915	1920	1900	2470	1333	1903	1910.17	3.94	0	175367	1957	1929	1912	1884	1867	1921	1876	130	567	100	1330	1	1	129375009	2471	1.36	0.66	12	0.59	1402.00	2879.00	6530	20230327	-70.75	1875	20231228	1.87	1980	-3.54	20240105	1887	1.22	20240102	21500	-91.12	20230313	1875	1.87	20231228	7.11	N	205470	100	129 억	5098967	N	N	362	N	N
56	20240111	140916	57	100.00	KOSDAQ		제약	N	N	N	N	N	1919	16	2	0.84	1195431143	625989	44.98	1915	1920	1900	2470	1333	1903	1909.67	3.94	0	119314	1957	1929	1912	1884	1867	1921	1876	130	567	100	1330	1	1	129375009	2483	1.37	0.67	12	0.48	1402.00	2879.00	6530	20230327	-70.61	1875	20231228	2.35	1980	-3.08	20240105	1887	1.70	20240102	21500	-91.07	20230313	1875	2.35	20231228	7.11	N	205470	100	129 억	5098967	N	N	362	N	N
57	20240111	130913	57	100.00	KOSDAQ		제약	N	N	N	N	N	1912	9	2	0.47	905405343	474623	34.10	1915	1920	1900	2470	1333	1903	1907.63	3.94	0	32222	1957	1929	1912	1884	1867	1921	1876	130	567	100	1330	1	1	129375009	2474	1.36	0.66	12	0.37	1402.00	2879.00	6530	20230327	-70.72	1875	20231228	1.97	1980	-3.43	20240105	1887	1.32	20240102	21500	-91.11	20230313	1875	1.97	20231228	7.11	N	205470	100	129 억	5098967	N	N	362	N	N
58	20240111	120914	57	100.00	KOSDAQ		제약	N	N	N	N	N	1914	11	2	0.58	789259438	413952	29.74	1915	1917	1900	2470	1333	1903	1906.64	3.94	0	24558	1957	1929	1912	1884	1867	1921	1876	130	567	100	1330	1	1	129375009	2476	1.37	0.66	12	0.32	1402.00	2879.00	6530	20230327	-70.69	1875	20231228	2.08	1980	-3.33	20240105	1887	1.43	20240102	21500	-91.10	20230313	1875	2.08	20231228	7.11	N	205470	100	129 억	5098967	N	N	362	N	N
59	20240111	110916	57	100.00	KOSDAQ		제약	N	N	N	N	N	1911	8	2	0.42	642147815	337064	24.22	1915	1915	1900	2470	1333	1903	1905.12	3.94	0	9298	1957	1929	1912	1884	1867	1921	1876	130	567	100	1330	1	1	129375009	2472	1.36	0.66	12	0.26	1402.00	2879.00	6530	20230327	-70.74	1875	20231228	1.92	1980	-3.48	20240105	1887	1.27	20240102	21500	-91.11	20230313	1875	1.92	20231228	7.11	N	205470	100	129 억	5098967	N	N	362	N	N
60	20240111	100914	57	100.00	KOSDAQ		제약	N	N	N	N	N	1904	1	2	0.05	425048762	223202	16.04	1915	1915	1900	2470	1333	1903	1904.32	3.94	0	-24992	1957	1929	1912	1884	1867	1921	1876	130	567	100	1330	1	1	129375009	2463	1.36	0.66	12	0.17	1402.00	2879.00	6530	20230327	-70.84	1875	20231228	1.55	1980	-3.84	20240105	1887	0.90	20240102	21500	-91.14	20230313	1875	1.55	20231228	7.11	N	205470	100	129 억	5098967	N	N	362	N	N
61	20240111	090915	57	100.00	KOSDAQ		제약	N	N	N	N	N	1904	1	2	0.05	86008849	45152	3.24	1915	1915	1901	2470	1333	1903	1904.87	3.94	0	15222	1957	1929	1912	1884	1867	1921	1876	130	567	100	1330	1	1	129375009	2463	1.36	0.66	12	0.03	1402.00	2879.00	6530	20230327	-70.84	1875	20231228	1.55	1980	-3.84	20240105	1887	0.90	20240102	21500	-91.14	20230313	1875	1.55	20231228	7.11	N	205470	100	129 억	5098967	N	N	362	N	N
62	20240110	160911	57	100.00	KOSDAQ		제약	N	N	N	N	N	1903	-36	5	-1.86	2629060128	1377364	105.60	1940	1940	1895	2520	1358	1939	1908.77	4.01	718	-223497	1979	1958	1940	1919	1901	1969	1930	130	581	100	1350	1	1	129375009	2462	1.36	0.66	12	1.06	1402.00	2879.00	6530	20230327	-70.86	1875	20231228	1.49	1980	-3.89	20240105	1887	0.85	20240102	21500	-91.15	20230313	1875	1.49	20231228	7.08	N	205470	100	129 억	5182464	N	N	362	N	N
