KissMeData/389470/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

51 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	121240	57	100.00	KOSDAQ	제약	N	N	N	N	N	13440	190	2	1.43	1601618870	118414	93.80	13300	13790	13010	17220	9280	13250	13525.59	1.70	-7424	14163	13706	13353	12896	12543	13530	12720	42	3970	500	8210	10	1	8453556	1136	-9.22	3.69	12	1.40	-1457.00	3644.00	32750	20230908	-58.96	8440	20230328	59.24	21400	-37.20	20240105	13000	3.38	20240122	32750	-58.96	20230908	8440	59.24	20230328	0.43	N	389470	500	42 억	143975	N	N	227	N	N
3	20240123	111234	57	100.00	KOSDAQ	제약	N	N	N	N	N	13510	260	2	1.96	1490477060	110138	87.24	13300	13790	13010	17220	9280	13250	13532.81	1.70	-6149	14163	13706	13353	12896	12543	13530	12720	42	3970	500	8210	10	1	8453556	1142	-9.27	3.71	12	1.30	-1457.00	3644.00	32750	20230908	-58.75	8440	20230328	60.07	21400	-36.87	20240105	13000	3.92	20240122	32750	-58.75	20230908	8440	60.07	20230328	0.43	N	389470	500	42 억	143975	N	N	227	N	N
4	20240123	101235	57	100.00	KOSDAQ	제약	N	N	N	N	N	13600	350	2	2.64	895279280	66408	52.60	13300	13700	13010	17220	9280	13250	13481.50	1.70	-2099	14163	13706	13353	12896	12543	13530	12720	42	3970	500	8210	10	1	8453556	1150	-9.33	3.73	12	0.79	-1457.00	3644.00	32750	20230908	-58.47	8440	20230328	61.14	21400	-36.45	20240105	13000	4.62	20240122	32750	-58.47	20230908	8440	61.14	20230328	0.43	N	389470	500	42 억	143975	N	N	227	N	N
5	20240123	091235	57	100.00	KOSDAQ	제약	N	N	N	N	N	13500	250	2	1.89	263735420	19914	15.77	13300	13500	13010	17220	9280	13250	13243.72	1.70	679	14163	13706	13353	12896	12543	13530	12720	42	3970	500	8210	10	1	8453556	1141	-9.27	3.70	12	0.24	-1457.00	3644.00	32750	20230908	-58.78	8440	20230328	59.95	21400	-36.92	20240105	13000	3.85	20240122	32750	-58.78	20230908	8440	59.95	20230328	0.43	N	389470	500	42 억	143975	N	N	227	N	N
6	20240119	161226	57	100.00	KOSDAQ	제약	N	N	N	N	N	13800	-90	5	-0.65	1836506760	133437	103.09	14130	14150	13450	18050	9730	13890	13763.03	1.99	-16826	14663	14276	13963	13576	13263	14120	13420	42	4160	500	8610	10	1	8453556	1167	-9.47	3.79	12	1.58	-1457.00	3644.00	32750	20230908	-57.86	8440	20230328	63.51	21400	-35.51	20240105	13450	2.60	20240119	32750	-57.86	20230908	8440	63.51	20230328	0.43	N	389470	500	42 억	168088	N	N	1	N	N
7	20240119	151231	57	100.00	KOSDAQ	제약	N	N	N	N	N	13690	-200	5	-1.44	1728782760	125604	97.04	14130	14150	13450	18050	9730	13890	13763.76	1.99	-14810	14663	14276	13963	13576	13263	14120	13420	42	4160	500	8610	10	1	8453556	1157	-9.40	3.76	12	1.49	-1457.00	3644.00	32750	20230908	-58.20	8440	20230328	62.20	21400	-36.03	20240105	13450	1.78	20240119	32750	-58.20	20230908	8440	62.20	20230328	0.43	N	389470	500	42 억	168088	N	N	0	N	N
