KissMeData/307750/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	121134	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5930	30	2	0.51	221061840	37368	34.56	5900	5960	5850	7670	4130	5900	5915.81	0.53	0	93	5973	5936	5893	5856	5813	5940	5860	49	1770	100	4240	10	1	49069269	2910	32.58	3.18	12	0.08	182.00	1867.00	8140	20230721	-27.15	5180	20230316	14.48	6600	-10.15	20240103	5820	1.89	20240118	8140	-27.15	20230721	5180	14.48	20230316	3.65	N	307750	100	49 억	261948	N	N	0	N	N
3	20240123	111129	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5950	50	2	0.85	184924770	31276	28.92	5900	5960	5850	7670	4130	5900	5912.67	0.53	0	1640	5973	5936	5893	5856	5813	5940	5860	49	1770	100	4240	10	1	49069269	2920	32.69	3.19	12	0.06	182.00	1867.00	8140	20230721	-26.90	5180	20230316	14.86	6600	-9.85	20240103	5820	2.23	20240118	8140	-26.90	20230721	5180	14.86	20230316	3.65	N	307750	100	49 억	261948	N	N	0	N	N
4	20240123	101129	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5920	20	2	0.34	110662550	18771	17.36	5900	5950	5850	7670	4130	5900	5895.40	0.53	0	-218	5973	5936	5893	5856	5813	5940	5860	49	1770	100	4240	10	1	49069269	2905	32.53	3.17	12	0.04	182.00	1867.00	8140	20230721	-27.27	5180	20230316	14.29	6600	-10.30	20240103	5820	1.72	20240118	8140	-27.27	20230721	5180	14.29	20230316	3.65	N	307750	100	49 억	261948	N	N	0	N	N
5	20240123	091129	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5900	0	3	0.00	26517480	4511	4.17	5900	5910	5850	7670	4130	5900	5878.40	0.53	0	-1153	5973	5936	5893	5856	5813	5940	5860	49	1770	100	4240	10	1	49069269	2895	32.42	3.16	12	0.01	182.00	1867.00	8140	20230721	-27.52	5180	20230316	13.90	6600	-10.61	20240103	5820	1.37	20240118	8140	-27.52	20230721	5180	13.90	20230316	3.65	N	307750	100	49 억	261948	N	N	0	N	N
6	20240119	161121	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5900	10	2	0.17	574680160	96904	81.41	5950	6010	5850	7650	4130	5890	5930.41	0.54	0	-7610	6083	5986	5903	5806	5723	6035	5855	49	1760	100	4240	10	1	49069269	2895	32.42	3.16	12	0.20	182.00	1867.00	8140	20230721	-27.52	5180	20230316	13.90	6600	-10.61	20240103	5820	1.37	20240118	8140	-27.52	20230721	5180	13.90	20230316	3.68	N	307750	100	49 억	264949	N	N	1	N	N
7	20240119	151125	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5890	0	3	0.00	558457180	94154	79.10	5950	6010	5850	7650	4130	5890	5931.32	0.54	0	-7356	6083	5986	5903	5806	5723	6035	5855	49	1760	100	4240	10	1	49069269	2890	32.36	3.15	12	0.19	182.00	1867.00	8140	20230721	-27.64	5180	20230316	13.71	6600	-10.76	20240103	5820	1.20	20240118	8140	-27.64	20230721	5180	13.71	20230316	3.68	N	307750	100	49 억	264949	N	N	1	N	N
8	20240119	141122	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5880	-10	5	-0.17	505134170	85081	71.48	5950	6010	5860	7650	4130	5890	5937.10	0.54	0	-6310	6083	5986	5903	5806	5723	6035	5855	49	1760	100	4240	10	1	49069269	2885	32.31	3.15	12	0.17	182.00	1867.00	8140	20230721	-27.76	5180	20230316	13.51	6600	-10.91	20240103	5820	1.03	20240118	8140	-27.76	20230721	5180	13.51	20230316	3.68	N	307750	100	49 억	264949	N	N	1	N	N
9	20240119	131123	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5900	10	2	0.17	398271290	66897	56.20	5950	6010	5890	7650	4130	5890	5953.50	0.54	0	289	6083	5986	5903	5806	5723	6035	5855	49	1760	100	4240	10	1	49069269	2895	32.42	3.16	12	0.14	182.00	1867.00	8140	20230721	-27.52	5180	20230316	13.90	6600	-10.61	20240103	5820	1.37	20240118	8140	-27.52	20230721	5180	13.90	20230316	3.68	N	307750	100	49 억	264949	N	N	1	N	N
10	20240119	121128	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5930	40	2	0.68	328431670	55072	46.27	5950	6010	5930	7650	4130	5890	5963.68	0.54	0	4397	6083	5986	5903	5806	5723	6035	5855	49	1760	100	4240	10	1	49069269	2910	32.58	3.18	12	0.11	182.00	1867.00	8140	20230721	-27.15	5180	20230316	14.48	6600	-10.15	20240103	5820	1.89	20240118	8140	-27.15	20230721	5180	14.48	20230316	3.68	N	307750	100	49 억	264949	N	N	1	N	N
11	20240119	111126	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5960	70	2	1.19	235989910	39514	33.20	5950	6010	5930	7650	4130	5890	5972.31	0.54	0	6447	6083	5986	5903	5806	5723	6035	5855	49	1760	100	4240	10	1	49069269	2925	32.75	3.19	12	0.08	182.00	1867.00	8140	20230721	-26.78	5180	20230316	15.06	6600	-9.70	20240103	5820	2.41	20240118	8140	-26.78	20230721	5180	15.06	20230316	3.68	N	307750	100	49 억	264949	N	N	1	N	N
12	20240119	101130	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5970	80	2	1.36	169993990	28425	23.88	5950	6010	5950	7650	4130	5890	5980.44	0.54	0	11250	6083	5986	5903	5806	5723	6035	5855	49	1760	100	4240	10	1	49069269	2929	32.80	3.20	12	0.06	182.00	1867.00	8140	20230721	-26.66	5180	20230316	15.25	6600	-9.55	20240103	5820	2.58	20240118	8140	-26.66	20230721	5180	15.25	20230316	3.68	N	307750	100	49 억	264949	N	N	1	N	N
13	20240119	091124	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5960	70	2	1.19	58678580	9823	8.25	5950	6000	5950	7650	4130	5890	5973.59	0.54	0	5311	6083	5986	5903	5806	5723	6035	5855	49	1760	100	4240	10	1	49069269	2925	32.75	3.19	12	0.02	182.00	1867.00	8140	20230721	-26.78	5180	20230316	15.06	6600	-9.70	20240103	5820	2.41	20240118	8140	-26.78	20230721	5180	15.06	20230316	3.68	N	307750	100	49 억	264949	N	N	1	N	N
14	20240118	161121	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5890	-20	5	-0.34	689265850	116735	52.72	5840	6000	5820	7680	4140	5910	5904.54	0.54	0	-445	6176	6042	5966	5832	5756	6005	5795	49	1770	100	4250	10	1	49069269	2890	32.36	3.15	12	0.24	182.00	1867.00	8140	20230721	-27.64	5180	20230316	13.71	6600	-10.76	20240103	5820	1.20	20240118	8140	-27.64	20230721	5180	13.71	20230316	3.70	N	307750	100	49 억	265394	N	N	1	N	N
15	20240118	151121	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5880	-30	5	-0.51	662269080	112141	50.65	5840	6000	5820	7680	4140	5910	5905.68	0.54	0	-947	6176	6042	5966	5832	5756	6005	5795	49	1770	100	4250	10	1	49069269	2885	32.31	3.15	12	0.23	182.00	1867.00	8140	20230721	-27.76	5180	20230316	13.51	6600	-10.91	20240103	5820	1.03	20240118	8140	-27.76	20230721	5180	13.51	20230316	3.70	N	307750	100	49 억	265394	N	N	2	N	N
16	20240118	141122	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5880	-30	5	-0.51	468386030	79049	35.70	5840	6000	5840	7680	4140	5910	5925.26	0.54	0	-8613	6176	6042	5966	5832	5756	6005	5795	49	1770	100	4250	10	1	49069269	2885	32.31	3.15	12	0.16	182.00	1867.00	8140	20230721	-27.76	5180	20230316	13.51	6600	-10.91	20240103	5840	0.68	20240118	8140	-27.76	20230721	5180	13.51	20230316	3.70	N	307750	100	49 억	265394	N	N	2	N	N