63	20240110	150914	57	100.00	KOSDAQ		제약	N	N	N	N	N	1900	-39	5	-2.01	2504173151	1311701	100.57	1940	1940	1895	2520	1358	1939	1909.10	4.01	718	-219221	1979	1958	1940	1919	1901	1969	1930	130	581	100	1350	1	1	129375009	2458	1.36	0.66	12	1.01	1402.00	2879.00	6530	20230327	-70.90	1875	20231228	1.33	1980	-4.04	20240105	1887	0.69	20240102	21500	-91.16	20230313	1875	1.33	20231228	7.08	N	205470	100	129 억	5182464	N	N	2173	N	N
64	20240110	140915	57	100.00	KOSDAQ		제약	N	N	N	N	N	1900	-39	5	-2.01	2238553479	1171974	89.86	1940	1940	1895	2520	1358	1939	1910.07	4.01	718	-227638	1979	1958	1940	1919	1901	1969	1930	130	581	100	1350	1	1	129375009	2458	1.36	0.66	12	0.91	1402.00	2879.00	6530	20230327	-70.90	1875	20231228	1.33	1980	-4.04	20240105	1887	0.69	20240102	21500	-91.16	20230313	1875	1.33	20231228	7.08	N	205470	100	129 억	5182464	N	N	2173	N	N
65	20240110	130912	57	100.00	KOSDAQ		제약	N	N	N	N	N	1904	-35	5	-1.81	2057980264	1077037	82.58	1940	1940	1895	2520	1358	1939	1910.78	4.01	718	-237968	1979	1958	1940	1919	1901	1969	1930	130	581	100	1350	1	1	129375009	2463	1.36	0.66	12	0.83	1402.00	2879.00	6530	20230327	-70.84	1875	20231228	1.55	1980	-3.84	20240105	1887	0.90	20240102	21500	-91.14	20230313	1875	1.55	20231228	7.08	N	205470	100	129 억	5182464	N	N	2173	N	N
66	20240110	120913	57	100.00	KOSDAQ		제약	N	N	N	N	N	1899	-40	5	-2.06	1797548659	940245	72.09	1940	1940	1897	2520	1358	1939	1911.79	4.01	718	-222693	1979	1958	1940	1919	1901	1969	1930	130	581	100	1350	1	1	129375009	2457	1.35	0.66	12	0.73	1402.00	2879.00	6530	20230327	-70.92	1875	20231228	1.28	1980	-4.09	20240105	1887	0.64	20240102	21500	-91.17	20230313	1875	1.28	20231228	7.08	N	205470	100	129 억	5182464	N	N	2173	N	N
67	20240110	110912	57	100.00	KOSDAQ		제약	N	N	N	N	N	1912	-27	5	-1.39	1188468636	620311	47.56	1940	1940	1906	2520	1358	1939	1915.92	4.01	718	-128080	1979	1958	1940	1919	1901	1969	1930	130	581	100	1350	1	1	129375009	2474	1.36	0.66	12	0.48	1402.00	2879.00	6530	20230327	-70.72	1875	20231228	1.97	1980	-3.43	20240105	1887	1.32	20240102	21500	-91.11	20230313	1875	1.97	20231228	7.08	N	205470	100	129 억	5182464	N	N	2173	N	N
68	20240110	100911	57	100.00	KOSDAQ		제약	N	N	N	N	N	1908	-31	5	-1.60	934549732	487389	37.37	1940	1940	1907	2520	1358	1939	1917.46	4.01	718	-109900	1979	1958	1940	1919	1901	1969	1930	130	581	100	1350	1	1	129375009	2468	1.36	0.66	12	0.38	1402.00	2879.00	6530	20230327	-70.78	1875	20231228	1.76	1980	-3.64	20240105	1887	1.11	20240102	21500	-91.13	20230313	1875	1.76	20231228	7.08	N	205470	100	129 억	5182464	N	N	2173	N	N
69	20240110	090911	57	100.00	KOSDAQ		제약	N	N	N	N	N	1926	-13	5	-0.67	180875452	93750	7.19	1940	1940	1923	2520	1358	1939	1929.34	4.01	718	-45292	1979	1958	1940	1919	1901	1969	1930	130	581	100	1350	1	1	129375009	2492	1.37	0.67	12	0.07	1402.00	2879.00	6530	20230327	-70.51	1875	20231228	2.72	1980	-2.73	20240105	1887	2.07	20240102	21500	-91.04	20230313	1875	2.72	20231228	7.08	N	205470	100	129 억	5182464	N	N	2173	N	N
70	20240109	160909	57	100.00	KOSDAQ		제약	N	N	N	N	N	1939	17	2	0.88	2501364290	1288252	122.62	1923	1961	1922	2495	1346	1922	1941.68	3.69	-320	413609	1960	1940	1930	1910	1900	1936	1906	130	573	100	1340	1	1	129375009	2509	1.38	0.67	12	1.00	1402.00	2879.00	6530	20230327	-70.31	1875	20231228	3.41	1980	-2.07	20240105	1887	2.76	20240102	21500	-90.98	20230313	1875	3.41	20231228	7.12	N	205470	100	129 억	4768099	N	N	2173	N	N