8	20240119	141227	57	100.00	KOSDAQ	제약	N	N	N	N	N	13730	-160	5	-1.15	1437916150	104317	80.59	14130	14150	13450	18050	9730	13890	13784.10	1.99	-9646	14663	14276	13963	13576	13263	14120	13420	42	4160	500	8610	10	1	8453556	1161	-9.42	3.77	12	1.23	-1457.00	3644.00	32750	20230908	-58.08	8440	20230328	62.68	21400	-35.84	20240105	13450	2.08	20240119	32750	-58.08	20230908	8440	62.68	20230328	0.43	N	389470	500	42 억	168088	N	N	0	N	N
9	20240119	131228	57	100.00	KOSDAQ	제약	N	N	N	N	N	13510	-380	5	-2.74	1256784160	90949	70.26	14130	14150	13460	18050	9730	13890	13818.56	1.99	-10868	14663	14276	13963	13576	13263	14120	13420	42	4160	500	8610	10	1	8453556	1142	-9.27	3.71	12	1.08	-1457.00	3644.00	32750	20230908	-58.75	8440	20230328	60.07	21400	-36.87	20240105	13460	0.37	20240119	32750	-58.75	20230908	8440	60.07	20230328	0.43	N	389470	500	42 억	168088	N	N	0	N	N
10	20240119	121233	57	100.00	KOSDAQ	제약	N	N	N	N	N	13560	-330	5	-2.38	1061325390	76484	59.09	14130	14150	13540	18050	9730	13890	13876.44	1.99	-9922	14663	14276	13963	13576	13263	14120	13420	42	4160	500	8610	10	1	8453556	1146	-9.31	3.72	12	0.90	-1457.00	3644.00	32750	20230908	-58.60	8440	20230328	60.66	21400	-36.64	20240105	13540	0.15	20240119	32750	-58.60	20230908	8440	60.66	20230328	0.43	N	389470	500	42 억	168088	N	N	0	N	N
11	20240119	111231	57	100.00	KOSDAQ	제약	N	N	N	N	N	13710	-180	5	-1.30	865288510	62101	47.98	14130	14150	13600	18050	9730	13890	13933.57	1.99	-6019	14663	14276	13963	13576	13263	14120	13420	42	4160	500	8610	10	1	8453556	1159	-9.41	3.76	12	0.73	-1457.00	3644.00	32750	20230908	-58.14	8440	20230328	62.44	21400	-35.93	20240105	13600	0.81	20240119	32750	-58.14	20230908	8440	62.44	20230328	0.43	N	389470	500	42 억	168088	N	N	0	N	N
12	20240119	101235	57	100.00	KOSDAQ	제약	N	N	N	N	N	13960	70	2	0.50	560275510	39898	30.82	14130	14150	13890	18050	9730	13890	14042.70	1.99	324	14663	14276	13963	13576	13263	14120	13420	42	4160	500	8610	10	1	8453556	1180	-9.58	3.83	12	0.47	-1457.00	3644.00	32750	20230908	-57.37	8440	20230328	65.40	21400	-34.77	20240105	13650	2.27	20240118	32750	-57.37	20230908	8440	65.40	20230328	0.43	N	389470	500	42 억	168088	N	N	0	N	N
13	20240119	091229	57	100.00	KOSDAQ	제약	N	N	N	N	N	14100	210	2	1.51	142725230	10167	7.85	14130	14130	13890	18050	9730	13890	14038.09	1.99	640	14663	14276	13963	13576	13263	14120	13420	42	4160	500	8610	10	1	8453556	1192	-9.68	3.87	12	0.12	-1457.00	3644.00	32750	20230908	-56.95	8440	20230328	67.06	21400	-34.11	20240105	13650	3.30	20240118	32750	-56.95	20230908	8440	67.06	20230328	0.43	N	389470	500	42 억	168088	N	N	0	N	N
14	20240118	161226	57	100.00	KOSDAQ	제약	N	N	N	N	N	13890	-230	5	-1.63	1797835300	128848	96.87	14010	14350	13650	18350	9890	14120	13953.19	2.01	-2784	14780	14450	14180	13850	13580	14315	13715	42	4230	500	8750	10	1	8453556	1174	-9.53	3.81	12	1.52	-1457.00	3644.00	32750	20230908	-57.59	8440	20230328	64.57	21400	-35.09	20240105	13650	1.76	20240118	32750	-57.59	20230908	8440	64.57	20230328	0.43	N	389470	500	42 억	170159	N	N	0	N	N
