KissMeData/304360/price/prices-20240101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

50 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	121131	57	100.00	KOSDAQ	제약	N	N	N	N	N	8510	110	2	1.31	350863680	41102	37.29	8500	8680	8310	10920	5880	8400	8536.41	1.27	3874	8686	8542	8416	8272	8146	8480	8210	57	2520	500	5880	10	1	11337076	965	-13.75	-23.00	12	0.36	-619.00	-370.00	24000	20230504	-64.54	6950	20231113	22.45	12020	-29.20	20240103	8290	2.65	20240122	24000	-64.54	20230504	6950	22.45	20231113	0.56	N	304360	500	56 억	143841	N	N	0	N	N
3	20240123	111126	57	100.00	KOSDAQ	제약	N	N	N	N	N	8610	210	2	2.50	303569110	35572	32.27	8500	8680	8310	10920	5880	8400	8533.93	1.27	5606	8686	8542	8416	8272	8146	8480	8210	57	2520	500	5880	10	1	11337076	976	-13.91	-23.27	12	0.31	-619.00	-370.00	24000	20230504	-64.12	6950	20231113	23.88	12020	-28.37	20240103	8290	3.86	20240122	24000	-64.12	20230504	6950	23.88	20231113	0.56	N	304360	500	56 억	143841	N	N	0	N	N
4	20240123	101126	57	100.00	KOSDAQ	제약	N	N	N	N	N	8530	130	2	1.55	234736720	27486	24.94	8500	8680	8310	10920	5880	8400	8540.23	1.27	5021	8686	8542	8416	8272	8146	8480	8210	57	2520	500	5880	10	1	11337076	967	-13.78	-23.05	12	0.24	-619.00	-370.00	24000	20230504	-64.46	6950	20231113	22.73	12020	-29.03	20240103	8290	2.90	20240122	24000	-64.46	20230504	6950	22.73	20231113	0.56	N	304360	500	56 억	143841	N	N	0	N	N
5	20240123	091127	57	100.00	KOSDAQ	제약	N	N	N	N	N	8530	130	2	1.55	44446740	5264	4.78	8500	8530	8310	10920	5880	8400	8443.53	1.27	755	8686	8542	8416	8272	8146	8480	8210	57	2520	500	5880	10	1	11337076	967	-13.78	-23.05	12	0.05	-619.00	-370.00	24000	20230504	-64.46	6950	20231113	22.73	12020	-29.03	20240103	8290	2.90	20240122	24000	-64.46	20230504	6950	22.73	20231113	0.56	N	304360	500	56 억	143841	N	N	0	N	N
6	20240119	161119	57	100.00	KOSDAQ	제약	N	N	N	N	N	8560	-40	5	-0.47	656310510	75729	68.27	8700	8930	8530	11180	6020	8600	8667.00	1.06	7272	9326	8962	8716	8352	8106	8840	8230	57	2580	500	6020	10	1	11337076	970	-13.83	-23.14	12	0.67	-619.00	-370.00	24000	20230504	-64.33	6950	20231113	23.17	12020	-28.79	20240103	8470	1.06	20240118	24000	-64.33	20230504	6950	23.17	20231113	0.62	N	304360	500	56 억	120695	N	N	0	N	N
7	20240119	151122	57	100.00	KOSDAQ	제약	N	N	N	N	N	8580	-20	5	-0.23	620957650	71598	64.55	8700	8930	8530	11180	6020	8600	8672.84	1.06	6729	9326	8962	8716	8352	8106	8840	8230	57	2580	500	6020	10	1	11337076	973	-13.86	-23.19	12	0.63	-619.00	-370.00	24000	20230504	-64.25	6950	20231113	23.45	12020	-28.62	20240103	8470	1.30	20240118	24000	-64.25	20230504	6950	23.45	20231113	0.62	N	304360	500	56 억	120695	N	N	0	N	N
8	20240119	141120	57	100.00	KOSDAQ	제약	N	N	N	N	N	8550	-50	5	-0.58	518178940	59582	53.72	8700	8930	8540	11180	6020	8600	8696.90	1.06	2926	9326	8962	8716	8352	8106	8840	8230	57	2580	500	6020	10	1	11337076	969	-13.81	-23.11	12	0.53	-619.00	-370.00	24000	20230504	-64.38	6950	20231113	23.02	12020	-28.87	20240103	8470	0.94	20240118	24000	-64.38	20230504	6950	23.02	20231113	0.62	N	304360	500	56 억	120695	N	N	0	N	N
9	20240119	131121	57	100.00	KOSDAQ	제약	N	N	N	N	N	8620	20	2	0.23	452685890	51939	46.82	8700	8930	8550	11180	6020	8600	8715.72	1.06	3812	9326	8962	8716	8352	8106	8840	8230	57	2580	500	6020	10	1	11337076	977	-13.93	-23.30	12	0.46	-619.00	-370.00	24000	20230504	-64.08	6950	20231113	24.03	12020	-28.29	20240103	8470	1.77	20240118	24000	-64.08	20230504	6950	24.03	20231113	0.62	N	304360	500	56 억	120695	N	N	0	N	N
10	20240119	121126	57	100.00	KOSDAQ	제약	N	N	N	N	N	8620	20	2	0.23	414438840	47490	42.81	8700	8930	8550	11180	6020	8600	8726.87	1.06	4757	9326	8962	8716	8352	8106	8840	8230	57	2580	500	6020	10	1	11337076	977	-13.93	-23.30	12	0.42	-619.00	-370.00	24000	20230504	-64.08	6950	20231113	24.03	12020	-28.29	20240103	8470	1.77	20240118	24000	-64.08	20230504	6950	24.03	20231113	0.62	N	304360	500	56 억	120695	N	N	0	N	N
11	20240119	111124	57	100.00	KOSDAQ	제약	N	N	N	N	N	8610	10	2	0.12	325840390	37293	33.62	8700	8930	8550	11180	6020	8600	8737.31	1.06	6146	9326	8962	8716	8352	8106	8840	8230	57	2580	500	6020	10	1	11337076	976	-13.91	-23.27	12	0.33	-619.00	-370.00	24000	20230504	-64.12	6950	20231113	23.88	12020	-28.37	20240103	8470	1.65	20240118	24000	-64.12	20230504	6950	23.88	20231113	0.62	N	304360	500	56 억	120695	N	N	0	N	N
12	20240119	101128	57	100.00	KOSDAQ	제약	N	N	N	N	N	8790	190	2	2.21	193059620	21908	19.75	8700	8930	8660	11180	6020	8600	8812.29	1.06	5227	9326	8962	8716	8352	8106	8840	8230	57	2580	500	6020	10	1	11337076	997	-14.20	-23.76	12	0.19	-619.00	-370.00	24000	20230504	-63.38	6950	20231113	26.47	12020	-26.87	20240103	8470	3.78	20240118	24000	-63.38	20230504	6950	26.47	20231113	0.62	N	304360	500	56 억	120695	N	N	0	N	N
13	20240119	091122	57	100.00	KOSDAQ	제약	N	N	N	N	N	8790	190	2	2.21	35911610	4101	3.70	8700	8810	8660	11180	6020	8600	8756.79	1.06	2465	9326	8962	8716	8352	8106	8840	8230	57	2580	500	6020	10	1	11337076	997	-14.20	-23.76	12	0.04	-619.00	-370.00	24000	20230504	-63.38	6950	20231113	26.47	12020	-26.87	20240103	8470	3.78	20240118	24000	-63.38	20230504	6950	26.47	20231113	0.62	N	304360	500	56 억	120695	N	N	0	N	N
14	20240118	161119	57	100.00	KOSDAQ	제약	N	N	N	N	N	8600	-290	5	-3.26	957784550	110493	81.44	8830	9080	8470	11550	6230	8890	8668.30	1.17	-12103	9410	9150	8890	8630	8370	9020	8500	57	2660	500	6220	10	1	11337076	975	-13.89	-23.24	12	0.97	-619.00	-370.00	24000	20230504	-64.17	6950	20231113	23.74	12020	-28.45	20240103	8470	1.53	20240118	24000	-64.17	20230504	6950	23.74	20231113	0.61	N	304360	500	56 억	132798	N	N	0	N	N
15	20240118	151119	57	100.00	KOSDAQ	제약	N	N	N	N	N	8580	-310	5	-3.49	915054860	105520	77.77	8830	9080	8470	11550	6230	8890	8671.86	1.17	-12315	9410	9150	8890	8630	8370	9020	8500	57	2660	500	6220	10	1	11337076	973	-13.86	-23.19	12	0.93	-619.00	-370.00	24000	20230504	-64.25	6950	20231113	23.45	12020	-28.62	20240103	8470	1.30	20240118	24000	-64.25	20230504	6950	23.45	20231113	0.61	N	304360	500	56 억	132798	N	N	0	N	N
16	20240118	141119	57	100.00	KOSDAQ	제약	N	N	N	N	N	8640	-250	5	-2.81	846765700	97586	71.93	8830	9080	8470	11550	6230	8890	8677.12	1.17	-13726	9410	9150	8890	8630	8370	9020	8500	57	2660	500	6220	10	1	11337076	980	-13.96	-23.35	12	0.86	-619.00	-370.00	24000	20230504	-64.00	6950	20231113	24.32	12020	-28.12	20240103	8470	2.01	20240118	24000	-64.00	20230504	6950	24.32	20231113	0.61	N	304360	500	56 억	132798	N	N	0	N	N