17	20240118	131120	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5930	20	2	0.34	368305520	62110	28.05	5840	6000	5840	7680	4140	5910	5929.89	0.54	0	-2336	6176	6042	5966	5832	5756	6005	5795	49	1770	100	4250	10	1	49069269	2910	32.58	3.18	12	0.13	182.00	1867.00	8140	20230721	-27.15	5180	20230316	14.48	6600	-10.15	20240103	5840	1.54	20240118	8140	-27.15	20230721	5180	14.48	20230316	3.70	N	307750	100	49 억	265394	N	N	2	N	N
18	20240118	121123	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5930	20	2	0.34	335640870	56606	25.57	5840	6000	5840	7680	4140	5910	5929.42	0.54	0	-904	6176	6042	5966	5832	5756	6005	5795	49	1770	100	4250	10	1	49069269	2910	32.58	3.18	12	0.12	182.00	1867.00	8140	20230721	-27.15	5180	20230316	14.48	6600	-10.15	20240103	5840	1.54	20240118	8140	-27.15	20230721	5180	14.48	20230316	3.70	N	307750	100	49 억	265394	N	N	2	N	N
19	20240118	111123	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5960	50	2	0.85	286016350	48268	21.80	5840	6000	5840	7680	4140	5910	5925.59	0.54	0	2435	6176	6042	5966	5832	5756	6005	5795	49	1770	100	4250	10	1	49069269	2925	32.75	3.19	12	0.10	182.00	1867.00	8140	20230721	-26.78	5180	20230316	15.06	6600	-9.70	20240103	5840	2.05	20240118	8140	-26.78	20230721	5180	15.06	20230316	3.70	N	307750	100	49 억	265394	N	N	2	N	N
20	20240118	101118	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5980	70	2	1.18	200066460	33865	15.30	5840	5980	5840	7680	4140	5910	5907.76	0.54	0	4289	6176	6042	5966	5832	5756	6005	5795	49	1770	100	4250	10	1	49069269	2934	32.86	3.20	12	0.07	182.00	1867.00	8140	20230721	-26.54	5180	20230316	15.44	6600	-9.39	20240103	5840	2.40	20240118	8140	-26.54	20230721	5180	15.44	20230316	3.70	N	307750	100	49 억	265394	N	N	2	N	N
21	20240118	091120	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5900	-10	5	-0.17	83947350	14307	6.46	5840	5910	5840	7680	4140	5910	5867.57	0.54	0	-15	6176	6042	5966	5832	5756	6005	5795	49	1770	100	4250	10	1	49069269	2895	32.42	3.16	12	0.03	182.00	1867.00	8140	20230721	-27.52	5180	20230316	13.90	6600	-10.61	20240103	5840	1.03	20240118	8140	-27.52	20230721	5180	13.90	20230316	3.70	N	307750	100	49 억	265394	N	N	2	N	N
22	20240117	161117	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5910	-190	5	-3.11	1304240050	218739	182.72	6070	6100	5890	7930	4270	6100	5962.72	0.63	0	-43092	6286	6192	6136	6042	5986	6240	6090	49	1830	100	4390	10	1	49069269	2900	32.47	3.17	12	0.45	182.00	1867.00	8140	20230721	-27.40	5180	20230316	14.09	6600	-10.45	20240103	5890	0.34	20240117	8140	-27.40	20230721	5180	14.09	20230316	3.68	N	307750	100	49 억	308123	N	N	2	N	N
23	20240117	151121	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5940	-160	5	-2.62	1207006620	202308	169.00	6070	6100	5890	7930	4270	6100	5966.18	0.63	0	-42636	6286	6192	6136	6042	5986	6240	6090	49	1830	100	4390	10	1	49069269	2915	32.64	3.18	12	0.41	182.00	1867.00	8140	20230721	-27.03	5180	20230316	14.67	6600	-10.00	20240103	5890	0.85	20240117	8140	-27.03	20230721	5180	14.67	20230316	3.68	N	307750	100	49 억	308123	N	N	2	N	N
24	20240117	141117	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5940	-160	5	-2.62	1120462290	187728	156.82	6070	6100	5890	7930	4270	6100	5968.54	0.63	0	-41824	6286	6192	6136	6042	5986	6240	6090	49	1830	100	4390	10	1	49069269	2915	32.64	3.18	12	0.38	182.00	1867.00	8140	20230721	-27.03	5180	20230316	14.67	6600	-10.00	20240103	5890	0.85	20240117	8140	-27.03	20230721	5180	14.67	20230316	3.68	N	307750	100	49 억	308123	N	N	2	N	N
25	20240117	131117	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5900	-200	5	-3.28	1012617930	169565	141.65	6070	6100	5890	7930	4270	6100	5971.86	0.63	0	-43650	6286	6192	6136	6042	5986	6240	6090	49	1830	100	4390	10	1	49069269	2895	32.42	3.16	12	0.35	182.00	1867.00	8140	20230721	-27.52	5180	20230316	13.90	6600	-10.61	20240103	5890	0.17	20240117	8140	-27.52	20230721	5180	13.90	20230316	3.68	N	307750	100	49 억	308123	N	N	2	N	N
26	20240117	121120	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5890	-210	5	-3.44	917663370	153504	128.23	6070	6100	5890	7930	4270	6100	5978.11	0.63	0	-43135	6286	6192	6136	6042	5986	6240	6090	49	1830	100	4390	10	1	49069269	2890	32.36	3.15	12	0.31	182.00	1867.00	8140	20230721	-27.64	5180	20230316	13.71	6600	-10.76	20240103	5890	0.00	20240117	8140	-27.64	20230721	5180	13.71	20230316	3.68	N	307750	100	49 억	308123	N	N	2	N	N
27	20240117	111121	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5950	-150	5	-2.46	779424730	130101	108.68	6070	6100	5900	7930	4270	6100	5990.92	0.63	0	-32221	6286	6192	6136	6042	5986	6240	6090	49	1830	100	4390	10	1	49069269	2920	32.69	3.19	12	0.27	182.00	1867.00	8140	20230721	-26.90	5180	20230316	14.86	6600	-9.85	20240103	5900	0.85	20240117	8140	-26.90	20230721	5180	14.86	20230316	3.68	N	307750	100	49 억	308123	N	N	2	N	N
28	20240117	101118	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6000	-100	5	-1.64	519924950	86425	72.20	6070	6100	5970	7930	4270	6100	6015.91	0.63	0	-33704	6286	6192	6136	6042	5986	6240	6090	49	1830	100	4390	10	1	49069269	2944	32.97	3.21	12	0.18	182.00	1867.00	8140	20230721	-26.29	5180	20230316	15.83	6600	-9.09	20240103	5970	0.50	20240117	8140	-26.29	20230721	5180	15.83	20230316	3.68	N	307750	100	49 억	308123	N	N	2	N	N
29	20240117	091120	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6050	-50	5	-0.82	163208860	26979	22.54	6070	6100	6020	7930	4270	6100	6049.48	0.63	0	-15219	6286	6192	6136	6042	5986	6240	6090	49	1830	100	4390	10	1	49069269	2969	33.24	3.24	12	0.05	182.00	1867.00	8140	20230721	-25.68	5180	20230316	16.80	6600	-8.33	20240103	6020	0.50	20240117	8140	-25.68	20230721	5180	16.80	20230316	3.68	N	307750	100	49 억	308123	N	N	2	N	N
30	20240116	161115	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6100	-30	5	-0.49	716770490	117024	91.88	6080	6230	6080	7960	4300	6130	6125.12	0.63	0	-1084	6210	6170	6130	6090	6050	6150	6070	49	1830	100	4410	10	1	49069269	2993	33.52	3.27	12	0.24	182.00	1867.00	8140	20230721	-25.06	5180	20230316	17.76	6600	-7.58	20240103	6080	0.33	20240116	8140	-25.06	20230721	5180	17.76	20230316	3.57	N	307750	100	49 억	309207	N	N	2	N	N