15	20240118	151226	57	100.00	KOSDAQ	제약	N	N	N	N	N	13840	-280	5	-1.98	1746048050	125117	94.07	14010	14350	13650	18350	9890	14120	13955.29	2.01	-3595	14780	14450	14180	13850	13580	14315	13715	42	4230	500	8750	10	1	8453556	1170	-9.50	3.80	12	1.48	-1457.00	3644.00	32750	20230908	-57.74	8440	20230328	63.98	21400	-35.33	20240105	13650	1.39	20240118	32750	-57.74	20230908	8440	63.98	20230328	0.43	N	389470	500	42 억	170159	N	N	0	N	N
16	20240118	141226	57	100.00	KOSDAQ	제약	N	N	N	N	N	13730	-390	5	-2.76	1507486830	107846	81.08	14010	14350	13650	18350	9890	14120	13978.11	2.01	-10346	14780	14450	14180	13850	13580	14315	13715	42	4230	500	8750	10	1	8453556	1161	-9.42	3.77	12	1.28	-1457.00	3644.00	32750	20230908	-58.08	8440	20230328	62.68	21400	-35.84	20240105	13650	0.59	20240118	32750	-58.08	20230908	8440	62.68	20230328	0.43	N	389470	500	42 억	170159	N	N	0	N	N
17	20240118	131225	57	100.00	KOSDAQ	제약	N	N	N	N	N	13830	-290	5	-2.05	1226416760	87348	65.67	14010	14350	13770	18350	9890	14120	14040.56	2.01	-10202	14780	14450	14180	13850	13580	14315	13715	42	4230	500	8750	10	1	8453556	1169	-9.49	3.80	12	1.03	-1457.00	3644.00	32750	20230908	-57.77	8440	20230328	63.86	21400	-35.37	20240105	13770	0.44	20240118	32750	-57.77	20230908	8440	63.86	20230328	0.43	N	389470	500	42 억	170159	N	N	0	N	N
18	20240118	121228	57	100.00	KOSDAQ	제약	N	N	N	N	N	13910	-210	5	-1.49	910329790	64514	48.50	14010	14350	13860	18350	9890	14120	14110.57	2.01	-12129	14780	14450	14180	13850	13580	14315	13715	42	4230	500	8750	10	1	8453556	1176	-9.55	3.82	12	0.76	-1457.00	3644.00	32750	20230908	-57.53	8440	20230328	64.81	21400	-35.00	20240105	13860	0.36	20240118	32750	-57.53	20230908	8440	64.81	20230328	0.43	N	389470	500	42 억	170159	N	N	0	N	N
19	20240118	111227	57	100.00	KOSDAQ	제약	N	N	N	N	N	14060	-60	5	-0.42	678340600	47918	36.03	14010	14350	13860	18350	9890	14120	14156.30	2.01	-7610	14780	14450	14180	13850	13580	14315	13715	42	4230	500	8750	10	1	8453556	1189	-9.65	3.86	12	0.57	-1457.00	3644.00	32750	20230908	-57.07	8440	20230328	66.59	21400	-34.30	20240105	13860	1.44	20240118	32750	-57.07	20230908	8440	66.59	20230328	0.43	N	389470	500	42 억	170159	N	N	0	N	N
20	20240118	101224	57	100.00	KOSDAQ	제약	N	N	N	N	N	14250	130	2	0.92	459450920	32471	24.41	14010	14350	13860	18350	9890	14120	14149.60	2.01	-3869	14780	14450	14180	13850	13580	14315	13715	42	4230	500	8750	10	1	8453556	1205	-9.78	3.91	12	0.38	-1457.00	3644.00	32750	20230908	-56.49	8440	20230328	68.84	21400	-33.41	20240105	13860	2.81	20240118	32750	-56.49	20230908	8440	68.84	20230328	0.43	N	389470	500	42 억	170159	N	N	0	N	N
21	20240118	091224	57	100.00	KOSDAQ	제약	N	N	N	N	N	14120	0	3	0.00	106659160	7618	5.73	14010	14240	13860	18350	9890	14120	14000.58	2.01	-2094	14780	14450	14180	13850	13580	14315	13715	42	4230	500	8750	10	1	8453556	1194	-9.69	3.87	12	0.09	-1457.00	3644.00	32750	20230908	-56.89	8440	20230328	67.30	21400	-34.02	20240105	13860	1.88	20240118	32750	-56.89	20230908	8440	67.30	20230328	0.43	N	389470	500	42 억	170159	N	N	0	N	N