17	20240118	131117	57	100.00	KOSDAQ	제약	N	N	N	N	N	8630	-260	5	-2.92	563484230	64478	47.52	8830	9080	8600	11550	6230	8890	8739.17	1.17	-12746	9410	9150	8890	8630	8370	9020	8500	57	2660	500	6220	10	1	11337076	978	-13.94	-23.32	12	0.57	-619.00	-370.00	24000	20230504	-64.04	6950	20231113	24.17	12020	-28.20	20240103	8600	0.35	20240118	24000	-64.04	20230504	6950	24.17	20231113	0.61	N	304360	500	56 억	132798	N	N	0	N	N
18	20240118	121121	57	100.00	KOSDAQ	제약	N	N	N	N	N	8680	-210	5	-2.36	375236800	42689	31.46	8830	9080	8680	11550	6230	8890	8790.01	1.17	-12569	9410	9150	8890	8630	8370	9020	8500	57	2660	500	6220	10	1	11337076	984	-14.02	-23.46	12	0.38	-619.00	-370.00	24000	20230504	-63.83	6950	20231113	24.89	12020	-27.79	20240103	8630	0.58	20240117	24000	-63.83	20230504	6950	24.89	20231113	0.61	N	304360	500	56 억	132798	N	N	0	N	N
19	20240118	111120	57	100.00	KOSDAQ	제약	N	N	N	N	N	8790	-100	5	-1.12	274944020	31212	23.00	8830	9080	8700	11550	6230	8890	8808.92	1.17	-8133	9410	9150	8890	8630	8370	9020	8500	57	2660	500	6220	10	1	11337076	997	-14.20	-23.76	12	0.28	-619.00	-370.00	24000	20230504	-63.38	6950	20231113	26.47	12020	-26.87	20240103	8630	1.85	20240117	24000	-63.38	20230504	6950	26.47	20231113	0.61	N	304360	500	56 억	132798	N	N	0	N	N
20	20240118	101116	57	100.00	KOSDAQ	제약	N	N	N	N	N	8850	-40	5	-0.45	142446540	16169	11.92	8830	9080	8700	11550	6230	8890	8809.85	1.17	-1973	9410	9150	8890	8630	8370	9020	8500	57	2660	500	6220	10	1	11337076	1003	-14.30	-23.92	12	0.14	-619.00	-370.00	24000	20230504	-63.13	6950	20231113	27.34	12020	-26.37	20240103	8630	2.55	20240117	24000	-63.13	20230504	6950	27.34	20231113	0.61	N	304360	500	56 억	132798	N	N	0	N	N
21	20240118	091117	57	100.00	KOSDAQ	제약	N	N	N	N	N	8790	-100	5	-1.12	76992690	8750	6.45	8830	9080	8700	11550	6230	8890	8799.16	1.17	-2297	9410	9150	8890	8630	8370	9020	8500	57	2660	500	6220	10	1	11337076	997	-14.20	-23.76	12	0.08	-619.00	-370.00	24000	20230504	-63.38	6950	20231113	26.47	12020	-26.87	20240103	8630	1.85	20240117	24000	-63.38	20230504	6950	26.47	20231113	0.61	N	304360	500	56 억	132798	N	N	0	N	N
22	20240117	161115	57	100.00	KOSDAQ	제약	N	N	N	N	N	8890	-50	5	-0.56	1193380720	135383	94.29	8940	9150	8630	11620	6260	8940	8814.84	1.05	13101	9726	9332	9066	8672	8406	9200	8540	57	2680	500	6250	10	1	11337076	1008	-14.36	-24.03	12	1.19	-619.00	-370.00	24000	20230504	-62.96	6950	20231113	27.91	12020	-26.04	20240103	8630	3.01	20240117	24000	-62.96	20230504	6950	27.91	20231113	0.60	N	304360	500	56 억	119081	N	N	0	N	N
23	20240117	151119	57	100.00	KOSDAQ	제약	N	N	N	N	N	8970	30	2	0.34	1176064530	133438	92.93	8940	9150	8630	11620	6260	8940	8813.57	1.05	13969	9726	9332	9066	8672	8406	9200	8540	57	2680	500	6250	10	1	11337076	1017	-14.49	-24.24	12	1.18	-619.00	-370.00	24000	20230504	-62.63	6950	20231113	29.06	12020	-25.37	20240103	8630	3.94	20240117	24000	-62.63	20230504	6950	29.06	20231113	0.60	N	304360	500	56 억	119081	N	N	0	N	N
24	20240117	141115	57	100.00	KOSDAQ	제약	N	N	N	N	N	9090	150	2	1.68	973489780	110877	77.22	8940	9150	8630	11620	6260	8940	8779.91	1.05	26159	9726	9332	9066	8672	8406	9200	8540	57	2680	500	6250	10	1	11337076	1031	-14.68	-24.57	12	0.98	-619.00	-370.00	24000	20230504	-62.12	6950	20231113	30.79	12020	-24.38	20240103	8630	5.33	20240117	24000	-62.12	20230504	6950	30.79	20231113	0.60	N	304360	500	56 억	119081	N	N	0	N	N
25	20240117	131115	57	100.00	KOSDAQ	제약	N	N	N	N	N	8790	-150	5	-1.68	757595180	86881	60.51	8940	9050	8630	11620	6260	8940	8719.92	1.05	28208	9726	9332	9066	8672	8406	9200	8540	57	2680	500	6250	10	1	11337076	997	-14.20	-23.76	12	0.77	-619.00	-370.00	24000	20230504	-63.38	6950	20231113	26.47	12020	-26.87	20240103	8630	1.85	20240117	24000	-63.38	20230504	6950	26.47	20231113	0.60	N	304360	500	56 억	119081	N	N	0	N	N
26	20240117	121117	57	100.00	KOSDAQ	제약	N	N	N	N	N	8720	-220	5	-2.46	648239550	74331	51.77	8940	9050	8630	11620	6260	8940	8720.99	1.05	21582	9726	9332	9066	8672	8406	9200	8540	57	2680	500	6250	10	1	11337076	989	-14.09	-23.57	12	0.66	-619.00	-370.00	24000	20230504	-63.67	6950	20231113	25.47	12020	-27.45	20240103	8630	1.04	20240117	24000	-63.67	20230504	6950	25.47	20231113	0.60	N	304360	500	56 억	119081	N	N	0	N	N
27	20240117	111118	57	100.00	KOSDAQ	제약	N	N	N	N	N	8740	-200	5	-2.24	542515670	62146	43.28	8940	9050	8650	11620	6260	8940	8729.70	1.05	21852	9726	9332	9066	8672	8406	9200	8540	57	2680	500	6250	10	1	11337076	991	-14.12	-23.62	12	0.55	-619.00	-370.00	24000	20230504	-63.58	6950	20231113	25.76	12020	-27.29	20240103	8650	1.04	20240117	24000	-63.58	20230504	6950	25.76	20231113	0.60	N	304360	500	56 억	119081	N	N	0	N	N
28	20240117	101115	57	100.00	KOSDAQ	제약	N	N	N	N	N	8730	-210	5	-2.35	356584150	40812	28.42	8940	9050	8650	11620	6260	8940	8737.24	1.05	12434	9726	9332	9066	8672	8406	9200	8540	57	2680	500	6250	10	1	11337076	990	-14.10	-23.59	12	0.36	-619.00	-370.00	24000	20230504	-63.62	6950	20231113	25.61	12020	-27.37	20240103	8650	0.92	20240117	24000	-63.62	20230504	6950	25.61	20231113	0.60	N	304360	500	56 억	119081	N	N	0	N	N
29	20240117	091118	57	100.00	KOSDAQ	제약	N	N	N	N	N	8760	-180	5	-2.01	69987800	7923	5.52	8940	9050	8760	11620	6260	8940	8833.50	1.05	-2992	9726	9332	9066	8672	8406	9200	8540	57	2680	500	6250	10	1	11337076	993	-14.15	-23.68	12	0.07	-619.00	-370.00	24000	20230504	-63.50	6950	20231113	26.04	12020	-27.12	20240103	8760	0.00	20240117	24000	-63.50	20230504	6950	26.04	20231113	0.60	N	304360	500	56 억	119081	N	N	0	N	N
30	20240116	161113	57	100.00	KOSDAQ	제약	N	N	N	N	N	8940	-330	5	-3.56	1289508400	143440	86.91	9460	9460	8800	12050	6490	9270	8989.99	0.95	9960	9716	9492	9266	9042	8816	9605	9155	57	2780	500	6480	10	1	11337076	1014	-14.44	-24.16	12	1.27	-619.00	-370.00	24000	20230504	-62.75	6950	20231113	28.63	12020	-25.62	20240103	8800	1.59	20240116	24000	-62.75	20230504	6950	28.63	20231113	0.66	N	304360	500	56 억	107910	N	N	0	N	N