31	20240116	151113	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6100	-30	5	-0.49	682377570	111386	87.45	6080	6230	6080	7960	4300	6130	6126.24	0.63	0	-840	6210	6170	6130	6090	6050	6150	6070	49	1830	100	4410	10	1	49069269	2993	33.52	3.27	12	0.23	182.00	1867.00	8140	20230721	-25.06	5180	20230316	17.76	6600	-7.58	20240103	6080	0.33	20240116	8140	-25.06	20230721	5180	17.76	20230316	3.57	N	307750	100	49 억	309207	N	N	0	N	N
32	20240116	141116	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6100	-30	5	-0.49	601332570	98102	77.02	6080	6230	6080	7960	4300	6130	6129.67	0.63	0	-1086	6210	6170	6130	6090	6050	6150	6070	49	1830	100	4410	10	1	49069269	2993	33.52	3.27	12	0.20	182.00	1867.00	8140	20230721	-25.06	5180	20230316	17.76	6600	-7.58	20240103	6080	0.33	20240116	8140	-25.06	20230721	5180	17.76	20230316	3.57	N	307750	100	49 억	309207	N	N	0	N	N
33	20240116	131118	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6150	20	2	0.33	525386610	85703	67.29	6080	6230	6080	7960	4300	6130	6130.32	0.63	0	-684	6210	6170	6130	6090	6050	6150	6070	49	1830	100	4410	10	1	49069269	3018	33.79	3.29	12	0.17	182.00	1867.00	8140	20230721	-24.45	5180	20230316	18.73	6600	-6.82	20240103	6080	1.15	20240116	8140	-24.45	20230721	5180	18.73	20230316	3.57	N	307750	100	49 억	309207	N	N	0	N	N
34	20240116	121114	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6130	0	3	0.00	508200350	82907	65.09	6080	6230	6080	7960	4300	6130	6129.76	0.63	0	-553	6210	6170	6130	6090	6050	6150	6070	49	1830	100	4410	10	1	49069269	3008	33.68	3.28	12	0.17	182.00	1867.00	8140	20230721	-24.69	5180	20230316	18.34	6600	-7.12	20240103	6080	0.82	20240116	8140	-24.69	20230721	5180	18.34	20230316	3.57	N	307750	100	49 억	309207	N	N	0	N	N
35	20240116	111114	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6170	40	2	0.65	428841390	69996	54.96	6080	6230	6080	7960	4300	6130	6126.66	0.63	0	4540	6210	6170	6130	6090	6050	6150	6070	49	1830	100	4410	10	1	49069269	3028	33.90	3.30	12	0.14	182.00	1867.00	8140	20230721	-24.20	5180	20230316	19.11	6600	-6.52	20240103	6080	1.48	20240116	8140	-24.20	20230721	5180	19.11	20230316	3.57	N	307750	100	49 억	309207	N	N	0	N	N
36	20240116	101113	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6080	-50	5	-0.82	298481610	48628	38.18	6080	6230	6080	7960	4300	6130	6138.06	0.63	0	929	6210	6170	6130	6090	6050	6150	6070	49	1830	100	4410	10	1	49069269	2983	33.41	3.26	12	0.10	182.00	1867.00	8140	20230721	-25.31	5180	20230316	17.37	6600	-7.88	20240103	6080	0.00	20240116	8140	-25.31	20230721	5180	17.37	20230316	3.57	N	307750	100	49 억	309207	N	N	0	N	N
37	20240116	091112	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6190	60	2	0.98	74814060	12233	9.60	6080	6190	6080	7960	4300	6130	6115.76	0.63	0	3200	6210	6170	6130	6090	6050	6150	6070	49	1830	100	4410	10	1	49069269	3037	34.01	3.32	12	0.02	182.00	1867.00	8140	20230721	-23.96	5180	20230316	19.50	6600	-6.21	20240103	6080	1.81	20240116	8140	-23.96	20230721	5180	19.50	20230316	3.57	N	307750	100	49 억	309207	N	N	0	N	N
38	20240115	161111	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6130	-40	5	-0.65	772453030	126437	46.02	6170	6170	6090	8020	4320	6170	6109.34	0.63	0	-330	6416	6292	6206	6082	5996	6250	6040	49	1850	100	4440	10	1	49069269	3008	33.68	3.28	12	0.26	182.00	1867.00	8140	20230721	-24.69	5180	20230316	18.34	6600	-7.12	20240103	6090	0.66	20240115	8140	-24.69	20230721	5180	18.34	20230316	3.60	N	307750	100	49 억	309539	N	N	1	N	N
39	20240115	151112	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6130	-40	5	-0.65	727774230	119160	43.37	6170	6170	6090	8020	4320	6170	6107.53	0.63	0	-208	6416	6292	6206	6082	5996	6250	6040	49	1850	100	4440	10	1	49069269	3008	33.68	3.28	12	0.24	182.00	1867.00	8140	20230721	-24.69	5180	20230316	18.34	6600	-7.12	20240103	6090	0.66	20240115	8140	-24.69	20230721	5180	18.34	20230316	3.60	N	307750	100	49 억	309539	N	N	1	N	N
40	20240115	141111	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6100	-70	5	-1.13	629588870	103065	37.51	6170	6170	6090	8020	4320	6170	6108.65	0.63	0	1519	6416	6292	6206	6082	5996	6250	6040	49	1850	100	4440	10	1	49069269	2993	33.52	3.27	12	0.21	182.00	1867.00	8140	20230721	-25.06	5180	20230316	17.76	6600	-7.58	20240103	6090	0.16	20240115	8140	-25.06	20230721	5180	17.76	20230316	3.60	N	307750	100	49 억	309539	N	N	1	N	N
41	20240115	131110	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6090	-80	5	-1.30	530086110	86764	31.58	6170	6170	6090	8020	4320	6170	6109.51	0.63	0	5126	6416	6292	6206	6082	5996	6250	6040	49	1850	100	4440	10	1	49069269	2988	33.46	3.26	12	0.18	182.00	1867.00	8140	20230721	-25.18	5180	20230316	17.57	6600	-7.73	20240103	6090	0.00	20240115	8140	-25.18	20230721	5180	17.57	20230316	3.60	N	307750	100	49 억	309539	N	N	1	N	N
42	20240115	121110	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6120	-50	5	-0.81	457396850	74838	27.24	6170	6170	6090	8020	4320	6170	6111.82	0.63	0	4534	6416	6292	6206	6082	5996	6250	6040	49	1850	100	4440	10	1	49069269	3003	33.63	3.28	12	0.15	182.00	1867.00	8140	20230721	-24.82	5180	20230316	18.15	6600	-7.27	20240103	6090	0.49	20240115	8140	-24.82	20230721	5180	18.15	20230316	3.60	N	307750	100	49 억	309539	N	N	1	N	N
43	20240115	111111	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6110	-60	5	-0.97	317398300	51885	18.88	6170	6170	6100	8020	4320	6170	6117.33	0.63	0	3149	6416	6292	6206	6082	5996	6250	6040	49	1850	100	4440	10	1	49069269	2998	33.57	3.27	12	0.11	182.00	1867.00	8140	20230721	-24.94	5180	20230316	17.95	6600	-7.42	20240103	6100	0.16	20240115	8140	-24.94	20230721	5180	17.95	20230316	3.60	N	307750	100	49 억	309539	N	N	1	N	N
44	20240115	101106	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6110	-60	5	-0.97	166124240	27112	9.87	6170	6170	6100	8020	4320	6170	6127.32	0.63	0	3565	6416	6292	6206	6082	5996	6250	6040	49	1850	100	4440	10	1	49069269	2998	33.57	3.27	12	0.06	182.00	1867.00	8140	20230721	-24.94	5180	20230316	17.95	6600	-7.42	20240103	6100	0.16	20240115	8140	-24.94	20230721	5180	17.95	20230316	3.60	N	307750	100	49 억	309539	N	N	1	N	N
45	20240115	091109	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6100	-70	5	-1.13	68773220	11240	4.09	6170	6170	6100	8020	4320	6170	6118.57	0.63	0	1491	6416	6292	6206	6082	5996	6250	6040	49	1850	100	4440	10	1	49069269	2993	33.52	3.27	12	0.02	182.00	1867.00	8140	20230721	-25.06	5180	20230316	17.76	6600	-7.58	20240103	6100	0.00	20240115	8140	-25.06	20230721	5180	17.76	20230316	3.60	N	307750	100	49 억	309539	N	N	1	N	N