22	20240117	161222	57	100.00	KOSDAQ	제약	N	N	N	N	N	14120	-420	5	-2.89	1867534520	132395	70.64	14510	14510	13910	18900	10180	14540	14105.73	1.77	21363	15246	14892	14546	14192	13846	15070	14370	42	4360	500	9010	10	1	8453556	1194	-9.69	3.87	12	1.57	-1457.00	3644.00	32750	20230908	-56.89	8440	20230328	67.30	21400	-34.02	20240105	13910	1.51	20240117	32750	-56.89	20230908	8440	67.30	20230328	0.44	N	389470	500	42 억	149276	N	N	51	N	N
23	20240117	151226	57	100.00	KOSDAQ	제약	N	N	N	N	N	14100	-440	5	-3.03	1766669160	125242	66.82	14510	14510	13910	18900	10180	14540	14106.02	1.77	19166	15246	14892	14546	14192	13846	15070	14370	42	4360	500	9010	10	1	8453556	1192	-9.68	3.87	12	1.48	-1457.00	3644.00	32750	20230908	-56.95	8440	20230328	67.06	21400	-34.11	20240105	13910	1.37	20240117	32750	-56.95	20230908	8440	67.06	20230328	0.44	N	389470	500	42 억	149276	N	N	51	N	N
24	20240117	141222	57	100.00	KOSDAQ	제약	N	N	N	N	N	14120	-420	5	-2.89	1635453110	115932	61.85	14510	14510	13910	18900	10180	14540	14106.98	1.77	21454	15246	14892	14546	14192	13846	15070	14370	42	4360	500	9010	10	1	8453556	1194	-9.69	3.87	12	1.37	-1457.00	3644.00	32750	20230908	-56.89	8440	20230328	67.30	21400	-34.02	20240105	13910	1.51	20240117	32750	-56.89	20230908	8440	67.30	20230328	0.44	N	389470	500	42 억	149276	N	N	51	N	N
25	20240117	131222	57	100.00	KOSDAQ	제약	N	N	N	N	N	14080	-460	5	-3.16	1486198110	105345	56.21	14510	14510	13910	18900	10180	14540	14107.88	1.77	16234	15246	14892	14546	14192	13846	15070	14370	42	4360	500	9010	10	1	8453556	1190	-9.66	3.86	12	1.25	-1457.00	3644.00	32750	20230908	-57.01	8440	20230328	66.82	21400	-34.21	20240105	13910	1.22	20240117	32750	-57.01	20230908	8440	66.82	20230328	0.44	N	389470	500	42 억	149276	N	N	51	N	N
26	20240117	121224	57	100.00	KOSDAQ	제약	N	N	N	N	N	13990	-550	5	-3.78	1351572770	95753	51.09	14510	14510	13910	18900	10180	14540	14115.17	1.77	13528	15246	14892	14546	14192	13846	15070	14370	42	4360	500	9010	10	1	8453556	1183	-9.60	3.84	12	1.13	-1457.00	3644.00	32750	20230908	-57.28	8440	20230328	65.76	21400	-34.63	20240105	13910	0.58	20240117	32750	-57.28	20230908	8440	65.76	20230328	0.44	N	389470	500	42 억	149276	N	N	51	N	N
27	20240117	111226	57	100.00	KOSDAQ	제약	N	N	N	N	N	14100	-440	5	-3.03	1167555920	82627	44.09	14510	14510	13910	18900	10180	14540	14130.41	1.77	11984	15246	14892	14546	14192	13846	15070	14370	42	4360	500	9010	10	1	8453556	1192	-9.68	3.87	12	0.98	-1457.00	3644.00	32750	20230908	-56.95	8440	20230328	67.06	21400	-34.11	20240105	13910	1.37	20240117	32750	-56.95	20230908	8440	67.06	20230328	0.44	N	389470	500	42 억	149276	N	N	51	N	N