31	20240116	151110	57	100.00	KOSDAQ	제약	N	N	N	N	N	8920	-350	5	-3.78	1254487220	139514	84.54	9460	9460	8800	12050	6490	9270	8991.84	0.95	9604	9716	9492	9266	9042	8816	9605	9155	57	2780	500	6480	10	1	11337076	1011	-14.41	-24.11	12	1.23	-619.00	-370.00	24000	20230504	-62.83	6950	20231113	28.35	12020	-25.79	20240103	8800	1.36	20240116	24000	-62.83	20230504	6950	28.35	20231113	0.66	N	304360	500	56 억	107910	N	N	0	N	N
32	20240116	141114	57	100.00	KOSDAQ	제약	N	N	N	N	N	8970	-300	5	-3.24	1054006730	117026	70.91	9460	9460	8800	12050	6490	9270	9006.60	0.95	11484	9716	9492	9266	9042	8816	9605	9155	57	2780	500	6480	10	1	11337076	1017	-14.49	-24.24	12	1.03	-619.00	-370.00	24000	20230504	-62.63	6950	20231113	29.06	12020	-25.37	20240103	8800	1.93	20240116	24000	-62.63	20230504	6950	29.06	20231113	0.66	N	304360	500	56 억	107910	N	N	0	N	N
33	20240116	131115	57	100.00	KOSDAQ	제약	N	N	N	N	N	9060	-210	5	-2.27	958153100	106400	64.47	9460	9460	8800	12050	6490	9270	9005.20	0.95	13510	9716	9492	9266	9042	8816	9605	9155	57	2780	500	6480	10	1	11337076	1027	-14.64	-24.49	12	0.94	-619.00	-370.00	24000	20230504	-62.25	6950	20231113	30.36	12020	-24.63	20240103	8800	2.95	20240116	24000	-62.25	20230504	6950	30.36	20231113	0.66	N	304360	500	56 억	107910	N	N	0	N	N
34	20240116	121112	57	100.00	KOSDAQ	제약	N	N	N	N	N	9050	-220	5	-2.37	910287090	101084	61.25	9460	9460	8800	12050	6490	9270	9005.25	0.95	12477	9716	9492	9266	9042	8816	9605	9155	57	2780	500	6480	10	1	11337076	1026	-14.62	-24.46	12	0.89	-619.00	-370.00	24000	20230504	-62.29	6950	20231113	30.22	12020	-24.71	20240103	8800	2.84	20240116	24000	-62.29	20230504	6950	30.22	20231113	0.66	N	304360	500	56 억	107910	N	N	0	N	N
35	20240116	111111	57	100.00	KOSDAQ	제약	N	N	N	N	N	9050	-220	5	-2.37	824800850	91629	55.52	9460	9460	8800	12050	6490	9270	9001.53	0.95	17282	9716	9492	9266	9042	8816	9605	9155	57	2780	500	6480	10	1	11337076	1026	-14.62	-24.46	12	0.81	-619.00	-370.00	24000	20230504	-62.29	6950	20231113	30.22	12020	-24.71	20240103	8800	2.84	20240116	24000	-62.29	20230504	6950	30.22	20231113	0.66	N	304360	500	56 억	107910	N	N	0	N	N
36	20240116	101111	57	100.00	KOSDAQ	제약	N	N	N	N	N	8960	-310	5	-3.34	664900570	73839	44.74	9460	9460	8800	12050	6490	9270	9004.73	0.95	6498	9716	9492	9266	9042	8816	9605	9155	57	2780	500	6480	10	1	11337076	1016	-14.47	-24.22	12	0.65	-619.00	-370.00	24000	20230504	-62.67	6950	20231113	28.92	12020	-25.46	20240103	8800	1.82	20240116	24000	-62.67	20230504	6950	28.92	20231113	0.66	N	304360	500	56 억	107910	N	N	0	N	N
37	20240116	091109	57	100.00	KOSDAQ	제약	N	N	N	N	N	9180	-90	5	-0.97	82104430	8863	5.37	9460	9460	9090	12050	6490	9270	9263.73	0.95	-3553	9716	9492	9266	9042	8816	9605	9155	57	2780	500	6480	10	1	11337076	1041	-14.83	-24.81	12	0.08	-619.00	-370.00	24000	20230504	-61.75	6950	20231113	32.09	12020	-23.63	20240103	9040	1.55	20240115	24000	-61.75	20230504	6950	32.09	20231113	0.66	N	304360	500	56 억	107910	N	N	0	N	N
38	20240115	161109	57	100.00	KOSDAQ	제약	N	N	N	N	N	9270	-170	5	-1.80	1519806030	164570	103.16	9060	9490	9040	12270	6610	9440	9234.99	0.95	651	10140	9790	9520	9170	8900	9655	9035	57	2830	500	6600	10	1	11337076	1051	-14.98	-25.05	12	1.45	-619.00	-370.00	24000	20230504	-61.38	6950	20231113	33.38	12020	-22.88	20240103	9040	2.54	20240115	24000	-61.38	20230504	6950	33.38	20231113	0.75	N	304360	500	56 억	107431	N	N	0	N	N
39	20240115	151109	57	100.00	KOSDAQ	제약	N	N	N	N	N	9200	-240	5	-2.54	1459759960	158057	99.08	9060	9490	9040	12270	6610	9440	9235.66	0.95	-1090	10140	9790	9520	9170	8900	9655	9035	57	2830	500	6600	10	1	11337076	1043	-14.86	-24.86	12	1.39	-619.00	-370.00	24000	20230504	-61.67	6950	20231113	32.37	12020	-23.46	20240103	9040	1.77	20240115	24000	-61.67	20230504	6950	32.37	20231113	0.75	N	304360	500	56 억	107431	N	N	0	N	N
40	20240115	141109	57	100.00	KOSDAQ	제약	N	N	N	N	N	9330	-110	5	-1.17	1150988960	124742	78.19	9060	9490	9040	12270	6610	9440	9226.96	0.95	8251	10140	9790	9520	9170	8900	9655	9035	57	2830	500	6600	10	1	11337076	1058	-15.07	-25.22	12	1.10	-619.00	-370.00	24000	20230504	-61.12	6950	20231113	34.24	12020	-22.38	20240103	9040	3.21	20240115	24000	-61.12	20230504	6950	34.24	20231113	0.75	N	304360	500	56 억	107431	N	N	0	N	N
41	20240115	131108	57	100.00	KOSDAQ	제약	N	N	N	N	N	9140	-300	5	-3.18	792240930	86352	54.13	9060	9390	9040	12270	6610	9440	9174.55	0.95	14534	10140	9790	9520	9170	8900	9655	9035	57	2830	500	6600	10	1	11337076	1036	-14.77	-24.70	12	0.76	-619.00	-370.00	24000	20230504	-61.92	6950	20231113	31.51	12020	-23.96	20240103	9040	1.11	20240115	24000	-61.92	20230504	6950	31.51	20231113	0.75	N	304360	500	56 억	107431	N	N	0	N	N
42	20240115	121108	57	100.00	KOSDAQ	제약	N	N	N	N	N	9180	-260	5	-2.75	744596650	81134	50.86	9060	9390	9040	12270	6610	9440	9177.37	0.95	13514	10140	9790	9520	9170	8900	9655	9035	57	2830	500	6600	10	1	11337076	1041	-14.83	-24.81	12	0.72	-619.00	-370.00	24000	20230504	-61.75	6950	20231113	32.09	12020	-23.63	20240103	9040	1.55	20240115	24000	-61.75	20230504	6950	32.09	20231113	0.75	N	304360	500	56 억	107431	N	N	0	N	N
43	20240115	111109	57	100.00	KOSDAQ	제약	N	N	N	N	N	9140	-300	5	-3.18	667635150	72730	45.59	9060	9390	9040	12270	6610	9440	9179.64	0.95	11106	10140	9790	9520	9170	8900	9655	9035	57	2830	500	6600	10	1	11337076	1036	-14.77	-24.70	12	0.64	-619.00	-370.00	24000	20230504	-61.92	6950	20231113	31.51	12020	-23.96	20240103	9040	1.11	20240115	24000	-61.92	20230504	6950	31.51	20231113	0.75	N	304360	500	56 억	107431	N	N	0	N	N
44	20240115	101104	57	100.00	KOSDAQ	제약	N	N	N	N	N	9370	-70	5	-0.74	426191600	46320	29.04	9060	9390	9060	12270	6610	9440	9201.03	0.95	12744	10140	9790	9520	9170	8900	9655	9035	57	2830	500	6600	10	1	11337076	1062	-15.14	-25.32	12	0.41	-619.00	-370.00	24000	20230504	-60.96	6950	20231113	34.82	12020	-22.05	20240103	9060	3.42	20240115	24000	-60.96	20230504	6950	34.82	20231113	0.75	N	304360	500	56 억	107431	N	N	0	N	N
45	20240115	091107	57	100.00	KOSDAQ	제약	N	N	N	N	N	9310	-130	5	-1.38	127359160	13963	8.75	9060	9310	9060	12270	6610	9440	9121.19	0.95	4260	10140	9790	9520	9170	8900	9655	9035	57	2830	500	6600	10	1	11337076	1055	-15.04	-25.16	12	0.12	-619.00	-370.00	24000	20230504	-61.21	6950	20231113	33.96	12020	-22.55	20240103	9060	2.76	20240115	24000	-61.21	20230504	6950	33.96	20231113	0.75	N	304360	500	56 억	107431	N	N	0	N	N