71	20240109	150911	57	100.00	KOSDAQ		제약	N	N	N	N	N	1938	16	2	0.83	2428502488	1250638	119.04	1923	1961	1922	2495	1346	1922	1941.81	3.69	-320	414119	1960	1940	1930	1910	1900	1936	1906	130	573	100	1340	1	1	129375009	2507	1.38	0.67	12	0.97	1402.00	2879.00	6530	20230327	-70.32	1875	20231228	3.36	1980	-2.12	20240105	1887	2.70	20240102	21500	-90.99	20230313	1875	3.36	20231228	7.12	N	205470	100	129 억	4768099	N	N	92	N	N
72	20240109	140910	57	100.00	KOSDAQ		제약	N	N	N	N	N	1943	21	2	1.09	2220868711	1143509	108.85	1923	1961	1922	2495	1346	1922	1942.15	3.69	-320	412918	1960	1940	1930	1910	1900	1936	1906	130	573	100	1340	1	1	129375009	2514	1.39	0.67	12	0.88	1402.00	2879.00	6530	20230327	-70.25	1875	20231228	3.63	1980	-1.87	20240105	1887	2.97	20240102	21500	-90.96	20230313	1875	3.63	20231228	7.12	N	205470	100	129 억	4768099	N	N	92	N	N
73	20240109	130910	57	100.00	KOSDAQ		제약	N	N	N	N	N	1950	28	2	1.46	1995776161	1027714	97.82	1923	1961	1922	2495	1346	1922	1941.96	3.69	-320	405978	1960	1940	1930	1910	1900	1936	1906	130	573	100	1340	1	1	129375009	2523	1.39	0.68	12	0.79	1402.00	2879.00	6530	20230327	-70.14	1875	20231228	4.00	1980	-1.52	20240105	1887	3.34	20240102	21500	-90.93	20230313	1875	4.00	20231228	7.12	N	205470	100	129 억	4768099	N	N	92	N	N
74	20240109	120917	57	100.00	KOSDAQ		제약	N	N	N	N	N	1958	36	2	1.87	1617769450	834396	79.42	1923	1958	1922	2495	1346	1922	1938.85	3.69	-320	378272	1960	1940	1930	1910	1900	1936	1906	130	573	100	1340	1	1	129375009	2533	1.40	0.68	12	0.64	1402.00	2879.00	6530	20230327	-70.02	1875	20231228	4.43	1980	-1.11	20240105	1887	3.76	20240102	21500	-90.89	20230313	1875	4.43	20231228	7.12	N	205470	100	129 억	4768099	N	N	92	N	N
75	20240109	110913	57	100.00	KOSDAQ		제약	N	N	N	N	N	1935	13	2	0.68	818200411	423526	40.31	1923	1944	1922	2495	1346	1922	1931.88	3.69	-320	168576	1960	1940	1930	1910	1900	1936	1906	130	573	100	1340	1	1	129375009	2503	1.38	0.67	12	0.33	1402.00	2879.00	6530	20230327	-70.37	1875	20231228	3.20	1980	-2.27	20240105	1887	2.54	20240102	21500	-91.00	20230313	1875	3.20	20231228	7.12	N	205470	100	129 억	4768099	N	N	92	N	N
76	20240109	100910	57	100.00	KOSDAQ		제약	N	N	N	N	N	1936	14	2	0.73	630130256	326226	31.05	1923	1944	1922	2495	1346	1922	1931.58	3.69	-320	128947	1960	1940	1930	1910	1900	1936	1906	130	573	100	1340	1	1	129375009	2505	1.38	0.67	12	0.25	1402.00	2879.00	6530	20230327	-70.35	1875	20231228	3.25	1980	-2.22	20240105	1887	2.60	20240102	21500	-91.00	20230313	1875	3.25	20231228	7.12	N	205470	100	129 억	4768099	N	N	92	N	N
77	20240109	090911	57	100.00	KOSDAQ		제약	N	N	N	N	N	1931	9	2	0.47	120159509	62336	5.93	1923	1935	1922	2495	1346	1922	1927.61	3.69	-320	23512	1960	1940	1930	1910	1900	1936	1906	130	573	100	1340	1	1	129375009	2498	1.38	0.67	12	0.05	1402.00	2879.00	6530	20230327	-70.43	1875	20231228	2.99	1980	-2.47	20240105	1887	2.33	20240102	21500	-91.02	20230313	1875	2.99	20231228	7.12	N	205470	100	129 억	4768099	N	N	92	N	N
78	20240108	160909	57	100.00	KOSDAQ		제약	N	N	N	N	N	1922	-17	5	-0.88	1991349374	1031568	51.20	1950	1950	1920	2520	1358	1939	1930.44	3.74	0	-69046	2020	1979	1939	1898	1858	2000	1919	130	581	100	1350	1	1	129375009	2487	1.37	0.67	12	0.80	1402.00	2879.00	6530	20230327	-70.57	1875	20231228	2.51	1980	-2.93	20240105	1887	1.85	20240102	21500	-91.06	20230313	1875	2.51	20231228	7.05	N	205470	100	129 억	4842641	N	N	92	N	N