46	20240112	161120	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6170	-160	5	-2.53	1683316480	272062	253.43	6310	6330	6120	8220	4440	6330	6187.30	0.87	0	-116088	6396	6362	6306	6272	6216	6380	6290	49	1890	100	4550	10	1	49069269	3028	33.90	3.30	12	0.55	182.00	1867.00	8140	20230721	-24.20	5180	20230316	19.11	6600	-6.52	20240103	6120	0.82	20240112	8140	-24.20	20230721	5180	19.11	20230316	3.62	N	307750	100	49 억	425528	N	N	1	N	N
47	20240112	151108	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6150	-180	5	-2.84	1574591930	254419	236.99	6310	6330	6120	8220	4440	6330	6188.97	0.87	0	-116292	6396	6362	6306	6272	6216	6380	6290	49	1890	100	4550	10	1	49069269	3018	33.79	3.29	12	0.52	182.00	1867.00	8140	20230721	-24.45	5180	20230316	18.73	6600	-6.82	20240103	6120	0.49	20240112	8140	-24.45	20230721	5180	18.73	20230316	3.62	N	307750	100	49 억	425528	N	N	2	N	N
48	20240112	141106	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6140	-190	5	-3.00	1483035470	239525	223.12	6310	6330	6120	8220	4440	6330	6191.57	0.87	0	-115434	6396	6362	6306	6272	6216	6380	6290	49	1890	100	4550	10	1	49069269	3013	33.74	3.29	12	0.49	182.00	1867.00	8140	20230721	-24.57	5180	20230316	18.53	6600	-6.97	20240103	6120	0.33	20240112	8140	-24.57	20230721	5180	18.53	20230316	3.62	N	307750	100	49 억	425528	N	N	2	N	N
49	20240112	131102	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6130	-200	5	-3.16	1320776120	213052	198.46	6310	6330	6130	8220	4440	6330	6199.31	0.87	0	-109161	6396	6362	6306	6272	6216	6380	6290	49	1890	100	4550	10	1	49069269	3008	33.68	3.28	12	0.43	182.00	1867.00	8140	20230721	-24.69	5180	20230316	18.34	6600	-7.12	20240103	6130	0.00	20240112	8140	-24.69	20230721	5180	18.34	20230316	3.62	N	307750	100	49 억	425528	N	N	2	N	N
50	20240112	121106	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6170	-160	5	-2.53	1049339840	168951	157.38	6310	6330	6150	8220	4440	6330	6210.91	0.87	0	-80845	6396	6362	6306	6272	6216	6380	6290	49	1890	100	4550	10	1	49069269	3028	33.90	3.30	12	0.34	182.00	1867.00	8140	20230721	-24.20	5180	20230316	19.11	6600	-6.52	20240103	6150	0.33	20240112	8140	-24.20	20230721	5180	19.11	20230316	3.62	N	307750	100	49 억	425528	N	N	2	N	N
51	20240112	111102	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6190	-140	5	-2.21	940993120	151431	141.06	6310	6330	6150	8220	4440	6330	6214.01	0.87	0	-75614	6396	6362	6306	6272	6216	6380	6290	49	1890	100	4550	10	1	49069269	3037	34.01	3.32	12	0.31	182.00	1867.00	8140	20230721	-23.96	5180	20230316	19.50	6600	-6.21	20240103	6150	0.65	20240112	8140	-23.96	20230721	5180	19.50	20230316	3.62	N	307750	100	49 억	425528	N	N	2	N	N
52	20240112	101102	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6190	-140	5	-2.21	825952890	132819	123.72	6310	6330	6150	8220	4440	6330	6218.64	0.87	0	-66004	6396	6362	6306	6272	6216	6380	6290	49	1890	100	4550	10	1	49069269	3037	34.01	3.32	12	0.27	182.00	1867.00	8140	20230721	-23.96	5180	20230316	19.50	6600	-6.21	20240103	6150	0.65	20240112	8140	-23.96	20230721	5180	19.50	20230316	3.62	N	307750	100	49 억	425528	N	N	2	N	N
53	20240112	091105	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6250	-80	5	-1.26	213070680	33994	31.67	6310	6330	6240	8220	4440	6330	6267.89	0.87	0	-25841	6396	6362	6306	6272	6216	6380	6290	49	1890	100	4550	10	1	49069269	3067	34.34	3.35	12	0.07	182.00	1867.00	8140	20230721	-23.22	5180	20230316	20.66	6600	-5.30	20240103	6210	0.64	20240102	8140	-23.22	20230721	5180	20.66	20230316	3.62	N	307750	100	49 억	425528	N	N	2	N	N
54	20240111	161056	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6330	70	2	1.12	670480850	106500	53.77	6260	6340	6250	8130	4390	6260	6295.49	0.82	-5494	20912	6520	6390	6320	6190	6120	6355	6155	49	1870	100	4500	10	1	49069269	3106	34.78	3.39	12	0.22	182.00	1867.00	8140	20230721	-22.24	5180	20230316	22.20	6600	-4.09	20240103	6210	1.93	20240102	8140	-22.24	20230721	5180	22.20	20230316	3.69	N	307750	100	49 억	404616	N	N	2	N	N
55	20240111	151104	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6330	70	2	1.12	627595300	99720	50.35	6260	6340	6250	8130	4390	6260	6293.58	0.82	-5494	19666	6520	6390	6320	6190	6120	6355	6155	49	1870	100	4500	10	1	49069269	3106	34.78	3.39	12	0.20	182.00	1867.00	8140	20230721	-22.24	5180	20230316	22.20	6600	-4.09	20240103	6210	1.93	20240102	8140	-22.24	20230721	5180	22.20	20230316	3.69	N	307750	100	49 억	404616	N	N	2	N	N
56	20240111	141100	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6300	40	2	0.64	512908210	81559	41.18	6260	6340	6250	8130	4390	6260	6288.80	0.82	-5494	14824	6520	6390	6320	6190	6120	6355	6155	49	1870	100	4500	10	1	49069269	3091	34.62	3.37	12	0.17	182.00	1867.00	8140	20230721	-22.60	5180	20230316	21.62	6600	-4.55	20240103	6210	1.45	20240102	8140	-22.60	20230721	5180	21.62	20230316	3.69	N	307750	100	49 억	404616	N	N	2	N	N
57	20240111	131058	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6290	30	2	0.48	420475130	66890	33.77	6260	6340	6250	8130	4390	6260	6286.07	0.82	-5494	6072	6520	6390	6320	6190	6120	6355	6155	49	1870	100	4500	10	1	49069269	3086	34.56	3.37	12	0.14	182.00	1867.00	8140	20230721	-22.73	5180	20230316	21.43	6600	-4.70	20240103	6210	1.29	20240102	8140	-22.73	20230721	5180	21.43	20230316	3.69	N	307750	100	49 억	404616	N	N	2	N	N
58	20240111	121059	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6290	30	2	0.48	292670710	46638	23.55	6260	6310	6250	8130	4390	6260	6275.37	0.82	-5494	1337	6520	6390	6320	6190	6120	6355	6155	49	1870	100	4500	10	1	49069269	3086	34.56	3.37	12	0.10	182.00	1867.00	8140	20230721	-22.73	5180	20230316	21.43	6600	-4.70	20240103	6210	1.29	20240102	8140	-22.73	20230721	5180	21.43	20230316	3.69	N	307750	100	49 억	404616	N	N	2	N	N
59	20240111	111100	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6290	30	2	0.48	245668700	39161	19.77	6260	6310	6250	8130	4390	6260	6273.30	0.82	-5494	-1732	6520	6390	6320	6190	6120	6355	6155	49	1870	100	4500	10	1	49069269	3086	34.56	3.37	12	0.08	182.00	1867.00	8140	20230721	-22.73	5180	20230316	21.43	6600	-4.70	20240103	6210	1.29	20240102	8140	-22.73	20230721	5180	21.43	20230316	3.69	N	307750	100	49 억	404616	N	N	2	N	N