46	20240112	161118	57	100.00	KOSDAQ	제약	N	N	N	N	N	9440	-310	5	-3.18	1504154980	158703	82.28	9800	9870	9250	12670	6830	9750	9477.80	0.93	1452	10103	9926	9763	9586	9423	10015	9675	57	2920	500	6820	10	1	11337076	1070	-15.25	-25.51	12	1.40	-619.00	-370.00	24000	20230504	-60.67	6950	20231113	35.83	12020	-21.46	20240103	9250	2.05	20240112	24000	-60.67	20230504	6950	35.83	20231113	0.74	N	304360	500	56 억	105978	N	N	0	N	N
47	20240112	151105	57	100.00	KOSDAQ	제약	N	N	N	N	N	9490	-260	5	-2.67	1448001030	152777	79.21	9800	9870	9250	12670	6830	9750	9477.87	0.93	3599	10103	9926	9763	9586	9423	10015	9675	57	2920	500	6820	10	1	11337076	1076	-15.33	-25.65	12	1.35	-619.00	-370.00	24000	20230504	-60.46	6950	20231113	36.55	12020	-21.05	20240103	9250	2.59	20240112	24000	-60.46	20230504	6950	36.55	20231113	0.74	N	304360	500	56 억	105978	N	N	0	N	N
48	20240112	141104	57	100.00	KOSDAQ	제약	N	N	N	N	N	9360	-390	5	-4.00	1233394310	129831	67.31	9800	9870	9320	12670	6830	9750	9500.00	0.93	538	10103	9926	9763	9586	9423	10015	9675	57	2920	500	6820	10	1	11337076	1061	-15.12	-25.30	12	1.15	-619.00	-370.00	24000	20230504	-61.00	6950	20231113	34.68	12020	-22.13	20240103	9320	0.43	20240112	24000	-61.00	20230504	6950	34.68	20231113	0.74	N	304360	500	56 억	105978	N	N	0	N	N
49	20240112	131100	57	100.00	KOSDAQ	제약	N	N	N	N	N	9380	-370	5	-3.79	998337950	104704	54.28	9800	9870	9320	12670	6830	9750	9534.86	0.93	-5421	10103	9926	9763	9586	9423	10015	9675	57	2920	500	6820	10	1	11337076	1063	-15.15	-25.35	12	0.92	-619.00	-370.00	24000	20230504	-60.92	6950	20231113	34.96	12020	-21.96	20240103	9320	0.64	20240112	24000	-60.92	20230504	6950	34.96	20231113	0.74	N	304360	500	56 억	105978	N	N	0	N	N
50	20240112	121104	57	100.00	KOSDAQ	제약	N	N	N	N	N	9390	-360	5	-3.69	827144950	86426	44.81	9800	9870	9360	12670	6830	9750	9570.56	0.93	-4091	10103	9926	9763	9586	9423	10015	9675	57	2920	500	6820	10	1	11337076	1065	-15.17	-25.38	12	0.76	-619.00	-370.00	24000	20230504	-60.88	6950	20231113	35.11	12020	-21.88	20240103	9360	0.32	20240112	24000	-60.88	20230504	6950	35.11	20231113	0.74	N	304360	500	56 억	105978	N	N	0	N	N
51	20240112	111100	57	100.00	KOSDAQ	제약	N	N	N	N	N	9490	-260	5	-2.67	671882830	69965	36.27	9800	9870	9430	12670	6830	9750	9603.13	0.93	-3056	10103	9926	9763	9586	9423	10015	9675	57	2920	500	6820	10	1	11337076	1076	-15.33	-25.65	12	0.62	-619.00	-370.00	24000	20230504	-60.46	6950	20231113	36.55	12020	-21.05	20240103	9430	0.64	20240112	24000	-60.46	20230504	6950	36.55	20231113	0.74	N	304360	500	56 억	105978	N	N	0	N	N
52	20240112	101100	57	100.00	KOSDAQ	제약	N	N	N	N	N	9470	-280	5	-2.87	498919050	51858	26.89	9800	9870	9430	12670	6830	9750	9620.87	0.93	-1743	10103	9926	9763	9586	9423	10015	9675	57	2920	500	6820	10	1	11337076	1074	-15.30	-25.59	12	0.46	-619.00	-370.00	24000	20230504	-60.54	6950	20231113	36.26	12020	-21.21	20240103	9430	0.42	20240112	24000	-60.54	20230504	6950	36.26	20231113	0.74	N	304360	500	56 억	105978	N	N	0	N	N
53	20240112	091103	57	100.00	KOSDAQ	제약	N	N	N	N	N	9820	70	2	0.72	83370120	8475	4.39	9800	9870	9750	12670	6830	9750	9837.18	0.93	-3428	10103	9926	9763	9586	9423	10015	9675	57	2920	500	6820	10	1	11337076	1113	-15.86	-26.54	12	0.07	-619.00	-370.00	24000	20230504	-59.08	6950	20231113	41.29	12020	-18.30	20240103	9540	2.94	20240110	24000	-59.08	20230504	6950	41.29	20231113	0.74	N	304360	500	56 억	105978	N	N	0	N	N
54	20240111	161054	57	100.00	KOSDAQ	제약	N	N	N	N	N	9750	0	3	0.00	1875992180	192814	56.49	9650	9940	9600	12670	6830	9750	9729.48	0.93	1060	10730	10240	9890	9400	9050	10065	9225	57	2920	500	6820	10	1	11337076	1105	-15.75	-26.35	12	1.70	-619.00	-370.00	24000	20230504	-59.38	6950	20231113	40.29	12020	-18.89	20240103	9540	2.20	20240110	24000	-59.38	20230504	6950	40.29	20231113	0.70	N	304360	500	56 억	105646	N	N	0	N	N
55	20240111	151101	57	100.00	KOSDAQ	제약	N	N	N	N	N	9720	-30	5	-0.31	1829256490	188020	55.09	9650	9940	9600	12670	6830	9750	9729.04	0.93	2210	10730	10240	9890	9400	9050	10065	9225	57	2920	500	6820	10	1	11337076	1102	-15.70	-26.27	12	1.66	-619.00	-370.00	24000	20230504	-59.50	6950	20231113	39.86	12020	-19.13	20240103	9540	1.89	20240110	24000	-59.50	20230504	6950	39.86	20231113	0.70	N	304360	500	56 억	105646	N	N	0	N	N
56	20240111	141058	57	100.00	KOSDAQ	제약	N	N	N	N	N	9700	-50	5	-0.51	1681268470	172821	50.63	9650	9940	9600	12670	6830	9750	9728.37	0.93	-750	10730	10240	9890	9400	9050	10065	9225	57	2920	500	6820	10	1	11337076	1100	-15.67	-26.22	12	1.52	-619.00	-370.00	24000	20230504	-59.58	6950	20231113	39.57	12020	-19.30	20240103	9540	1.68	20240110	24000	-59.58	20230504	6950	39.57	20231113	0.70	N	304360	500	56 억	105646	N	N	0	N	N
57	20240111	131056	57	100.00	KOSDAQ	제약	N	N	N	N	N	9660	-90	5	-0.92	1506142050	154723	45.33	9650	9940	9600	12670	6830	9750	9734.43	0.93	-14862	10730	10240	9890	9400	9050	10065	9225	57	2920	500	6820	10	1	11337076	1095	-15.61	-26.11	12	1.36	-619.00	-370.00	24000	20230504	-59.75	6950	20231113	38.99	12020	-19.63	20240103	9540	1.26	20240110	24000	-59.75	20230504	6950	38.99	20231113	0.70	N	304360	500	56 억	105646	N	N	0	N	N
58	20240111	121056	57	100.00	KOSDAQ	제약	N	N	N	N	N	9740	-10	5	-0.10	1308109210	134274	39.34	9650	9940	9600	12670	6830	9750	9742.08	0.93	-13566	10730	10240	9890	9400	9050	10065	9225	57	2920	500	6820	10	1	11337076	1104	-15.74	-26.32	12	1.18	-619.00	-370.00	24000	20230504	-59.42	6950	20231113	40.14	12020	-18.97	20240103	9540	2.10	20240110	24000	-59.42	20230504	6950	40.14	20231113	0.70	N	304360	500	56 억	105646	N	N	0	N	N
59	20240111	111058	57	100.00	KOSDAQ	제약	N	N	N	N	N	9810	60	2	0.62	1153522030	118458	34.71	9650	9940	9600	12670	6830	9750	9737.80	0.93	-10572	10730	10240	9890	9400	9050	10065	9225	57	2920	500	6820	10	1	11337076	1112	-15.85	-26.51	12	1.04	-619.00	-370.00	24000	20230504	-59.12	6950	20231113	41.15	12020	-18.39	20240103	9540	2.83	20240110	24000	-59.12	20230504	6950	41.15	20231113	0.70	N	304360	500	56 억	105646	N	N	0	N	N
60	20240111	101056	57	100.00	KOSDAQ	제약	N	N	N	N	N	9720	-30	5	-0.31	871247440	89359	26.18	9650	9940	9600	12670	6830	9750	9749.97	0.93	-17588	10730	10240	9890	9400	9050	10065	9225	57	2920	500	6820	10	1	11337076	1102	-15.70	-26.27	12	0.79	-619.00	-370.00	24000	20230504	-59.50	6950	20231113	39.86	12020	-19.13	20240103	9540	1.89	20240110	24000	-59.50	20230504	6950	39.86	20231113	0.70	N	304360	500	56 억	105646	N	N	0	N	N