79	20240108	150910	57	100.00	KOSDAQ		제약	N	N	N	N	N	1924	-15	5	-0.77	1879193555	973237	48.31	1950	1950	1920	2520	1358	1939	1930.87	3.74	0	-69177	2020	1979	1939	1898	1858	2000	1919	130	581	100	1350	1	1	129375009	2489	1.37	0.67	12	0.75	1402.00	2879.00	6530	20230327	-70.54	1875	20231228	2.61	1980	-2.83	20240105	1887	1.96	20240102	21500	-91.05	20230313	1875	2.61	20231228	7.05	N	205470	100	129 억	4842641	N	N	824	N	N
80	20240108	140909	57	100.00	KOSDAQ		제약	N	N	N	N	N	1924	-15	5	-0.77	1666074016	862436	42.81	1950	1950	1920	2520	1358	1939	1931.82	3.74	0	-45193	2020	1979	1939	1898	1858	2000	1919	130	581	100	1350	1	1	129375009	2489	1.37	0.67	12	0.67	1402.00	2879.00	6530	20230327	-70.54	1875	20231228	2.61	1980	-2.83	20240105	1887	1.96	20240102	21500	-91.05	20230313	1875	2.61	20231228	7.05	N	205470	100	129 억	4842641	N	N	824	N	N
81	20240108	130909	57	100.00	KOSDAQ		제약	N	N	N	N	N	1926	-13	5	-0.67	1431355685	740400	36.75	1950	1950	1926	2520	1358	1939	1933.22	3.74	0	-52594	2020	1979	1939	1898	1858	2000	1919	130	581	100	1350	1	1	129375009	2492	1.37	0.67	12	0.57	1402.00	2879.00	6530	20230327	-70.51	1875	20231228	2.72	1980	-2.73	20240105	1887	2.07	20240102	21500	-91.04	20230313	1875	2.72	20231228	7.05	N	205470	100	129 억	4842641	N	N	824	N	N
82	20240108	120910	57	100.00	KOSDAQ		제약	N	N	N	N	N	1929	-10	5	-0.52	1193234881	616923	30.62	1950	1950	1928	2520	1358	1939	1934.17	3.74	0	2996	2020	1979	1939	1898	1858	2000	1919	130	581	100	1350	1	1	129375009	2496	1.38	0.67	12	0.48	1402.00	2879.00	6530	20230327	-70.46	1875	20231228	2.88	1980	-2.58	20240105	1887	2.23	20240102	21500	-91.03	20230313	1875	2.88	20231228	7.05	N	205470	100	129 억	4842641	N	N	824	N	N
83	20240108	110910	57	100.00	KOSDAQ		제약	N	N	N	N	N	1935	-4	5	-0.21	1011415211	522720	25.95	1950	1950	1928	2520	1358	1939	1934.91	3.74	0	6424	2020	1979	1939	1898	1858	2000	1919	130	581	100	1350	1	1	129375009	2503	1.38	0.67	12	0.40	1402.00	2879.00	6530	20230327	-70.37	1875	20231228	3.20	1980	-2.27	20240105	1887	2.54	20240102	21500	-91.00	20230313	1875	3.20	20231228	7.05	N	205470	100	129 억	4842641	N	N	824	N	N
84	20240108	100910	57	100.00	KOSDAQ		제약	N	N	N	N	N	1935	-4	5	-0.21	711936912	367657	18.25	1950	1950	1928	2520	1358	1939	1936.42	3.74	0	-22104	2020	1979	1939	1898	1858	2000	1919	130	581	100	1350	1	1	129375009	2503	1.38	0.67	12	0.28	1402.00	2879.00	6530	20230327	-70.37	1875	20231228	3.20	1980	-2.27	20240105	1887	2.54	20240102	21500	-91.00	20230313	1875	3.20	20231228	7.05	N	205470	100	129 억	4842641	N	N	824	N	N
85	20240108	090908	57	100.00	KOSDAQ		제약	N	N	N	N	N	1944	5	2	0.26	228080590	117734	5.84	1950	1950	1928	2520	1358	1939	1937.25	3.74	0	8865	2020	1979	1939	1898	1858	2000	1919	130	581	100	1350	1	1	129375009	2515	1.39	0.68	12	0.09	1402.00	2879.00	6530	20230327	-70.23	1875	20231228	3.68	1980	-1.82	20240105	1887	3.02	20240102	21500	-90.96	20230313	1875	3.68	20231228	7.05	N	205470	100	129 억	4842641	N	N	824	N	N
86	20240105	160908	57	100.00	KOSDAQ		제약	N	N	N	N	N	1939	42	2	2.21	3873333241	1992035	123.00	1905	1980	1899	2465	1328	1897	1944.42	3.57	0	215755	1977	1937	1914	1874	1851	1925	1862	130	568	100	1320	1	1	129375009	2509	1.38	0.67	12	1.54	1402.00	2879.00	6530	20230327	-70.31	1875	20231228	3.41	1980	-2.07	20240105	1887	2.76	20240102	21500	-90.98	20230313	1875	3.41	20231228	7.06	N	205470	100	129 억	4618333	N	N	824	N	N