28	20240117	101222	57	100.00	KOSDAQ	제약	N	N	N	N	N	14060	-480	5	-3.30	809653940	57369	30.61	14510	14510	13910	18900	10180	14540	14113.04	1.77	11460	15246	14892	14546	14192	13846	15070	14370	42	4360	500	9010	10	1	8453556	1189	-9.65	3.86	12	0.68	-1457.00	3644.00	32750	20230908	-57.07	8440	20230328	66.59	21400	-34.30	20240105	13910	1.08	20240117	32750	-57.07	20230908	8440	66.59	20230328	0.44	N	389470	500	42 억	149276	N	N	51	N	N
29	20240117	091225	57	100.00	KOSDAQ	제약	N	N	N	N	N	14150	-390	5	-2.68	194491700	13619	7.27	14510	14510	14150	18900	10180	14540	14280.78	1.77	1668	15246	14892	14546	14192	13846	15070	14370	42	4360	500	9010	10	1	8453556	1196	-9.71	3.88	12	0.16	-1457.00	3644.00	32750	20230908	-56.79	8440	20230328	67.65	21400	-33.88	20240105	14150	0.00	20240117	32750	-56.79	20230908	8440	67.65	20230328	0.44	N	389470	500	42 억	149276	N	N	51	N	N
30	20240116	161219	57	100.00	KOSDAQ	제약	N	N	N	N	N	14540	-30	5	-0.21	2716090100	186514	77.39	14440	14900	14200	18940	10200	14570	14562.42	1.78	-1252	15676	15122	14796	14242	13916	14960	14080	42	4370	500	9030	10	1	8453556	1229	-9.98	3.99	12	2.21	-1457.00	3644.00	32750	20230908	-55.60	8440	20230328	72.27	21400	-32.06	20240105	14200	2.39	20240116	32750	-55.60	20230908	8440	72.27	20230328	0.46	N	389470	500	42 억	150494	N	N	51	N	N
31	20240116	151217	57	100.00	KOSDAQ	제약	N	N	N	N	N	14500	-70	5	-0.48	2622267050	180053	74.71	14440	14900	14200	18940	10200	14570	14563.86	1.78	-1328	15676	15122	14796	14242	13916	14960	14080	42	4370	500	9030	10	1	8453556	1226	-9.95	3.98	12	2.13	-1457.00	3644.00	32750	20230908	-55.73	8440	20230328	71.80	21400	-32.24	20240105	14200	2.11	20240116	32750	-55.73	20230908	8440	71.80	20230328	0.46	N	389470	500	42 억	150494	N	N	0	N	N
32	20240116	141220	57	100.00	KOSDAQ	제약	N	N	N	N	N	14600	30	2	0.21	2471103230	169622	70.39	14440	14900	14200	18940	10200	14570	14568.29	1.78	-1251	15676	15122	14796	14242	13916	14960	14080	42	4370	500	9030	10	1	8453556	1234	-10.02	4.01	12	2.01	-1457.00	3644.00	32750	20230908	-55.42	8440	20230328	72.99	21400	-31.78	20240105	14200	2.82	20240116	32750	-55.42	20230908	8440	72.99	20230328	0.46	N	389470	500	42 억	150494	N	N	0	N	N
33	20240116	131221	57	100.00	KOSDAQ	제약	N	N	N	N	N	14660	90	2	0.62	2342521880	160786	66.72	14440	14900	14200	18940	10200	14570	14569.19	1.78	1384	15676	15122	14796	14242	13916	14960	14080	42	4370	500	9030	10	1	8453556	1239	-10.06	4.02	12	1.90	-1457.00	3644.00	32750	20230908	-55.24	8440	20230328	73.70	21400	-31.50	20240105	14200	3.24	20240116	32750	-55.24	20230908	8440	73.70	20230328	0.46	N	389470	500	42 억	150494	N	N	0	N	N
34	20240116	121218	57	100.00	KOSDAQ	제약	N	N	N	N	N	14560	-10	5	-0.07	2091998380	143600	59.59	14440	14900	14200	18940	10200	14570	14568.23	1.78	-741	15676	15122	14796	14242	13916	14960	14080	42	4370	500	9030	10	1	8453556	1231	-9.99	4.00	12	1.70	-1457.00	3644.00	32750	20230908	-55.54	8440	20230328	72.51	21400	-31.96	20240105	14200	2.54	20240116	32750	-55.54	20230908	8440	72.51	20230328	0.46	N	389470	500	42 억	150494	N	N	0	N	N