61	20240111	091057	57	100.00	KOSDAQ	제약	N	N	N	N	N	9610	-140	5	-1.44	185660340	19244	5.64	9650	9750	9610	12670	6830	9750	9647.14	0.93	4190	10730	10240	9890	9400	9050	10065	9225	57	2920	500	6820	10	1	11337076	1089	-15.53	-25.97	12	0.17	-619.00	-370.00	24000	20230504	-59.96	6950	20231113	38.27	12020	-20.05	20240103	9540	0.73	20240110	24000	-59.96	20230504	6950	38.27	20231113	0.70	N	304360	500	56 억	105646	N	N	0	N	N
62	20240110	161053	57	100.00	KOSDAQ	제약	N	N	N	N	N	9750	-650	5	-6.25	3351409770	340411	101.14	10380	10380	9540	13520	7280	10400	9845.57	0.63	36026	11173	10786	10393	10006	9613	10590	9810	57	3120	500	7280	10	1	11337076	1105	-15.75	-26.35	12	3.00	-619.00	-370.00	24000	20230504	-59.38	6950	20231113	40.29	12020	-18.89	20240103	9540	2.20	20240110	24000	-59.38	20230504	6950	40.29	20231113	0.66	N	304360	500	56 억	71315	N	N	0	N	N
63	20240110	151056	57	100.00	KOSDAQ	제약	N	N	N	N	N	9700	-700	5	-6.73	3255978820	330615	98.23	10380	10380	9540	13520	7280	10400	9848.25	0.63	37806	11173	10786	10393	10006	9613	10590	9810	57	3120	500	7280	10	1	11337076	1100	-15.67	-26.22	12	2.92	-619.00	-370.00	24000	20230504	-59.58	6950	20231113	39.57	12020	-19.30	20240103	9540	1.68	20240110	24000	-59.58	20230504	6950	39.57	20231113	0.66	N	304360	500	56 억	71315	N	N	0	N	N
64	20240110	141057	57	100.00	KOSDAQ	제약	N	N	N	N	N	9600	-800	5	-7.69	2561349590	258224	76.72	10380	10380	9600	13520	7280	10400	9919.10	0.63	19112	11173	10786	10393	10006	9613	10590	9810	57	3120	500	7280	10	1	11337076	1088	-15.51	-25.95	12	2.28	-619.00	-370.00	24000	20230504	-60.00	6950	20231113	38.13	12020	-20.13	20240103	9600	0.00	20240110	24000	-60.00	20230504	6950	38.13	20231113	0.66	N	304360	500	56 억	71315	N	N	0	N	N
65	20240110	131054	57	100.00	KOSDAQ	제약	N	N	N	N	N	9780	-620	5	-5.96	2081380620	208644	61.99	10380	10380	9690	13520	7280	10400	9975.75	0.63	15272	11173	10786	10393	10006	9613	10590	9810	57	3120	500	7280	10	1	11337076	1109	-15.80	-26.43	12	1.84	-619.00	-370.00	24000	20230504	-59.25	6950	20231113	40.72	12020	-18.64	20240103	9690	0.93	20240110	24000	-59.25	20230504	6950	40.72	20231113	0.66	N	304360	500	56 억	71315	N	N	0	N	N
66	20240110	121056	57	100.00	KOSDAQ	제약	N	N	N	N	N	9880	-520	5	-5.00	1550205600	154289	45.84	10380	10380	9850	13520	7280	10400	10047.41	0.63	1436	11173	10786	10393	10006	9613	10590	9810	57	3120	500	7280	10	1	11337076	1120	-15.96	-26.70	12	1.36	-619.00	-370.00	24000	20230504	-58.83	6950	20231113	42.16	12020	-17.80	20240103	9850	0.30	20240110	24000	-58.83	20230504	6950	42.16	20231113	0.66	N	304360	500	56 억	71315	N	N	0	N	N
67	20240110	111055	57	100.00	KOSDAQ	제약	N	N	N	N	N	10080	-320	5	-3.08	809348890	79695	23.68	10380	10380	10060	13520	7280	10400	10155.58	0.63	8023	11173	10786	10393	10006	9613	10590	9810	57	3120	500	7280	10	1	11337076	1143	-16.28	-27.24	12	0.70	-619.00	-370.00	24000	20230504	-58.00	6950	20231113	45.04	12020	-16.14	20240103	10000	0.80	20240109	24000	-58.00	20230504	6950	45.04	20231113	0.66	N	304360	500	56 억	71315	N	N	0	N	N
68	20240110	101053	57	100.00	KOSDAQ	제약	N	N	N	N	N	10100	-300	5	-2.88	611335130	60145	17.87	10380	10380	10060	13520	7280	10400	10164.35	0.63	7864	11173	10786	10393	10006	9613	10590	9810	57	3120	500	7280	10	1	11337076	1145	-16.32	-27.30	12	0.53	-619.00	-370.00	24000	20230504	-57.92	6950	20231113	45.32	12020	-15.97	20240103	10000	1.00	20240109	24000	-57.92	20230504	6950	45.32	20231113	0.66	N	304360	500	56 억	71315	N	N	0	N	N
69	20240110	091053	57	100.00	KOSDAQ	제약	N	N	N	N	N	10230	-170	5	-1.63	140902050	13735	4.08	10380	10380	10200	13520	7280	10400	10258.61	0.63	-229	11173	10786	10393	10006	9613	10590	9810	57	3120	500	7280	10	1	11337076	1160	-16.53	-27.65	12	0.12	-619.00	-370.00	24000	20230504	-57.38	6950	20231113	47.19	12020	-14.89	20240103	10000	2.30	20240109	24000	-57.38	20230504	6950	47.19	20231113	0.66	N	304360	500	56 억	71315	N	N	0	N	N
70	20240109	161051	57	100.00	KOSDAQ	제약	N	N	N	N	N	10400	-470	5	-4.32	3447652350	333239	99.89	10780	10780	10000	14130	7610	10870	10346.19	0.38	27463	12416	11642	11226	10452	10036	11435	10245	57	3260	500	7600	10	1	11337076	1179	-16.80	-28.11	12	2.94	-619.00	-370.00	24000	20230504	-56.67	6950	20231113	49.64	12020	-13.48	20240103	10000	4.00	20240109	24000	-56.67	20230504	6950	49.64	20231113	0.69	N	304360	500	56 억	43158	N	N	0	N	N
71	20240109	151053	57	100.00	KOSDAQ	제약	N	N	N	N	N	10400	-470	5	-4.32	3328132830	321712	96.43	10780	10780	10000	14130	7610	10870	10345.05	0.38	27207	12416	11642	11226	10452	10036	11435	10245	57	3260	500	7600	10	1	11337076	1179	-16.80	-28.11	12	2.84	-619.00	-370.00	24000	20230504	-56.67	6950	20231113	49.64	12020	-13.48	20240103	10000	4.00	20240109	24000	-56.67	20230504	6950	49.64	20231113	0.69	N	304360	500	56 억	43158	N	N	0	N	N
72	20240109	141051	57	100.00	KOSDAQ	제약	N	N	N	N	N	10390	-480	5	-4.42	3198109160	309199	92.68	10780	10780	10000	14130	7610	10870	10343.19	0.38	31139	12416	11642	11226	10452	10036	11435	10245	57	3260	500	7600	10	1	11337076	1178	-16.79	-28.08	12	2.73	-619.00	-370.00	24000	20230504	-56.71	6950	20231113	49.50	12020	-13.56	20240103	10000	3.90	20240109	24000	-56.71	20230504	6950	49.50	20231113	0.69	N	304360	500	56 억	43158	N	N	0	N	N
73	20240109	131051	57	100.00	KOSDAQ	제약	N	N	N	N	N	10290	-580	5	-5.34	3081770850	297917	89.30	10780	10780	10000	14130	7610	10870	10344.38	0.38	31405	12416	11642	11226	10452	10036	11435	10245	57	3260	500	7600	10	1	11337076	1167	-16.62	-27.81	12	2.63	-619.00	-370.00	24000	20230504	-57.13	6950	20231113	48.06	12020	-14.39	20240103	10000	2.90	20240109	24000	-57.13	20230504	6950	48.06	20231113	0.69	N	304360	500	56 억	43158	N	N	0	N	N
74	20240109	121100	57	100.00	KOSDAQ	제약	N	N	N	N	N	10400	-470	5	-4.32	2791213940	269799	80.87	10780	10780	10000	14130	7610	10870	10345.51	0.38	26453	12416	11642	11226	10452	10036	11435	10245	57	3260	500	7600	10	1	11337076	1179	-16.80	-28.11	12	2.38	-619.00	-370.00	24000	20230504	-56.67	6950	20231113	49.64	12020	-13.48	20240103	10000	4.00	20240109	24000	-56.67	20230504	6950	49.64	20231113	0.69	N	304360	500	56 억	43158	N	N	0	N	N