87	20240105	150909	57	100.00	KOSDAQ		제약	N	N	N	N	N	1928	31	2	1.63	3720640315	1913216	118.13	1905	1980	1899	2465	1328	1897	1944.70	3.57	0	200377	1977	1937	1914	1874	1851	1925	1862	130	568	100	1320	1	1	129375009	2494	1.38	0.67	12	1.48	1402.00	2879.00	6530	20230327	-70.47	1875	20231228	2.83	1980	-2.63	20240105	1887	2.17	20240102	21500	-91.03	20230313	1875	2.83	20231228	7.06	N	205470	100	129 억	4618333	N	N	584	N	N
88	20240105	140906	57	100.00	KOSDAQ		제약	N	N	N	N	N	1932	35	2	1.85	3507269185	1802512	111.30	1905	1980	1899	2465	1328	1897	1945.77	3.57	0	201126	1977	1937	1914	1874	1851	1925	1862	130	568	100	1320	1	1	129375009	2500	1.38	0.67	12	1.39	1402.00	2879.00	6530	20230327	-70.41	1875	20231228	3.04	1980	-2.42	20240105	1887	2.38	20240102	21500	-91.01	20230313	1875	3.04	20231228	7.06	N	205470	100	129 억	4618333	N	N	584	N	N
89	20240105	130908	57	100.00	KOSDAQ		제약	N	N	N	N	N	1942	45	2	2.37	3047438307	1564483	96.60	1905	1980	1899	2465	1328	1897	1947.89	3.57	0	255871	1977	1937	1914	1874	1851	1925	1862	130	568	100	1320	1	1	129375009	2512	1.39	0.67	12	1.21	1402.00	2879.00	6530	20230327	-70.26	1875	20231228	3.57	1980	-1.92	20240105	1887	2.91	20240102	21500	-90.97	20230313	1875	3.57	20231228	7.06	N	205470	100	129 억	4618333	N	N	584	N	N
90	20240105	120908	57	100.00	KOSDAQ		제약	N	N	N	N	N	1940	43	2	2.27	2906146879	1491695	92.11	1905	1980	1899	2465	1328	1897	1948.22	3.57	0	265458	1977	1937	1914	1874	1851	1925	1862	130	568	100	1320	1	1	129375009	2510	1.38	0.67	12	1.15	1402.00	2879.00	6530	20230327	-70.29	1875	20231228	3.47	1980	-2.02	20240105	1887	2.81	20240102	21500	-90.98	20230313	1875	3.47	20231228	7.06	N	205470	100	129 억	4618333	N	N	584	N	N
91	20240105	110906	57	100.00	KOSDAQ		제약	N	N	N	N	N	1948	51	2	2.69	2655497460	1362709	84.14	1905	1980	1899	2465	1328	1897	1948.69	3.57	0	259519	1977	1937	1914	1874	1851	1925	1862	130	568	100	1320	1	1	129375009	2520	1.39	0.68	12	1.05	1402.00	2879.00	6530	20230327	-70.17	1875	20231228	3.89	1980	-1.62	20240105	1887	3.23	20240102	21500	-90.94	20230313	1875	3.89	20231228	7.06	N	205470	100	129 억	4618333	N	N	584	N	N
92	20240105	100909	57	100.00	KOSDAQ		제약	N	N	N	N	N	1957	60	2	3.16	2052574640	1055021	65.14	1905	1980	1899	2465	1328	1897	1945.53	3.57	0	184266	1977	1937	1914	1874	1851	1925	1862	130	568	100	1320	1	1	129375009	2532	1.40	0.68	12	0.82	1402.00	2879.00	6530	20230327	-70.03	1875	20231228	4.37	1980	-1.16	20240105	1887	3.71	20240102	21500	-90.90	20230313	1875	4.37	20231228	7.06	N	205470	100	129 억	4618333	N	N	584	N	N
93	20240105	090906	57	100.00	KOSDAQ		제약	N	N	N	N	N	1912	15	2	0.79	213024931	111710	6.90	1905	1915	1899	2465	1328	1897	1906.95	3.57	0	16502	1977	1937	1914	1874	1851	1925	1862	130	568	100	1320	1	1	129375009	2474	1.36	0.66	12	0.09	1402.00	2879.00	6530	20230327	-70.72	1875	20231228	1.97	1975	-3.19	20240103	1887	1.32	20240102	21500	-91.11	20230313	1875	1.97	20231228	7.06	N	205470	100	129 억	4618333	N	N	584	N	N
94	20240104	160904	57	100.00	KOSDAQ		제약	N	N	N	N	N	1897	-56	5	-2.87	3043312190	1594926	103.05	1953	1954	1891	2535	1368	1953	1908.13	3.89	-300	-409806	2000	1976	1951	1927	1902	1988	1939	130	582	100	1360	1	1	129375009	2454	1.35	0.66	12	1.23	1402.00	2879.00	6530	20230327	-70.95	1875	20231228	1.17	1975	-3.95	20240103	1887	0.53	20240102	21500	-91.18	20230313	1875	1.17	20231228	7.18	N	205470	100	129 억	5026848	N	N	584	N	N