35	20240116	111218	57	100.00	KOSDAQ	제약	N	N	N	N	N	14630	60	2	0.41	1366880790	94276	39.12	14440	14860	14200	18940	10200	14570	14498.71	1.78	15724	15676	15122	14796	14242	13916	14960	14080	42	4370	500	9030	10	1	8453556	1237	-10.04	4.01	12	1.12	-1457.00	3644.00	32750	20230908	-55.33	8440	20230328	73.34	21400	-31.64	20240105	14200	3.03	20240116	32750	-55.33	20230908	8440	73.34	20230328	0.46	N	389470	500	42 억	150494	N	N	0	N	N
36	20240116	101218	57	100.00	KOSDAQ	제약	N	N	N	N	N	14340	-230	5	-1.58	1034213270	71300	29.59	14440	14860	14200	18940	10200	14570	14505.09	1.78	11076	15676	15122	14796	14242	13916	14960	14080	42	4370	500	9030	10	1	8453556	1212	-9.84	3.94	12	0.84	-1457.00	3644.00	32750	20230908	-56.21	8440	20230328	69.91	21400	-32.99	20240105	14200	0.99	20240116	32750	-56.21	20230908	8440	69.91	20230328	0.46	N	389470	500	42 억	150494	N	N	0	N	N
37	20240116	091216	57	100.00	KOSDAQ	제약	N	N	N	N	N	14690	120	2	0.82	190883440	13081	5.43	14440	14780	14410	18940	10200	14570	14592.42	1.78	4450	15676	15122	14796	14242	13916	14960	14080	42	4370	500	9030	10	1	8453556	1242	-10.08	4.03	12	0.15	-1457.00	3644.00	32750	20230908	-55.15	8440	20230328	74.05	21400	-31.36	20240105	14410	1.94	20240116	32750	-55.15	20230908	8440	74.05	20230328	0.46	N	389470	500	42 억	150494	N	N	0	N	N
38	20240115	161214	57	100.00	KOSDAQ	제약	N	N	N	N	N	14570	-830	5	-5.39	3544680610	240108	128.05	15260	15350	14470	20000	10780	15400	14762.90	1.40	-21365	16360	15880	15540	15060	14720	15710	14890	42	4600	500	9540	10	1	8453556	1232	-10.00	4.00	12	2.84	-1457.00	3644.00	32750	20230908	-55.51	8440	20230328	72.63	21400	-31.92	20240105	14470	0.69	20240115	32750	-55.51	20230908	8440	72.63	20230328	0.44	N	389470	500	42 억	118579	N	N	688	N	N
39	20240115	151215	57	100.00	KOSDAQ	제약	N	N	N	N	N	14560	-840	5	-5.45	3467245300	234790	125.21	15260	15350	14470	20000	10780	15400	14767.25	1.40	-21413	16360	15880	15540	15060	14720	15710	14890	42	4600	500	9540	10	1	8453556	1231	-9.99	4.00	12	2.78	-1457.00	3644.00	32750	20230908	-55.54	8440	20230328	72.51	21400	-31.96	20240105	14470	0.62	20240115	32750	-55.54	20230908	8440	72.51	20230328	0.44	N	389470	500	42 억	118579	N	N	688	N	N
40	20240115	141215	57	100.00	KOSDAQ	제약	N	N	N	N	N	14580	-820	5	-5.32	2960026870	199853	106.58	15260	15350	14550	20000	10780	15400	14810.83	1.40	-21712	16360	15880	15540	15060	14720	15710	14890	42	4600	500	9540	10	1	8453556	1233	-10.01	4.00	12	2.36	-1457.00	3644.00	32750	20230908	-55.48	8440	20230328	72.75	21400	-31.87	20240105	14550	0.21	20240115	32750	-55.48	20230908	8440	72.75	20230328	0.44	N	389470	500	42 억	118579	N	N	688	N	N