75	20240109	111055	57	100.00	KOSDAQ	제약	N	N	N	N	N	10440	-430	5	-3.96	2545326150	246152	73.78	10780	10780	10000	14130	7610	10870	10340.44	0.38	26401	12416	11642	11226	10452	10036	11435	10245	57	3260	500	7600	10	1	11337076	1184	-16.87	-28.22	12	2.17	-619.00	-370.00	24000	20230504	-56.50	6950	20231113	50.22	12020	-13.14	20240103	10000	4.40	20240109	24000	-56.50	20230504	6950	50.22	20231113	0.69	N	304360	500	56 억	43158	N	N	0	N	N
76	20240109	101052	57	100.00	KOSDAQ	제약	N	N	N	N	N	10240	-630	5	-5.80	2019313040	195169	58.50	10780	10780	10000	14130	7610	10870	10346.46	0.38	7549	12416	11642	11226	10452	10036	11435	10245	57	3260	500	7600	10	1	11337076	1161	-16.54	-27.68	12	1.72	-619.00	-370.00	24000	20230504	-57.33	6950	20231113	47.34	12020	-14.81	20240103	10000	2.40	20240109	24000	-57.33	20230504	6950	47.34	20231113	0.69	N	304360	500	56 억	43158	N	N	0	N	N
77	20240109	091053	57	100.00	KOSDAQ	제약	N	N	N	N	N	10540	-330	5	-3.04	520978970	49396	14.81	10780	10780	10350	14130	7610	10870	10546.92	0.38	10648	12416	11642	11226	10452	10036	11435	10245	57	3260	500	7600	10	1	11337076	1195	-17.03	-28.49	12	0.44	-619.00	-370.00	24000	20230504	-56.08	6950	20231113	51.65	12020	-12.31	20240103	10350	1.84	20240109	24000	-56.08	20230504	6950	51.65	20231113	0.69	N	304360	500	56 억	43158	N	N	0	N	N
78	20240108	161050	57	100.00	KOSDAQ	제약	N	N	N	N	N	10870	-530	5	-4.65	3797033990	331543	202.86	11550	12000	10810	14820	7980	11400	11455.60	0.54	-18877	11780	11590	11320	11130	10860	11685	11225	57	3420	500	7980	10	1	11337076	1232	-17.56	-29.38	12	2.92	-619.00	-370.00	24000	20230504	-54.71	6950	20231113	56.40	12020	-9.57	20240103	10660	1.97	20240102	24000	-54.71	20230504	6950	56.40	20231113	0.69	N	304360	500	56 억	61660	N	N	0	N	N
79	20240108	151051	57	100.00	KOSDAQ	제약	N	N	N	N	N	10960	-440	5	-3.86	3495753560	303888	185.94	11550	12000	10810	14820	7980	11400	11503.58	0.54	-23145	11780	11590	11320	11130	10860	11685	11225	57	3420	500	7980	10	1	11337076	1243	-17.71	-29.62	12	2.68	-619.00	-370.00	24000	20230504	-54.33	6950	20231113	57.70	12020	-8.82	20240103	10660	2.81	20240102	24000	-54.33	20230504	6950	57.70	20231113	0.69	N	304360	500	56 억	61660	N	N	0	N	N
80	20240108	141051	57	100.00	KOSDAQ	제약	N	N	N	N	N	11310	-90	5	-0.79	2831667170	243580	149.04	11550	12000	11260	14820	7980	11400	11625.62	0.54	-27125	11780	11590	11320	11130	10860	11685	11225	57	3420	500	7980	10	1	11337076	1282	-18.27	-30.57	12	2.15	-619.00	-370.00	24000	20230504	-52.88	6950	20231113	62.73	12020	-5.91	20240103	10660	6.10	20240102	24000	-52.88	20230504	6950	62.73	20231113	0.69	N	304360	500	56 억	61660	N	N	0	N	N
81	20240108	131050	57	100.00	KOSDAQ	제약	N	N	N	N	N	11360	-40	5	-0.35	2502543320	214561	131.28	11550	12000	11280	14820	7980	11400	11664.11	0.54	-16102	11780	11590	11320	11130	10860	11685	11225	57	3420	500	7980	10	1	11337076	1288	-18.35	-30.70	12	1.89	-619.00	-370.00	24000	20230504	-52.67	6950	20231113	63.45	12020	-5.49	20240103	10660	6.57	20240102	24000	-52.67	20230504	6950	63.45	20231113	0.69	N	304360	500	56 억	61660	N	N	0	N	N
82	20240108	121051	57	100.00	KOSDAQ	제약	N	N	N	N	N	11400	0	3	0.00	2414900240	206869	126.58	11550	12000	11280	14820	7980	11400	11674.17	0.54	-14724	11780	11590	11320	11130	10860	11685	11225	57	3420	500	7980	10	1	11337076	1292	-18.42	-30.81	12	1.82	-619.00	-370.00	24000	20230504	-52.50	6950	20231113	64.03	12020	-5.16	20240103	10660	6.94	20240102	24000	-52.50	20230504	6950	64.03	20231113	0.69	N	304360	500	56 억	61660	N	N	0	N	N
83	20240108	111052	57	100.00	KOSDAQ	제약	N	N	N	N	N	11390	-10	5	-0.09	1993927070	170315	104.21	11550	12000	11280	14820	7980	11400	11708.10	0.54	-18292	11780	11590	11320	11130	10860	11685	11225	57	3420	500	7980	10	1	11337076	1291	-18.40	-30.78	12	1.50	-619.00	-370.00	24000	20230504	-52.54	6950	20231113	63.88	12020	-5.24	20240103	10660	6.85	20240102	24000	-52.54	20230504	6950	63.88	20231113	0.69	N	304360	500	56 억	61660	N	N	0	N	N
84	20240108	101052	57	100.00	KOSDAQ	제약	N	N	N	N	N	11440	40	2	0.35	1723259260	146536	89.66	11550	12000	11390	14820	7980	11400	11761.08	0.54	-14730	11780	11590	11320	11130	10860	11685	11225	57	3420	500	7980	10	1	11337076	1297	-18.48	-30.92	12	1.29	-619.00	-370.00	24000	20230504	-52.33	6950	20231113	64.60	12020	-4.83	20240103	10660	7.32	20240102	24000	-52.33	20230504	6950	64.60	20231113	0.69	N	304360	500	56 억	61660	N	N	0	N	N
85	20240108	091049	57	100.00	KOSDAQ	제약	N	N	N	N	N	11860	460	2	4.04	958271060	80628	49.33	11550	12000	11500	14820	7980	11400	11887.81	0.54	-14117	11780	11590	11320	11130	10860	11685	11225	57	3420	500	7980	10	1	11337076	1345	-19.16	-32.05	12	0.71	-619.00	-370.00	24000	20230504	-50.58	6950	20231113	70.65	12020	-1.33	20240103	10660	11.26	20240102	24000	-50.58	20230504	6950	70.65	20231113	0.69	N	304360	500	56 억	61660	N	N	0	N	N
86	20240105	161049	57	100.00	KOSDAQ	제약	N	N	N	N	N	11400	260	2	2.33	1845775560	162903	50.92	11140	11510	11050	14480	7800	11140	11330.26	0.36	21004	12273	11706	11403	10836	10533	11555	10685	57	3340	500	7790	10	1	11337076	1292	-18.42	-30.81	12	1.44	-619.00	-370.00	24000	20230504	-52.50	6950	20231113	64.03	12020	-5.16	20240103	10660	6.94	20240102	24000	-52.50	20230504	6950	64.03	20231113	0.68	N	304360	500	56 억	40475	N	N	0	N	N
87	20240105	151050	57	100.00	KOSDAQ	제약	N	N	N	N	N	11330	190	2	1.71	1671130330	147551	46.12	11140	11510	11050	14480	7800	11140	11325.78	0.36	16327	12273	11706	11403	10836	10533	11555	10685	57	3340	500	7790	10	1	11337076	1284	-18.30	-30.62	12	1.30	-619.00	-370.00	24000	20230504	-52.79	6950	20231113	63.02	12020	-5.74	20240103	10660	6.29	20240102	24000	-52.79	20230504	6950	63.02	20231113	0.68	N	304360	500	56 억	40475	N	N	0	N	N
88	20240105	141047	57	100.00	KOSDAQ	제약	N	N	N	N	N	11310	170	2	1.53	1557490130	137534	42.99	11140	11510	11050	14480	7800	11140	11324.40	0.36	15977	12273	11706	11403	10836	10533	11555	10685	57	3340	500	7790	10	1	11337076	1282	-18.27	-30.57	12	1.21	-619.00	-370.00	24000	20230504	-52.88	6950	20231113	62.73	12020	-5.91	20240103	10660	6.10	20240102	24000	-52.88	20230504	6950	62.73	20231113	0.68	N	304360	500	56 억	40475	N	N	0	N	N