95	20240104	150905	57	100.00	KOSDAQ		제약	N	N	N	N	N	1891	-62	5	-3.17	2859420506	1497870	96.78	1953	1954	1891	2535	1368	1953	1908.96	3.89	-300	-389110	2000	1976	1951	1927	1902	1988	1939	130	582	100	1360	1	1	129375009	2446	1.35	0.66	12	1.16	1402.00	2879.00	6530	20230327	-71.04	1875	20231228	0.85	1975	-4.25	20240103	1887	0.21	20240102	21500	-91.20	20230313	1875	0.85	20231228	7.18	N	205470	100	129 억	5026848	N	N	3931	N	N
96	20240104	140906	57	100.00	KOSDAQ		제약	N	N	N	N	N	1902	-51	5	-2.61	2207719788	1154400	74.59	1953	1954	1900	2535	1368	1953	1912.40	3.89	-300	-331958	2000	1976	1951	1927	1902	1988	1939	130	582	100	1360	1	1	129375009	2461	1.36	0.66	12	0.89	1402.00	2879.00	6530	20230327	-70.87	1875	20231228	1.44	1975	-3.70	20240103	1887	0.79	20240102	21500	-91.15	20230313	1875	1.44	20231228	7.18	N	205470	100	129 억	5026848	N	N	3931	N	N
97	20240104	130906	57	100.00	KOSDAQ		제약	N	N	N	N	N	1903	-50	5	-2.56	2004890795	1047744	67.70	1953	1954	1900	2535	1368	1953	1913.49	3.89	-300	-293535	2000	1976	1951	1927	1902	1988	1939	130	582	100	1360	1	1	129375009	2462	1.36	0.66	12	0.81	1402.00	2879.00	6530	20230327	-70.86	1875	20231228	1.49	1975	-3.65	20240103	1887	0.85	20240102	21500	-91.15	20230313	1875	1.49	20231228	7.18	N	205470	100	129 억	5026848	N	N	3931	N	N
98	20240104	120903	57	100.00	KOSDAQ		제약	N	N	N	N	N	1907	-46	5	-2.36	1826357783	953930	61.64	1953	1954	1900	2535	1368	1953	1914.52	3.89	-300	-262911	2000	1976	1951	1927	1902	1988	1939	130	582	100	1360	1	1	129375009	2467	1.36	0.66	12	0.74	1402.00	2879.00	6530	20230327	-70.80	1875	20231228	1.71	1975	-3.44	20240103	1887	1.06	20240102	21500	-91.13	20230313	1875	1.71	20231228	7.18	N	205470	100	129 억	5026848	N	N	3931	N	N
99	20240104	110903	57	100.00	KOSDAQ		제약	N	N	N	N	N	1905	-48	5	-2.46	1642231859	857276	55.39	1953	1954	1900	2535	1368	1953	1915.59	3.89	-300	-235140	2000	1976	1951	1927	1902	1988	1939	130	582	100	1360	1	1	129375009	2465	1.36	0.66	12	0.66	1402.00	2879.00	6530	20230327	-70.83	1875	20231228	1.60	1975	-3.54	20240103	1887	0.95	20240102	21500	-91.14	20230313	1875	1.60	20231228	7.18	N	205470	100	129 억	5026848	N	N	3931	N	N
100	20240104	100902	57	100.00	KOSDAQ		제약	N	N	N	N	N	1913	-40	5	-2.05	1152514709	600231	38.78	1953	1954	1905	2535	1368	1953	1920.06	3.89	-300	-188400	2000	1976	1951	1927	1902	1988	1939	130	582	100	1360	1	1	129375009	2475	1.36	0.66	12	0.46	1402.00	2879.00	6530	20230327	-70.70	1875	20231228	2.03	1975	-3.14	20240103	1887	1.38	20240102	21500	-91.10	20230313	1875	2.03	20231228	7.18	N	205470	100	129 억	5026848	N	N	3931	N	N
101	20240104	090906	57	100.00	KOSDAQ		제약	N	N	N	N	N	1923	-30	5	-1.54	380733969	196845	12.72	1953	1954	1920	2535	1368	1953	1934.08	3.89	-300	-80612	2000	1976	1951	1927	1902	1988	1939	130	582	100	1360	1	1	129375009	2488	1.37	0.67	12	0.15	1402.00	2879.00	6530	20230327	-70.55	1875	20231228	2.56	1975	-2.63	20240103	1887	1.91	20240102	21500	-91.06	20230313	1875	2.56	20231228	7.18	N	205470	100	129 억	5026848	N	N	3931	N	N