41	20240115	131215	57	100.00	KOSDAQ	제약	N	N	N	N	N	14670	-730	5	-4.74	2592497320	174702	93.17	15260	15350	14600	20000	10780	15400	14839.33	1.40	-16572	16360	15880	15540	15060	14720	15710	14890	42	4600	500	9540	10	1	8453556	1240	-10.07	4.03	12	2.07	-1457.00	3644.00	32750	20230908	-55.21	8440	20230328	73.82	21400	-31.45	20240105	14600	0.48	20240115	32750	-55.21	20230908	8440	73.82	20230328	0.44	N	389470	500	42 억	118579	N	N	688	N	N
42	20240115	121215	57	100.00	KOSDAQ	제약	N	N	N	N	N	14700	-700	5	-4.55	2390730810	160974	85.85	15260	15350	14600	20000	10780	15400	14851.43	1.40	-8870	16360	15880	15540	15060	14720	15710	14890	42	4600	500	9540	10	1	8453556	1243	-10.09	4.03	12	1.90	-1457.00	3644.00	32750	20230908	-55.11	8440	20230328	74.17	21400	-31.31	20240105	14600	0.68	20240115	32750	-55.11	20230908	8440	74.17	20230328	0.44	N	389470	500	42 억	118579	N	N	688	N	N
43	20240115	111215	57	100.00	KOSDAQ	제약	N	N	N	N	N	14680	-720	5	-4.68	2087874020	140388	74.87	15260	15350	14600	20000	10780	15400	14871.92	1.40	-3871	16360	15880	15540	15060	14720	15710	14890	42	4600	500	9540	10	1	8453556	1241	-10.08	4.03	12	1.66	-1457.00	3644.00	32750	20230908	-55.18	8440	20230328	73.93	21400	-31.40	20240105	14600	0.55	20240115	32750	-55.18	20230908	8440	73.93	20230328	0.44	N	389470	500	42 억	118579	N	N	688	N	N
44	20240115	101210	57	100.00	KOSDAQ	제약	N	N	N	N	N	14840	-560	5	-3.64	1225303170	81777	43.61	15260	15350	14780	20000	10780	15400	14983.13	1.40	4308	16360	15880	15540	15060	14720	15710	14890	42	4600	500	9540	10	1	8453556	1255	-10.19	4.07	12	0.97	-1457.00	3644.00	32750	20230908	-54.69	8440	20230328	75.83	21400	-30.65	20240105	14780	0.41	20240115	32750	-54.69	20230908	8440	75.83	20230328	0.44	N	389470	500	42 억	118579	N	N	688	N	N
45	20240115	091212	57	100.00	KOSDAQ	제약	N	N	N	N	N	15150	-250	5	-1.62	366491750	24399	13.01	15260	15260	14860	20000	10780	15400	15019.74	1.40	3329	16360	15880	15540	15060	14720	15710	14890	42	4600	500	9540	10	1	8453556	1281	-10.40	4.16	12	0.29	-1457.00	3644.00	32750	20230908	-53.74	8440	20230328	79.50	21400	-29.21	20240105	14860	1.95	20240115	32750	-53.74	20230908	8440	79.50	20230328	0.44	N	389470	500	42 억	118579	N	N	688	N	N
46	20240112	161223	57	100.00	KOSDAQ	제약	N	N	N	N	N	15400	-530	5	-3.33	2889624530	186343	85.14	16020	16020	15200	20700	11160	15930	15507.01	1.55	-12209	16503	16216	15853	15566	15203	16360	15710	42	4770	500	9870	10	1	8453556	1302	-10.57	4.23	12	2.20	-1457.00	3644.00	32750	20230908	-52.98	8440	20230328	82.46	21400	-28.04	20240105	15200	1.32	20240112	32750	-52.98	20230908	8440	82.46	20230328	0.45	N	389470	500	42 억	130678	N	N	688	N	N
47	20240112	151211	57	100.00	KOSDAQ	제약	N	N	N	N	N	15340	-590	5	-3.70	2803344130	180738	82.58	16020	16020	15200	20700	11160	15930	15510.42	1.55	-14022	16503	16216	15853	15566	15203	16360	15710	42	4770	500	9870	10	1	8453556	1297	-10.53	4.21	12	2.14	-1457.00	3644.00	32750	20230908	-53.16	8440	20230328	81.75	21400	-28.32	20240105	15200	0.92	20240112	32750	-53.16	20230908	8440	81.75	20230328	0.45	N	389470	500	42 억	130678	N	N	0	N	N