60	20240111	101058	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6280	20	2	0.32	155070380	24711	12.48	6260	6310	6260	8130	4390	6260	6275.36	0.82	-5494	-8035	6520	6390	6320	6190	6120	6355	6155	49	1870	100	4500	10	1	49069269	3082	34.51	3.36	12	0.05	182.00	1867.00	8140	20230721	-22.85	5180	20230316	21.24	6600	-4.85	20240103	6210	1.13	20240102	8140	-22.85	20230721	5180	21.24	20230316	3.69	N	307750	100	49 억	404616	N	N	2	N	N
61	20240111	091100	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6310	50	2	0.80	32019180	5097	2.57	6260	6310	6260	8130	4390	6260	6281.97	0.82	-5494	-563	6520	6390	6320	6190	6120	6355	6155	49	1870	100	4500	10	1	49069269	3096	34.67	3.38	12	0.01	182.00	1867.00	8140	20230721	-22.48	5180	20230316	21.81	6600	-4.39	20240103	6210	1.61	20240102	8140	-22.48	20230721	5180	21.81	20230316	3.69	N	307750	100	49 억	404616	N	N	2	N	N
62	20240110	161055	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6260	-160	5	-2.49	1239611520	196843	89.40	6440	6450	6250	8340	4500	6420	6297.48	0.89	-4373	-27582	6513	6466	6413	6366	6313	6490	6390	49	1920	100	4620	10	1	49069269	3072	34.40	3.35	12	0.40	182.00	1867.00	8140	20230721	-23.10	5180	20230316	20.85	6600	-5.15	20240103	6210	0.81	20240102	8140	-23.10	20230721	5180	20.85	20230316	3.68	N	307750	100	49 억	436830	N	N	2	N	N
63	20240110	151058	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6280	-140	5	-2.18	1177098540	186866	84.87	6440	6450	6250	8340	4500	6420	6299.16	0.89	-4373	-27115	6513	6466	6413	6366	6313	6490	6390	49	1920	100	4620	10	1	49069269	3082	34.51	3.36	12	0.38	182.00	1867.00	8140	20230721	-22.85	5180	20230316	21.24	6600	-4.85	20240103	6210	1.13	20240102	8140	-22.85	20230721	5180	21.24	20230316	3.68	N	307750	100	49 억	436830	N	N	3	N	N
64	20240110	141059	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6280	-140	5	-2.18	996180830	157997	71.76	6440	6450	6260	8340	4500	6420	6305.06	0.89	-4373	-19164	6513	6466	6413	6366	6313	6490	6390	49	1920	100	4620	10	1	49069269	3082	34.51	3.36	12	0.32	182.00	1867.00	8140	20230721	-22.85	5180	20230316	21.24	6600	-4.85	20240103	6210	1.13	20240102	8140	-22.85	20230721	5180	21.24	20230316	3.68	N	307750	100	49 억	436830	N	N	3	N	N
65	20240110	131056	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6280	-140	5	-2.18	896978860	142183	64.58	6440	6450	6260	8340	4500	6420	6308.62	0.89	-4373	-12996	6513	6466	6413	6366	6313	6490	6390	49	1920	100	4620	10	1	49069269	3082	34.51	3.36	12	0.29	182.00	1867.00	8140	20230721	-22.85	5180	20230316	21.24	6600	-4.85	20240103	6210	1.13	20240102	8140	-22.85	20230721	5180	21.24	20230316	3.68	N	307750	100	49 억	436830	N	N	3	N	N
66	20240110	121058	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6300	-120	5	-1.87	645511890	102123	46.38	6440	6450	6280	8340	4500	6420	6320.93	0.89	-4373	-9025	6513	6466	6413	6366	6313	6490	6390	49	1920	100	4620	10	1	49069269	3091	34.62	3.37	12	0.21	182.00	1867.00	8140	20230721	-22.60	5180	20230316	21.62	6600	-4.55	20240103	6210	1.45	20240102	8140	-22.60	20230721	5180	21.62	20230316	3.68	N	307750	100	49 억	436830	N	N	3	N	N
67	20240110	111057	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6320	-100	5	-1.56	505406880	79878	36.28	6440	6450	6280	8340	4500	6420	6327.24	0.89	-4373	-8641	6513	6466	6413	6366	6313	6490	6390	49	1920	100	4620	10	1	49069269	3101	34.73	3.39	12	0.16	182.00	1867.00	8140	20230721	-22.36	5180	20230316	22.01	6600	-4.24	20240103	6210	1.77	20240102	8140	-22.36	20230721	5180	22.01	20230316	3.68	N	307750	100	49 억	436830	N	N	3	N	N
68	20240110	101055	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6300	-120	5	-1.87	389176890	61464	27.92	6440	6450	6280	8340	4500	6420	6331.79	0.89	-4373	-11027	6513	6466	6413	6366	6313	6490	6390	49	1920	100	4620	10	1	49069269	3091	34.62	3.37	12	0.13	182.00	1867.00	8140	20230721	-22.60	5180	20230316	21.62	6600	-4.55	20240103	6210	1.45	20240102	8140	-22.60	20230721	5180	21.62	20230316	3.68	N	307750	100	49 억	436830	N	N	3	N	N
69	20240110	091056	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6330	-90	5	-1.40	161230170	25301	11.49	6440	6450	6310	8340	4500	6420	6372.48	0.89	-4373	-8759	6513	6466	6413	6366	6313	6490	6390	49	1920	100	4620	10	1	49069269	3106	34.78	3.39	12	0.05	182.00	1867.00	8140	20230721	-22.24	5180	20230316	22.20	6600	-4.09	20240103	6210	1.93	20240102	8140	-22.24	20230721	5180	22.20	20230316	3.68	N	307750	100	49 억	436830	N	N	3	N	N
70	20240109	161053	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6420	100	2	1.58	1402496500	218830	122.53	6360	6460	6360	8210	4430	6320	6409.02	0.75	0	71467	6446	6382	6316	6252	6186	6385	6255	49	1890	100	4550	10	1	49069269	3150	35.27	3.44	12	0.45	182.00	1867.00	8140	20230721	-21.13	5180	20230316	23.94	6600	-2.73	20240103	6210	3.38	20240102	8140	-21.13	20230721	5180	23.94	20230316	3.66	N	307750	100	49 억	369736	N	N	3	N	N
71	20240109	151055	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6400	80	2	1.27	1331736980	207794	116.35	6360	6460	6360	8210	4430	6320	6408.93	0.75	0	69661	6446	6382	6316	6252	6186	6385	6255	49	1890	100	4550	10	1	49069269	3140	35.16	3.43	12	0.42	182.00	1867.00	8140	20230721	-21.38	5180	20230316	23.55	6600	-3.03	20240103	6210	3.06	20240102	8140	-21.38	20230721	5180	23.55	20230316	3.66	N	307750	100	49 억	369736	N	N	4	N	N
72	20240109	141053	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6370	50	2	0.79	1180119540	184086	103.07	6360	6460	6360	8210	4430	6320	6410.70	0.75	0	61526	6446	6382	6316	6252	6186	6385	6255	49	1890	100	4550	10	1	49069269	3126	35.00	3.41	12	0.38	182.00	1867.00	8140	20230721	-21.74	5180	20230316	22.97	6600	-3.48	20240103	6210	2.58	20240102	8140	-21.74	20230721	5180	22.97	20230316	3.66	N	307750	100	49 억	369736	N	N	4	N	N
73	20240109	131053	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6410	90	2	1.42	1027700830	160206	89.70	6360	6460	6360	8210	4430	6320	6414.87	0.75	0	60197	6446	6382	6316	6252	6186	6385	6255	49	1890	100	4550	10	1	49069269	3145	35.22	3.43	12	0.33	182.00	1867.00	8140	20230721	-21.25	5180	20230316	23.75	6600	-2.88	20240103	6210	3.22	20240102	8140	-21.25	20230721	5180	23.75	20230316	3.66	N	307750	100	49 억	369736	N	N	4	N	N
74	20240109	121102	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6440	120	2	1.90	856998230	133598	74.80	6360	6460	6360	8210	4430	6320	6414.75	0.75	0	58131	6446	6382	6316	6252	6186	6385	6255	49	1890	100	4550	10	1	49069269	3160	35.38	3.45	12	0.27	182.00	1867.00	8140	20230721	-20.88	5180	20230316	24.32	6600	-2.42	20240103	6210	3.70	20240102	8140	-20.88	20230721	5180	24.32	20230316	3.66	N	307750	100	49 억	369736	N	N	4	N	N