102	20240103	160902	57	100.00	KOSDAQ		제약	N	N	N	N	N	1953	3	2	0.15	3007470006	1539050	65.74	1926	1975	1926	2535	1365	1950	1954.11	4.07	804	164168	2002	1975	1931	1904	1860	1989	1918	130	585	100	1360	1	1	129375009	2527	1.39	0.68	12	1.19	1402.00	2879.00	6530	20230327	-70.09	1875	20231228	4.16	1975	-1.11	20240103	1887	3.50	20240102	21500	-90.92	20230313	1875	4.16	20231228	7.19	N	205470	100	129 억	5264479	N	N	3931	N	N
103	20240103	150900	57	100.00	KOSDAQ		제약	N	N	N	N	N	1951	1	2	0.05	2890835201	1479294	63.19	1926	1975	1926	2535	1365	1950	1954.20	4.07	804	162352	2002	1975	1931	1904	1860	1989	1918	130	585	100	1360	1	1	129375009	2524	1.39	0.68	12	1.14	1402.00	2879.00	6530	20230327	-70.12	1875	20231228	4.05	1975	-1.22	20240103	1887	3.39	20240102	21500	-90.93	20230313	1875	4.05	20231228	7.19	N	205470	100	129 억	5264479	N	N	733	N	N
104	20240103	140858	57	100.00	KOSDAQ		제약	N	N	N	N	N	1950	0	3	0.00	2644598892	1353116	57.80	1926	1975	1926	2535	1365	1950	1954.45	4.07	804	153498	2002	1975	1931	1904	1860	1989	1918	130	585	100	1360	1	1	129375009	2523	1.39	0.68	12	1.05	1402.00	2879.00	6530	20230327	-70.14	1875	20231228	4.00	1975	-1.27	20240103	1887	3.34	20240102	21500	-90.93	20230313	1875	4.00	20231228	7.19	N	205470	100	129 억	5264479	N	N	733	N	N
105	20240103	130900	57	100.00	KOSDAQ		제약	N	N	N	N	N	1955	5	2	0.26	2401015509	1228340	52.47	1926	1975	1926	2535	1365	1950	1954.68	4.07	804	186168	2002	1975	1931	1904	1860	1989	1918	130	585	100	1360	1	1	129375009	2529	1.39	0.68	12	0.95	1402.00	2879.00	6530	20230327	-70.06	1875	20231228	4.27	1975	-1.01	20240103	1887	3.60	20240102	21500	-90.91	20230313	1875	4.27	20231228	7.19	N	205470	100	129 억	5264479	N	N	733	N	N
106	20240103	120903	57	100.00	KOSDAQ		제약	N	N	N	N	N	1954	4	2	0.21	2159399090	1104595	47.19	1926	1975	1926	2535	1365	1950	1954.92	4.07	804	184726	2002	1975	1931	1904	1860	1989	1918	130	585	100	1360	1	1	129375009	2528	1.39	0.68	12	0.85	1402.00	2879.00	6530	20230327	-70.08	1875	20231228	4.21	1975	-1.06	20240103	1887	3.55	20240102	21500	-90.91	20230313	1875	4.21	20231228	7.19	N	205470	100	129 억	5264479	N	N	733	N	N
107	20240103	110859	57	100.00	KOSDAQ		제약	N	N	N	N	N	1961	11	2	0.56	1864176507	953772	40.74	1926	1975	1926	2535	1365	1950	1954.53	4.07	804	213467	2002	1975	1931	1904	1860	1989	1918	130	585	100	1360	1	1	129375009	2537	1.40	0.68	12	0.74	1402.00	2879.00	6530	20230327	-69.97	1875	20231228	4.59	1975	-0.71	20240103	1887	3.92	20240102	21500	-90.88	20230313	1875	4.59	20231228	7.19	N	205470	100	129 억	5264479	N	N	733	N	N
108	20240103	100859	57	100.00	KOSDAQ		제약	N	N	N	N	N	1953	3	2	0.15	1031563266	529235	22.61	1926	1962	1926	2535	1365	1950	1949.16	4.07	804	81608	2002	1975	1931	1904	1860	1989	1918	130	585	100	1360	1	1	129375009	2527	1.39	0.68	12	0.41	1402.00	2879.00	6530	20230327	-70.09	1875	20231228	4.16	1962	-0.46	20240103	1887	3.50	20240102	21500	-90.92	20230313	1875	4.16	20231228	7.19	N	205470	100	129 억	5264479	N	N	733	N	N
109	20240103	090859	57	100.00	KOSDAQ		제약	N	N	N	N	N	1945	-5	5	-0.26	240355391	123884	5.29	1926	1953	1926	2535	1365	1950	1940.16	4.07	804	-9735	2002	1975	1931	1904	1860	1989	1918	130	585	100	1360	1	1	129375009	2516	1.39	0.68	12	0.10	1402.00	2879.00	6530	20230327	-70.21	1875	20231228	3.73	1958	-0.66	20240102	1887	3.07	20240102	21500	-90.95	20230313	1875	3.73	20231228	7.19	N	205470	100	129 억	5264479	N	N	733	N	N