89	20240105	131049	57	100.00	KOSDAQ	제약	N	N	N	N	N	11310	170	2	1.53	1392736680	122915	38.42	11140	11510	11050	14480	7800	11140	11330.89	0.36	11364	12273	11706	11403	10836	10533	11555	10685	57	3340	500	7790	10	1	11337076	1282	-18.27	-30.57	12	1.08	-619.00	-370.00	24000	20230504	-52.88	6950	20231113	62.73	12020	-5.91	20240103	10660	6.10	20240102	24000	-52.88	20230504	6950	62.73	20231113	0.68	N	304360	500	56 억	40475	N	N	0	N	N
90	20240105	121049	57	100.00	KOSDAQ	제약	N	N	N	N	N	11360	220	2	1.97	1197629180	105660	33.03	11140	11510	11050	14480	7800	11140	11334.75	0.36	6940	12273	11706	11403	10836	10533	11555	10685	57	3340	500	7790	10	1	11337076	1288	-18.35	-30.70	12	0.93	-619.00	-370.00	24000	20230504	-52.67	6950	20231113	63.45	12020	-5.49	20240103	10660	6.57	20240102	24000	-52.67	20230504	6950	63.45	20231113	0.68	N	304360	500	56 억	40475	N	N	0	N	N
91	20240105	111046	57	100.00	KOSDAQ	제약	N	N	N	N	N	11350	210	2	1.89	1000880340	88305	27.60	11140	11510	11050	14480	7800	11140	11334.36	0.36	4506	12273	11706	11403	10836	10533	11555	10685	57	3340	500	7790	10	1	11337076	1287	-18.34	-30.68	12	0.78	-619.00	-370.00	24000	20230504	-52.71	6950	20231113	63.31	12020	-5.57	20240103	10660	6.47	20240102	24000	-52.71	20230504	6950	63.31	20231113	0.68	N	304360	500	56 억	40475	N	N	0	N	N
92	20240105	101050	57	100.00	KOSDAQ	제약	N	N	N	N	N	11400	260	2	2.33	622042390	55155	17.24	11140	11450	11050	14480	7800	11140	11278.08	0.36	-3891	12273	11706	11403	10836	10533	11555	10685	57	3340	500	7790	10	1	11337076	1292	-18.42	-30.81	12	0.49	-619.00	-370.00	24000	20230504	-52.50	6950	20231113	64.03	12020	-5.16	20240103	10660	6.94	20240102	24000	-52.50	20230504	6950	64.03	20231113	0.68	N	304360	500	56 억	40475	N	N	0	N	N
93	20240105	091047	57	100.00	KOSDAQ	제약	N	N	N	N	N	11260	120	2	1.08	179118970	16105	5.03	11140	11260	11050	14480	7800	11140	11121.95	0.36	-3704	12273	11706	11403	10836	10533	11555	10685	57	3340	500	7790	10	1	11337076	1277	-18.19	-30.43	12	0.14	-619.00	-370.00	24000	20230504	-53.08	6950	20231113	62.01	12020	-6.32	20240103	10660	5.63	20240102	24000	-53.08	20230504	6950	62.01	20231113	0.68	N	304360	500	56 억	40475	N	N	0	N	N
94	20240104	161043	57	100.00	KOSDAQ	제약	N	N	N	N	N	11140	-860	5	-7.17	3635599260	318194	55.61	11970	11970	11100	15600	8400	12000	11425.57	0.89	-60539	12386	12192	11826	11632	11266	12290	11730	57	3600	500	8400	10	1	11337076	1263	-18.00	-30.11	12	2.81	-619.00	-370.00	24000	20230504	-53.58	6950	20231113	60.29	12020	-7.32	20240103	10660	4.50	20240102	24000	-53.58	20230504	6950	60.29	20231113	0.66	N	304360	500	56 억	100991	N	N	129	N	N
95	20240104	151046	57	100.00	KOSDAQ	제약	N	N	N	N	N	11250	-750	5	-6.25	3257613130	284304	49.69	11970	11970	11170	15600	8400	12000	11457.95	0.89	-54734	12386	12192	11826	11632	11266	12290	11730	57	3600	500	8400	10	1	11337076	1275	-18.17	-30.41	12	2.51	-619.00	-370.00	24000	20230504	-53.12	6950	20231113	61.87	12020	-6.41	20240103	10660	5.53	20240102	24000	-53.12	20230504	6950	61.87	20231113	0.66	N	304360	500	56 억	100991	N	N	129	N	N
96	20240104	141046	57	100.00	KOSDAQ	제약	N	N	N	N	N	11240	-760	5	-6.33	3066247640	267288	46.71	11970	11970	11170	15600	8400	12000	11471.44	0.89	-50135	12386	12192	11826	11632	11266	12290	11730	57	3600	500	8400	10	1	11337076	1274	-18.16	-30.38	12	2.36	-619.00	-370.00	24000	20230504	-53.17	6950	20231113	61.73	12020	-6.49	20240103	10660	5.44	20240102	24000	-53.17	20230504	6950	61.73	20231113	0.66	N	304360	500	56 억	100991	N	N	129	N	N
97	20240104	131046	57	100.00	KOSDAQ	제약	N	N	N	N	N	11390	-610	5	-5.08	2509994270	217824	38.07	11970	11970	11300	15600	8400	12000	11522.75	0.89	-43901	12386	12192	11826	11632	11266	12290	11730	57	3600	500	8400	10	1	11337076	1291	-18.40	-30.78	12	1.92	-619.00	-370.00	24000	20230504	-52.54	6950	20231113	63.88	12020	-5.24	20240103	10660	6.85	20240102	24000	-52.54	20230504	6950	63.88	20231113	0.66	N	304360	500	56 억	100991	N	N	129	N	N
98	20240104	121044	57	100.00	KOSDAQ	제약	N	N	N	N	N	11380	-620	5	-5.17	2290125610	198501	34.69	11970	11970	11300	15600	8400	12000	11536.79	0.89	-34826	12386	12192	11826	11632	11266	12290	11730	57	3600	500	8400	10	1	11337076	1290	-18.38	-30.76	12	1.75	-619.00	-370.00	24000	20230504	-52.58	6950	20231113	63.74	12020	-5.32	20240103	10660	6.75	20240102	24000	-52.58	20230504	6950	63.74	20231113	0.66	N	304360	500	56 억	100991	N	N	129	N	N
99	20240104	111043	57	100.00	KOSDAQ	제약	N	N	N	N	N	11570	-430	5	-3.58	2109304940	182645	31.92	11970	11970	11300	15600	8400	12000	11548.34	0.89	-33317	12386	12192	11826	11632	11266	12290	11730	57	3600	500	8400	10	1	11337076	1312	-18.69	-31.27	12	1.61	-619.00	-370.00	24000	20230504	-51.79	6950	20231113	66.47	12020	-3.74	20240103	10660	8.54	20240102	24000	-51.79	20230504	6950	66.47	20231113	0.66	N	304360	500	56 억	100991	N	N	129	N	N
100	20240104	101042	57	100.00	KOSDAQ	제약	N	N	N	N	N	11560	-440	5	-3.67	1288931250	110843	19.37	11970	11970	11460	15600	8400	12000	11628.00	0.89	-27584	12386	12192	11826	11632	11266	12290	11730	57	3600	500	8400	10	1	11337076	1311	-18.68	-31.24	12	0.98	-619.00	-370.00	24000	20230504	-51.83	6950	20231113	66.33	12020	-3.83	20240103	10660	8.44	20240102	24000	-51.83	20230504	6950	66.33	20231113	0.66	N	304360	500	56 억	100991	N	N	129	N	N
101	20240104	091046	57	100.00	KOSDAQ	제약	N	N	N	N	N	11520	-480	5	-4.00	537215180	46347	8.10	11970	11970	11460	15600	8400	12000	11589.99	0.89	-854	12386	12192	11826	11632	11266	12290	11730	57	3600	500	8400	10	1	11337076	1306	-18.61	-31.14	12	0.41	-619.00	-370.00	24000	20230504	-52.00	6950	20231113	65.76	12020	-4.16	20240103	10660	8.07	20240102	24000	-52.00	20230504	6950	65.76	20231113	0.66	N	304360	500	56 억	100991	N	N	129	N	N
102	20240103	161042	57	100.00	KOSDAQ	제약	N	N	N	N	N	12000	420	2	3.63	6726074320	570986	147.98	11650	12020	11460	15050	8110	11580	11779.41	0.84	6984	12740	12160	11410	10830	10080	11785	10455	57	3470	500	8100	10	1	11337076	1360	-19.39	-32.43	12	5.04	-619.00	-370.00	24000	20230504	-50.00	6950	20231113	72.66	12020	-0.17	20240103	10660	12.57	20240102	24000	-50.00	20230504	6950	72.66	20231113	0.72	N	304360	500	56 억	95466	N	N	129	N	N
103	20240103	151039	57	100.00	KOSDAQ	제약	N	N	N	N	N	11980	400	2	3.45	6191660460	526451	136.44	11650	11990	11460	15050	8110	11580	11761.20	0.84	-5120	12740	12160	11410	10830	10080	11785	10455	57	3470	500	8100	10	1	11337076	1358	-19.35	-32.38	12	4.64	-619.00	-370.00	24000	20230504	-50.08	6950	20231113	72.37	11990	0.00	20240102	10660	12.38	20240102	24000	-50.08	20230504	6950	72.37	20231113	0.72	N	304360	500	56 억	95466	N	N	0	N	N