75	20240109	111057	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6430	110	2	1.74	699652400	109118	61.10	6360	6460	6360	8210	4430	6320	6411.89	0.75	0	43205	6446	6382	6316	6252	6186	6385	6255	49	1890	100	4550	10	1	49069269	3155	35.33	3.44	12	0.22	182.00	1867.00	8140	20230721	-21.01	5180	20230316	24.13	6600	-2.58	20240103	6210	3.54	20240102	8140	-21.01	20230721	5180	24.13	20230316	3.66	N	307750	100	49 억	369736	N	N	4	N	N
76	20240109	101055	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6410	90	2	1.42	520668970	81195	45.46	6360	6460	6360	8210	4430	6320	6412.57	0.75	0	23891	6446	6382	6316	6252	6186	6385	6255	49	1890	100	4550	10	1	49069269	3145	35.22	3.43	12	0.17	182.00	1867.00	8140	20230721	-21.25	5180	20230316	23.75	6600	-2.88	20240103	6210	3.22	20240102	8140	-21.25	20230721	5180	23.75	20230316	3.66	N	307750	100	49 억	369736	N	N	4	N	N
77	20240109	091055	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6430	110	2	1.74	140680000	21976	12.30	6360	6440	6360	8210	4430	6320	6401.53	0.75	0	2621	6446	6382	6316	6252	6186	6385	6255	49	1890	100	4550	10	1	49069269	3155	35.33	3.44	12	0.04	182.00	1867.00	8140	20230721	-21.01	5180	20230316	24.13	6600	-2.58	20240103	6210	3.54	20240102	8140	-21.01	20230721	5180	24.13	20230316	3.66	N	307750	100	49 억	369736	N	N	4	N	N
78	20240108	161052	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6320	0	3	0.00	1119542830	177315	76.85	6320	6380	6250	8210	4430	6320	6313.86	0.76	0	-1300	6506	6412	6316	6222	6126	6460	6270	49	1890	100	4550	10	1	49069269	3101	34.73	3.39	12	0.36	182.00	1867.00	8140	20230721	-22.36	5180	20230316	22.01	6600	-4.24	20240103	6210	1.77	20240102	8140	-22.36	20230721	5180	22.01	20230316	3.64	N	307750	100	49 억	371038	N	N	4	N	N
79	20240108	151053	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6300	-20	5	-0.32	1048458530	166049	71.97	6320	6380	6250	8210	4430	6320	6314.15	0.76	0	-1293	6506	6412	6316	6222	6126	6460	6270	49	1890	100	4550	10	1	49069269	3091	34.62	3.37	12	0.34	182.00	1867.00	8140	20230721	-22.60	5180	20230316	21.62	6600	-4.55	20240103	6210	1.45	20240102	8140	-22.60	20230721	5180	21.62	20230316	3.64	N	307750	100	49 억	371038	N	N	7	N	N
80	20240108	141053	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6330	10	2	0.16	941653310	149154	64.64	6320	6380	6250	8210	4430	6320	6313.30	0.76	0	-1912	6506	6412	6316	6222	6126	6460	6270	49	1890	100	4550	10	1	49069269	3106	34.78	3.39	12	0.30	182.00	1867.00	8140	20230721	-22.24	5180	20230316	22.20	6600	-4.09	20240103	6210	1.93	20240102	8140	-22.24	20230721	5180	22.20	20230316	3.64	N	307750	100	49 억	371038	N	N	7	N	N
81	20240108	131052	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6360	40	2	0.63	746538760	118434	51.33	6320	6370	6250	8210	4430	6320	6303.42	0.76	0	-2305	6506	6412	6316	6222	6126	6460	6270	49	1890	100	4550	10	1	49069269	3121	34.95	3.41	12	0.24	182.00	1867.00	8140	20230721	-21.87	5180	20230316	22.78	6600	-3.64	20240103	6210	2.42	20240102	8140	-21.87	20230721	5180	22.78	20230316	3.64	N	307750	100	49 억	371038	N	N	7	N	N
82	20240108	121053	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6310	-10	5	-0.16	561217240	89174	38.65	6320	6360	6250	8210	4430	6320	6293.51	0.76	0	-3123	6506	6412	6316	6222	6126	6460	6270	49	1890	100	4550	10	1	49069269	3096	34.67	3.38	12	0.18	182.00	1867.00	8140	20230721	-22.48	5180	20230316	21.81	6600	-4.39	20240103	6210	1.61	20240102	8140	-22.48	20230721	5180	21.81	20230316	3.64	N	307750	100	49 억	371038	N	N	7	N	N
83	20240108	111054	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6330	10	2	0.16	509370530	80970	35.09	6320	6360	6250	8210	4430	6320	6290.86	0.76	0	-3310	6506	6412	6316	6222	6126	6460	6270	49	1890	100	4550	10	1	49069269	3106	34.78	3.39	12	0.17	182.00	1867.00	8140	20230721	-22.24	5180	20230316	22.20	6600	-4.09	20240103	6210	1.93	20240102	8140	-22.24	20230721	5180	22.20	20230316	3.64	N	307750	100	49 억	371038	N	N	7	N	N
84	20240108	101054	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6320	0	3	0.00	375249940	59669	25.86	6320	6360	6250	8210	4430	6320	6288.86	0.76	0	-11790	6506	6412	6316	6222	6126	6460	6270	49	1890	100	4550	10	1	49069269	3101	34.73	3.39	12	0.12	182.00	1867.00	8140	20230721	-22.36	5180	20230316	22.01	6600	-4.24	20240103	6210	1.77	20240102	8140	-22.36	20230721	5180	22.01	20230316	3.64	N	307750	100	49 억	371038	N	N	7	N	N
85	20240108	091051	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6360	40	2	0.63	55503640	8799	3.81	6320	6360	6260	8210	4430	6320	6307.95	0.76	0	583	6506	6412	6316	6222	6126	6460	6270	49	1890	100	4550	10	1	49069269	3121	34.95	3.41	12	0.02	182.00	1867.00	8140	20230721	-21.87	5180	20230316	22.78	6600	-3.64	20240103	6210	2.42	20240102	8140	-21.87	20230721	5180	22.78	20230316	3.64	N	307750	100	49 억	371038	N	N	7	N	N
86	20240105	161051	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6320	60	2	0.96	1419534470	223840	85.57	6290	6410	6220	8130	4390	6260	6341.75	0.79	0	-19101	6506	6382	6306	6182	6106	6345	6145	49	1870	100	4500	10	1	49069269	3101	34.73	3.39	12	0.46	182.00	1867.00	8140	20230721	-22.36	5180	20230316	22.01	6600	-4.24	20240103	6210	1.77	20240102	8140	-22.36	20230721	5180	22.01	20230316	3.59	N	307750	100	49 억	390029	N	N	7	N	N
87	20240105	151052	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6310	50	2	0.80	1336657560	210719	80.56	6290	6410	6220	8130	4390	6260	6343.32	0.79	0	-16291	6506	6382	6306	6182	6106	6345	6145	49	1870	100	4500	10	1	49069269	3096	34.67	3.38	12	0.43	182.00	1867.00	8140	20230721	-22.48	5180	20230316	21.81	6600	-4.39	20240103	6210	1.61	20240102	8140	-22.48	20230721	5180	21.81	20230316	3.59	N	307750	100	49 억	390029	N	N	10	N	N
88	20240105	141049	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6330	70	2	1.12	1218310520	191947	73.38	6290	6410	6220	8130	4390	6260	6347.12	0.79	0	-10028	6506	6382	6306	6182	6106	6345	6145	49	1870	100	4500	10	1	49069269	3106	34.78	3.39	12	0.39	182.00	1867.00	8140	20230721	-22.24	5180	20230316	22.20	6600	-4.09	20240103	6210	1.93	20240102	8140	-22.24	20230721	5180	22.20	20230316	3.59	N	307750	100	49 억	390029	N	N	10	N	N