110	20240102	160858	57	100.00	KOSDAQ		제약	N	N	N	N	N	1950	64	2	3.39	4438013826	2304623	114.14	1889	1958	1887	2450	1321	1886	1925.69	3.61	954	584422	1920	1903	1889	1872	1858	1896	1865	130	564	100	1320	1	1	129375009	2523	1.39	0.68	12	1.78	1402.00	2879.00	6530	20230327	-70.14	1875	20231228	4.00	1958	-0.41	20240102	1887	3.34	20240102	21500	-90.93	20230313	1875	4.00	20231228	7.32	N	205470	100	129 억	4672246	N	N	733	N	N
111	20240102	150858	57	100.00	KOSDAQ		제약	N	N	N	N	N	1944	58	2	3.08	4203164976	2184050	108.17	1889	1958	1887	2450	1321	1886	1924.49	3.61	954	549568	1920	1903	1889	1872	1858	1896	1865	130	564	100	1320	1	1	129375009	2515	1.39	0.68	12	1.69	1402.00	2879.00	6530	20230327	-70.23	1875	20231228	3.68	1958	-0.72	20240102	1887	3.02	20240102	21500	-90.96	20230313	1875	3.68	20231228	7.32	N	205470	100	129 억	4672246	N	N	65003	N	N
112	20240102	140859	57	100.00	KOSDAQ		제약	N	N	N	N	N	1944	58	2	3.08	3861729363	2008506	99.47	1889	1958	1887	2450	1321	1886	1922.69	3.61	954	529709	1920	1903	1889	1872	1858	1896	1865	130	564	100	1320	1	1	129375009	2515	1.39	0.68	12	1.55	1402.00	2879.00	6530	20230327	-70.23	1875	20231228	3.68	1958	-0.72	20240102	1887	3.02	20240102	21500	-90.96	20230313	1875	3.68	20231228	7.32	N	205470	100	129 억	4672246	N	N	65003	N	N
113	20240102	130853	57	100.00	KOSDAQ		제약	N	N	N	N	N	1939	53	2	2.81	3013538256	1572933	77.90	1889	1945	1887	2450	1321	1886	1915.88	3.61	954	449486	1920	1903	1889	1872	1858	1896	1865	130	564	100	1320	1	1	129375009	2509	1.38	0.67	12	1.22	1402.00	2879.00	6530	20230327	-70.31	1875	20231228	3.41	1945	-0.31	20240102	1887	2.76	20240102	21500	-90.98	20230313	1875	3.41	20231228	7.32	N	205470	100	129 억	4672246	N	N	65003	N	N
114	20240102	120852	57	100.00	KOSDAQ		제약	N	N	N	N	N	1921	35	2	1.86	2182126315	1142487	56.58	1889	1930	1887	2450	1321	1886	1909.99	3.61	954	320630	1920	1903	1889	1872	1858	1896	1865	130	564	100	1320	1	1	129375009	2485	1.37	0.67	12	0.88	1402.00	2879.00	6530	20230327	-70.58	1875	20231228	2.45	1930	-0.47	20240102	1887	1.80	20240102	21500	-91.07	20230313	1875	2.45	20231228	7.32	N	205470	100	129 억	4672246	N	N	65003	N	N
115	20240102	110852	57	100.00	KOSDAQ		제약	N	N	N	N	N	1905	19	2	1.01	1653892218	865790	42.88	1889	1930	1887	2450	1321	1886	1910.28	3.61	954	239293	1920	1903	1889	1872	1858	1896	1865	130	564	100	1320	1	1	129375009	2465	1.36	0.66	12	0.67	1402.00	2879.00	6530	20230327	-70.83	1875	20231228	1.60	1930	-1.30	20240102	1887	0.95	20240102	21500	-91.14	20230313	1875	1.60	20231228	7.32	N	205470	100	129 억	4672246	N	N	65003	N	N
116	20240102	100844	57	100.00	KOSDAQ		제약	N	N	N	N	N	1908	22	2	1.17	439346952	231422	11.46	1889	1908	1887	2450	1321	1886	1898.49	3.61	954	86630	1920	1903	1889	1872	1858	1896	1865	130	564	100	1320	1	1	129375009	2468	1.36	0.66	12	0.18	1402.00	2879.00	6530	20230327	-70.78	1875	20231228	1.76	1908	0.00	20240102	1887	1.11	20240102	21500	-91.13	20230313	1875	1.76	20231228	7.32	N	205470	100	129 억	4672246	N	N	65003	N	N
117	20240102	090833	57	100.00	KOSDAQ		제약	N	N	N	N	N	1886	0	3	0.00	0	0	0.00	0	0	0	2450	1321	1886	0.00	3.61	954	0	1920	1903	1889	1872	1858	1896	1865	130	564	100	1320	1	1	129375009	2440	1.35	0.66	12	0.00	1402.00	2879.00	6530	20230327	-71.12	1875	20231228	0.59	0	0.00	0	0	0.00	0	21500	-91.23	20230313	1875	0.59	20231228	7.32	N	205470	100	129 억	4672246	N	N	65003	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History