104	20240103	141038	57	100.00	KOSDAQ	제약	N	N	N	N	N	11670	90	2	0.78	5265727230	448450	116.22	11650	11980	11460	15050	8110	11580	11742.13	0.84	-9145	12740	12160	11410	10830	10080	11785	10455	57	3470	500	8100	10	1	11337076	1323	-18.85	-31.54	12	3.96	-619.00	-370.00	24000	20230504	-51.38	6950	20231113	67.91	11990	-2.67	20240102	10660	9.47	20240102	24000	-51.38	20230504	6950	67.91	20231113	0.72	N	304360	500	56 억	95466	N	N	0	N	N
105	20240103	131039	57	100.00	KOSDAQ	제약	N	N	N	N	N	11700	120	2	1.04	3464296950	295506	76.58	11650	11940	11460	15050	8110	11580	11723.37	0.84	20497	12740	12160	11410	10830	10080	11785	10455	57	3470	500	8100	10	1	11337076	1326	-18.90	-31.62	12	2.61	-619.00	-370.00	24000	20230504	-51.25	6950	20231113	68.35	11990	-2.42	20240102	10660	9.76	20240102	24000	-51.25	20230504	6950	68.35	20231113	0.72	N	304360	500	56 억	95466	N	N	0	N	N
106	20240103	121044	57	100.00	KOSDAQ	제약	N	N	N	N	N	11560	-20	5	-0.17	2662240330	227558	58.97	11650	11900	11460	15050	8110	11580	11699.28	0.84	14824	12740	12160	11410	10830	10080	11785	10455	57	3470	500	8100	10	1	11337076	1311	-18.68	-31.24	12	2.01	-619.00	-370.00	24000	20230504	-51.83	6950	20231113	66.33	11990	-3.59	20240102	10660	8.44	20240102	24000	-51.83	20230504	6950	66.33	20231113	0.72	N	304360	500	56 억	95466	N	N	0	N	N
107	20240103	111039	57	100.00	KOSDAQ	제약	N	N	N	N	N	11740	160	2	1.38	2329483350	199036	51.58	11650	11900	11460	15050	8110	11580	11703.95	0.84	15165	12740	12160	11410	10830	10080	11785	10455	57	3470	500	8100	10	1	11337076	1331	-18.97	-31.73	12	1.76	-619.00	-370.00	24000	20230504	-51.08	6950	20231113	68.92	11990	-2.09	20240102	10660	10.13	20240102	24000	-51.08	20230504	6950	68.92	20231113	0.72	N	304360	500	56 억	95466	N	N	0	N	N
108	20240103	101039	57	100.00	KOSDAQ	제약	N	N	N	N	N	11640	60	2	0.52	1628352240	138931	36.01	11650	11900	11460	15050	8110	11580	11720.79	0.84	11150	12740	12160	11410	10830	10080	11785	10455	57	3470	500	8100	10	1	11337076	1320	-18.80	-31.46	12	1.23	-619.00	-370.00	24000	20230504	-51.50	6950	20231113	67.48	11990	-2.92	20240102	10660	9.19	20240102	24000	-51.50	20230504	6950	67.48	20231113	0.72	N	304360	500	56 억	95466	N	N	0	N	N
109	20240103	091039	57	100.00	KOSDAQ	제약	N	N	N	N	N	11570	-10	5	-0.09	380823770	32706	8.48	11650	11760	11460	15050	8110	11580	11644.25	0.84	1852	12740	12160	11410	10830	10080	11785	10455	57	3470	500	8100	10	1	11337076	1312	-18.69	-31.27	12	0.29	-619.00	-370.00	24000	20230504	-51.79	6950	20231113	66.47	11990	-3.50	20240102	10660	8.54	20240102	24000	-51.79	20230504	6950	66.47	20231113	0.72	N	304360	500	56 억	95466	N	N	0	N	N
110	20240102	161036	57	100.00	KOSDAQ	제약	N	N	N	N	N	11580	80	2	0.70	4357992110	385041	170.13	11800	11990	10660	14950	8050	11500	11317.48	1.10	-28465	11993	11746	11433	11186	10873	11590	11030	57	3450	500	8050	10	1	11337076	1313	-18.71	-31.30	12	3.40	-619.00	-370.00	24000	20230504	-51.75	6950	20231113	66.62	11990	-3.42	20240102	10660	8.63	20240102	24000	-51.75	20230504	6950	66.62	20231113	1.01	N	304360	500	56 억	124210	N	N	0	N	N
111	20240102	151036	57	100.00	KOSDAQ	제약	N	N	N	N	N	11470	-30	5	-0.26	4261590020	376680	166.43	11800	11990	10660	14950	8050	11500	11312.80	1.10	-28933	11993	11746	11433	11186	10873	11590	11030	57	3450	500	8050	10	1	11337076	1300	-18.53	-31.00	12	3.32	-619.00	-370.00	24000	20230504	-52.21	6950	20231113	65.04	11990	-4.34	20240102	10660	7.60	20240102	24000	-52.21	20230504	6950	65.04	20231113	1.01	N	304360	500	56 억	124210	N	N	0	N	N
112	20240102	141036	57	100.00	KOSDAQ	제약	N	N	N	N	N	11460	-40	5	-0.35	3798128700	336351	148.61	11800	11990	10660	14950	8050	11500	11291.21	1.10	-22361	11993	11746	11433	11186	10873	11590	11030	57	3450	500	8050	10	1	11337076	1299	-18.51	-30.97	12	2.97	-619.00	-370.00	24000	20230504	-52.25	6950	20231113	64.89	11990	-4.42	20240102	10660	7.50	20240102	24000	-52.25	20230504	6950	64.89	20231113	1.01	N	304360	500	56 억	124210	N	N	0	N	N
113	20240102	131030	57	100.00	KOSDAQ	제약	N	N	N	N	N	11370	-130	5	-1.13	3455734900	306206	135.29	11800	11990	10660	14950	8050	11500	11284.58	1.10	-17816	11993	11746	11433	11186	10873	11590	11030	57	3450	500	8050	10	1	11337076	1289	-18.37	-30.73	12	2.70	-619.00	-370.00	24000	20230504	-52.62	6950	20231113	63.60	11990	-5.17	20240102	10660	6.66	20240102	24000	-52.62	20230504	6950	63.60	20231113	1.01	N	304360	500	56 억	124210	N	N	0	N	N
114	20240102	121030	57	100.00	KOSDAQ	제약	N	N	N	N	N	11100	-400	5	-3.48	3261479520	288839	127.62	11800	11990	10660	14950	8050	11500	11290.58	1.10	-22831	11993	11746	11433	11186	10873	11590	11030	57	3450	500	8050	10	1	11337076	1258	-17.93	-30.00	12	2.55	-619.00	-370.00	24000	20230504	-53.75	6950	20231113	59.71	11990	-7.42	20240102	10660	4.13	20240102	24000	-53.75	20230504	6950	59.71	20231113	1.01	N	304360	500	56 억	124210	N	N	0	N	N
115	20240102	111030	57	100.00	KOSDAQ	제약	N	N	N	N	N	11080	-420	5	-3.65	2875449450	254114	112.28	11800	11990	10660	14950	8050	11500	11314.48	1.10	-10755	11993	11746	11433	11186	10873	11590	11030	57	3450	500	8050	10	1	11337076	1256	-17.90	-29.95	12	2.24	-619.00	-370.00	24000	20230504	-53.83	6950	20231113	59.42	11990	-7.59	20240102	10660	3.94	20240102	24000	-53.83	20230504	6950	59.42	20231113	1.01	N	304360	500	56 억	124210	N	N	0	N	N
116	20240102	101020	57	100.00	KOSDAQ	제약	N	N	N	N	N	11600	100	2	0.87	851532400	71886	31.76	11800	11990	11600	14950	8050	11500	11853.06	1.10	-7558	11993	11746	11433	11186	10873	11590	11030	57	3450	500	8050	10	1	11337076	1315	-18.74	-31.35	12	0.63	-619.00	-370.00	24000	20230504	-51.67	6950	20231113	66.91	11990	-3.25	20240102	11600	0.00	20240102	24000	-51.67	20230504	6950	66.91	20231113	1.01	N	304360	500	56 억	124210	N	N	0	N	N
117	20240102	091007	57	100.00	KOSDAQ	제약	N	N	N	N	N	11500	0	3	0.00	0	0	0.00	0	0	0	14950	8050	11500	0.00	1.10	0	11993	11746	11433	11186	10873	11590	11030	57	3450	500	8050	10	1	11337076	1304	-18.58	-31.08	12	0.00	-619.00	-370.00	24000	20230504	-52.08	6950	20231113	65.47	0	0.00	0	0	0.00	0	24000	-52.08	20230504	6950	65.47	20231113	1.01	N	304360	500	56 억	124210	N	N	0	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History