89	20240105	131051	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6340	80	2	1.28	960169710	151002	57.73	6290	6410	6220	8130	4390	6260	6358.66	0.79	0	-2184	6506	6382	6306	6182	6106	6345	6145	49	1870	100	4500	10	1	49069269	3111	34.84	3.40	12	0.31	182.00	1867.00	8140	20230721	-22.11	5180	20230316	22.39	6600	-3.94	20240103	6210	2.09	20240102	8140	-22.11	20230721	5180	22.39	20230316	3.59	N	307750	100	49 억	390029	N	N	10	N	N
90	20240105	121051	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6330	70	2	1.12	871478890	137033	52.39	6290	6410	6220	8130	4390	6260	6359.63	0.79	0	3887	6506	6382	6306	6182	6106	6345	6145	49	1870	100	4500	10	1	49069269	3106	34.78	3.39	12	0.28	182.00	1867.00	8140	20230721	-22.24	5180	20230316	22.20	6600	-4.09	20240103	6210	1.93	20240102	8140	-22.24	20230721	5180	22.20	20230316	3.59	N	307750	100	49 억	390029	N	N	10	N	N
91	20240105	111048	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6360	100	2	1.60	810139690	127342	48.68	6290	6410	6220	8130	4390	6260	6361.92	0.79	0	4148	6506	6382	6306	6182	6106	6345	6145	49	1870	100	4500	10	1	49069269	3121	34.95	3.41	12	0.26	182.00	1867.00	8140	20230721	-21.87	5180	20230316	22.78	6600	-3.64	20240103	6210	2.42	20240102	8140	-21.87	20230721	5180	22.78	20230316	3.59	N	307750	100	49 억	390029	N	N	10	N	N
92	20240105	101052	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6360	100	2	1.60	661781140	104076	39.79	6290	6410	6220	8130	4390	6260	6358.64	0.79	0	2177	6506	6382	6306	6182	6106	6345	6145	49	1870	100	4500	10	1	49069269	3121	34.95	3.41	12	0.21	182.00	1867.00	8140	20230721	-21.87	5180	20230316	22.78	6600	-3.64	20240103	6210	2.42	20240102	8140	-21.87	20230721	5180	22.78	20230316	3.59	N	307750	100	49 억	390029	N	N	10	N	N
93	20240105	091049	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6340	80	2	1.28	99095640	15776	6.03	6290	6340	6220	8130	4390	6260	6281.42	0.79	0	4762	6506	6382	6306	6182	6106	6345	6145	49	1870	100	4500	10	1	49069269	3111	34.84	3.40	12	0.03	182.00	1867.00	8140	20230721	-22.11	5180	20230316	22.39	6600	-3.94	20240103	6210	2.09	20240102	8140	-22.11	20230721	5180	22.39	20230316	3.59	N	307750	100	49 억	390029	N	N	10	N	N
94	20240104	161046	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6260	-170	5	-2.64	1630517310	259481	48.39	6430	6430	6230	8350	4510	6430	6283.71	0.85	0	-26086	6750	6590	6440	6280	6130	6670	6360	49	1920	100	4620	10	1	49069269	3072	34.40	3.35	12	0.53	182.00	1867.00	8140	20230721	-23.10	5180	20230316	20.85	6600	-5.15	20240103	6210	0.81	20240102	8140	-23.10	20230721	5180	20.85	20230316	3.69	N	307750	100	49 억	416402	N	N	10	N	N
95	20240104	151048	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6270	-160	5	-2.49	1538850940	244841	45.66	6430	6430	6230	8350	4510	6430	6285.03	0.85	0	-29036	6750	6590	6440	6280	6130	6670	6360	49	1920	100	4620	10	1	49069269	3077	34.45	3.36	12	0.50	182.00	1867.00	8140	20230721	-22.97	5180	20230316	21.04	6600	-5.00	20240103	6210	0.97	20240102	8140	-22.97	20230721	5180	21.04	20230316	3.69	N	307750	100	49 억	416402	N	N	15	N	N
96	20240104	141049	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6270	-160	5	-2.49	1399342250	222537	41.50	6430	6430	6230	8350	4510	6430	6288.06	0.85	0	-35608	6750	6590	6440	6280	6130	6670	6360	49	1920	100	4620	10	1	49069269	3077	34.45	3.36	12	0.45	182.00	1867.00	8140	20230721	-22.97	5180	20230316	21.04	6600	-5.00	20240103	6210	0.97	20240102	8140	-22.97	20230721	5180	21.04	20230316	3.69	N	307750	100	49 억	416402	N	N	15	N	N
97	20240104	131048	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6270	-160	5	-2.49	1283814400	204139	38.07	6430	6430	6230	8350	4510	6430	6288.84	0.85	0	-34485	6750	6590	6440	6280	6130	6670	6360	49	1920	100	4620	10	1	49069269	3077	34.45	3.36	12	0.42	182.00	1867.00	8140	20230721	-22.97	5180	20230316	21.04	6600	-5.00	20240103	6210	0.97	20240102	8140	-22.97	20230721	5180	21.04	20230316	3.69	N	307750	100	49 억	416402	N	N	15	N	N
98	20240104	121046	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6250	-180	5	-2.80	1146474830	182184	33.97	6430	6430	6230	8350	4510	6430	6292.86	0.85	0	-31531	6750	6590	6440	6280	6130	6670	6360	49	1920	100	4620	10	1	49069269	3067	34.34	3.35	12	0.37	182.00	1867.00	8140	20230721	-23.22	5180	20230316	20.66	6600	-5.30	20240103	6210	0.64	20240102	8140	-23.22	20230721	5180	20.66	20230316	3.69	N	307750	100	49 억	416402	N	N	15	N	N
99	20240104	111045	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6230	-200	5	-3.11	969213340	153827	28.68	6430	6430	6230	8350	4510	6430	6300.57	0.85	0	-31998	6750	6590	6440	6280	6130	6670	6360	49	1920	100	4620	10	1	49069269	3057	34.23	3.34	12	0.31	182.00	1867.00	8140	20230721	-23.46	5180	20230316	20.27	6600	-5.61	20240103	6210	0.32	20240102	8140	-23.46	20230721	5180	20.27	20230316	3.69	N	307750	100	49 억	416402	N	N	15	N	N
100	20240104	101044	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6300	-130	5	-2.02	679557650	107575	20.06	6430	6430	6280	8350	4510	6430	6316.94	0.85	0	-25776	6750	6590	6440	6280	6130	6670	6360	49	1920	100	4620	10	1	49069269	3091	34.62	3.37	12	0.22	182.00	1867.00	8140	20230721	-22.60	5180	20230316	21.62	6600	-4.55	20240103	6210	1.45	20240102	8140	-22.60	20230721	5180	21.62	20230316	3.69	N	307750	100	49 억	416402	N	N	15	N	N
101	20240104	091048	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6350	-80	5	-1.24	153851690	24195	4.51	6430	6430	6320	8350	4510	6430	6358.48	0.85	0	-425	6750	6590	6440	6280	6130	6670	6360	49	1920	100	4620	10	1	49069269	3116	34.89	3.40	12	0.05	182.00	1867.00	8140	20230721	-21.99	5180	20230316	22.59	6600	-3.79	20240103	6210	2.25	20240102	8140	-21.99	20230721	5180	22.59	20230316	3.69	N	307750	100	49 억	416402	N	N	15	N	N
102	20240103	161044	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6430	40	2	0.63	3420938490	530458	152.45	6370	6600	6290	8300	4480	6390	6449.10	1.04	-5324	-92426	6510	6450	6330	6270	6150	6480	6300	49	1910	100	4600	10	1	49069269	3155	35.33	3.44	12	1.08	182.00	1867.00	8140	20230721	-21.01	5180	20230316	24.13	6600	-2.58	20240103	6210	3.54	20240102	8140	-21.01	20230721	5180	24.13	20230316	3.72	N	307750	100	49 억	509675	N	N	15	N	N
103	20240103	151041	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6440	50	2	0.78	3313063710	513672	147.63	6370	6600	6290	8300	4480	6390	6449.83	1.04	-5324	-95674	6510	6450	6330	6270	6150	6480	6300	49	1910	100	4600	10	1	49069269	3160	35.38	3.45	12	1.05	182.00	1867.00	8140	20230721	-20.88	5180	20230316	24.32	6600	-2.42	20240103	6210	3.70	20240102	8140	-20.88	20230721	5180	24.32	20230316	3.72	N	307750	100	49 억	509675	N	N	23	N	N
104	20240103	141040	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6420	30	2	0.47	3134881480	486000	139.67	6370	6600	6290	8300	4480	6390	6450.44	1.04	-5324	-96810	6510	6450	6330	6270	6150	6480	6300	49	1910	100	4600	10	1	49069269	3150	35.27	3.44	12	0.99	182.00	1867.00	8140	20230721	-21.13	5180	20230316	23.94	6600	-2.73	20240103	6210	3.38	20240102	8140	-21.13	20230721	5180	23.94	20230316	3.72	N	307750	100	49 억	509675	N	N	23	N	N
105	20240103	131041	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6420	30	2	0.47	2997462070	464572	133.52	6370	6600	6290	8300	4480	6390	6452.17	1.04	-5324	-98532	6510	6450	6330	6270	6150	6480	6300	49	1910	100	4600	10	1	49069269	3150	35.27	3.44	12	0.95	182.00	1867.00	8140	20230721	-21.13	5180	20230316	23.94	6600	-2.73	20240103	6210	3.38	20240102	8140	-21.13	20230721	5180	23.94	20230316	3.72	N	307750	100	49 억	509675	N	N	23	N	N
106	20240103	121046	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6420	30	2	0.47	2869633820	444652	127.79	6370	6600	6290	8300	4480	6390	6453.74	1.04	-5324	-96681	6510	6450	6330	6270	6150	6480	6300	49	1910	100	4600	10	1	49069269	3150	35.27	3.44	12	0.91	182.00	1867.00	8140	20230721	-21.13	5180	20230316	23.94	6600	-2.73	20240103	6210	3.38	20240102	8140	-21.13	20230721	5180	23.94	20230316	3.72	N	307750	100	49 억	509675	N	N	23	N	N
107	20240103	111041	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6440	50	2	0.78	2698695730	418095	120.16	6370	6600	6290	8300	4480	6390	6454.83	1.04	-5324	-97738	6510	6450	6330	6270	6150	6480	6300	49	1910	100	4600	10	1	49069269	3160	35.38	3.45	12	0.85	182.00	1867.00	8140	20230721	-20.88	5180	20230316	24.32	6600	-2.42	20240103	6210	3.70	20240102	8140	-20.88	20230721	5180	24.32	20230316	3.72	N	307750	100	49 억	509675	N	N	23	N	N
108	20240103	101041	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6390	0	3	0.00	2475111130	383097	110.10	6370	6600	6290	8300	4480	6390	6460.90	1.04	-5324	-102241	6510	6450	6330	6270	6150	6480	6300	49	1910	100	4600	10	1	49069269	3136	35.11	3.42	12	0.78	182.00	1867.00	8140	20230721	-21.50	5180	20230316	23.36	6600	-3.18	20240103	6210	2.90	20240102	8140	-21.50	20230721	5180	23.36	20230316	3.72	N	307750	100	49 억	509675	N	N	23	N	N
109	20240103	091041	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6500	110	2	1.72	1480899340	228268	65.60	6370	6600	6290	8300	4480	6390	6487.78	1.04	-5324	-56205	6510	6450	6330	6270	6150	6480	6300	49	1910	100	4600	10	1	49069269	3190	35.71	3.48	12	0.47	182.00	1867.00	8140	20230721	-20.15	5180	20230316	25.48	6600	-1.52	20240103	6210	4.67	20240102	8140	-20.15	20230721	5180	25.48	20230316	3.72	N	307750	100	49 억	509675	N	N	23	N	N
110	20240102	161038	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6390	150	2	2.40	2152052000	340008	142.20	6260	6390	6210	8110	4370	6240	6329.30	0.90	0	75699	6360	6300	6210	6150	6060	6330	6180	49	1870	100	4490	10	1	49069269	3136	35.11	3.42	12	0.69	182.00	1867.00	8140	20230721	-21.50	5180	20230316	23.36	6390	0.00	20240102	6210	2.90	20240102	8140	-21.50	20230721	5180	23.36	20230316	3.81	N	307750	100	49 억	439299	N	N	23	N	N
111	20240102	151038	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6360	120	2	1.92	2036019730	321810	134.59	6260	6390	6210	8110	4370	6240	6326.78	0.90	0	75333	6360	6300	6210	6150	6060	6330	6180	49	1870	100	4490	10	1	49069269	3121	34.95	3.41	12	0.66	182.00	1867.00	8140	20230721	-21.87	5180	20230316	22.78	6390	-0.47	20240102	6210	2.42	20240102	8140	-21.87	20230721	5180	22.78	20230316	3.81	N	307750	100	49 억	439299	N	N	117	N	N
112	20240102	141038	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6370	130	2	2.08	1831664990	289651	121.14	6260	6390	6210	8110	4370	6240	6323.70	0.90	0	67284	6360	6300	6210	6150	6060	6330	6180	49	1870	100	4490	10	1	49069269	3126	35.00	3.41	12	0.59	182.00	1867.00	8140	20230721	-21.74	5180	20230316	22.97	6390	-0.31	20240102	6210	2.58	20240102	8140	-21.74	20230721	5180	22.97	20230316	3.81	N	307750	100	49 억	439299	N	N	117	N	N
113	20240102	131032	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6390	150	2	2.40	1650706870	261225	109.25	6260	6390	6210	8110	4370	6240	6319.10	0.90	0	64419	6360	6300	6210	6150	6060	6330	6180	49	1870	100	4490	10	1	49069269	3136	35.11	3.42	12	0.53	182.00	1867.00	8140	20230721	-21.50	5180	20230316	23.36	6390	0.00	20240102	6210	2.90	20240102	8140	-21.50	20230721	5180	23.36	20230316	3.81	N	307750	100	49 억	439299	N	N	117	N	N
114	20240102	121032	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6340	100	2	1.60	1197574440	189934	79.44	6260	6360	6210	8110	4370	6240	6305.21	0.90	0	35239	6360	6300	6210	6150	6060	6330	6180	49	1870	100	4490	10	1	49069269	3111	34.84	3.40	12	0.39	182.00	1867.00	8140	20230721	-22.11	5180	20230316	22.39	6360	-0.31	20240102	6210	2.09	20240102	8140	-22.11	20230721	5180	22.39	20230316	3.81	N	307750	100	49 억	439299	N	N	117	N	N
115	20240102	111032	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6260	20	2	0.32	565572450	90203	37.73	6260	6330	6210	8110	4370	6240	6270.00	0.90	0	-1816	6360	6300	6210	6150	6060	6330	6180	49	1870	100	4490	10	1	49069269	3072	34.40	3.35	12	0.18	182.00	1867.00	8140	20230721	-23.10	5180	20230316	20.85	6330	-1.11	20240102	6210	0.81	20240102	8140	-23.10	20230721	5180	20.85	20230316	3.81	N	307750	100	49 억	439299	N	N	117	N	N
116	20240102	101022	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6260	20	2	0.32	172731490	27485	11.50	6260	6310	6250	8110	4370	6240	6284.57	0.90	0	741	6360	6300	6210	6150	6060	6330	6180	49	1870	100	4490	10	1	49069269	3072	34.40	3.35	12	0.06	182.00	1867.00	8140	20230721	-23.10	5180	20230316	20.85	6310	-0.79	20240102	6250	0.16	20240102	8140	-23.10	20230721	5180	20.85	20230316	3.81	N	307750	100	49 억	439299	N	N	117	N	N
117	20240102	091009	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6240	0	3	0.00	0	0	0.00	0	0	0	8110	4370	6240	0.00	0.90	0	0	6360	6300	6210	6150	6060	6330	6180	49	1870	100	4490	10	1	49069269	3062	34.29	3.34	12	0.00	182.00	1867.00	8140	20230721	-23.34	5180	20230316	20.46	0	0.00	0	0	0.00	0	8140	-23.34	20230721	5180	20.46	20230316	3.81	N	307750	100	49 억	439299	N	N	117	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History