48	20240112	141210	57	100.00	KOSDAQ	제약	N	N	N	N	N	15300	-630	5	-3.95	2525782530	162595	74.29	16020	16020	15200	20700	11160	15930	15534.06	1.55	-17813	16503	16216	15853	15566	15203	16360	15710	42	4770	500	9870	10	1	8453556	1293	-10.50	4.20	12	1.92	-1457.00	3644.00	32750	20230908	-53.28	8440	20230328	81.28	21400	-28.50	20240105	15200	0.66	20240112	32750	-53.28	20230908	8440	81.28	20230328	0.45	N	389470	500	42 억	130678	N	N	0	N	N
49	20240112	131205	57	100.00	KOSDAQ	제약	N	N	N	N	N	15290	-640	5	-4.02	2030980540	130305	59.54	16020	16020	15270	20700	11160	15930	15586.22	1.55	-17899	16503	16216	15853	15566	15203	16360	15710	42	4770	500	9870	10	1	8453556	1293	-10.49	4.20	12	1.54	-1457.00	3644.00	32750	20230908	-53.31	8440	20230328	81.16	21400	-28.55	20240105	15210	0.53	20240108	32750	-53.31	20230908	8440	81.16	20230328	0.45	N	389470	500	42 억	130678	N	N	0	N	N
50	20240112	121210	57	100.00	KOSDAQ	제약	N	N	N	N	N	15540	-390	5	-2.45	1486250710	95035	43.42	16020	16020	15500	20700	11160	15930	15638.82	1.55	-7244	16503	16216	15853	15566	15203	16360	15710	42	4770	500	9870	10	1	8453556	1314	-10.67	4.26	12	1.12	-1457.00	3644.00	32750	20230908	-52.55	8440	20230328	84.12	21400	-27.38	20240105	15210	2.17	20240108	32750	-52.55	20230908	8440	84.12	20230328	0.45	N	389470	500	42 억	130678	N	N	0	N	N
51	20240112	111205	57	100.00	KOSDAQ	제약	N	N	N	N	N	15510	-420	5	-2.64	1313366190	83895	38.33	16020	16020	15510	20700	11160	15930	15654.70	1.55	-5878	16503	16216	15853	15566	15203	16360	15710	42	4770	500	9870	10	1	8453556	1311	-10.65	4.26	12	0.99	-1457.00	3644.00	32750	20230908	-52.64	8440	20230328	83.77	21400	-27.52	20240105	15210	1.97	20240108	32750	-52.64	20230908	8440	83.77	20230328	0.45	N	389470	500	42 억	130678	N	N	0	N	N
52	20240112	101204	57	100.00	KOSDAQ	제약	N	N	N	N	N	15620	-310	5	-1.95	1002273970	63915	29.20	16020	16020	15530	20700	11160	15930	15681.15	1.55	-2280	16503	16216	15853	15566	15203	16360	15710	42	4770	500	9870	10	1	8453556	1320	-10.72	4.29	12	0.76	-1457.00	3644.00	32750	20230908	-52.31	8440	20230328	85.07	21400	-27.01	20240105	15210	2.70	20240108	32750	-52.31	20230908	8440	85.07	20230328	0.45	N	389470	500	42 억	130678	N	N	0	N	N
53	20240112	091208	57	100.00	KOSDAQ	제약	N	N	N	N	N	15710	-220	5	-1.38	354638760	22432	10.25	16020	16020	15650	20700	11160	15930	15809.21	1.55	-5423	16503	16216	15853	15566	15203	16360	15710	42	4770	500	9870	10	1	8453556	1328	-10.78	4.31	12	0.27	-1457.00	3644.00	32750	20230908	-52.03	8440	20230328	86.14	21400	-26.59	20240105	15210	3.29	20240108	32750	-52.03	20230908	8440	86.14	20230328	0.45	N	389470	500	42 억	130678	N	N	0	N	N
54	20240111	161158	57	100.00	KOSDAQ	제약	N	N	N	N	N	15930	0	3	0.00	3431476580	216908	86.17	15850	16140	15490	20700	11160	15930	15819.40	1.80	-23745	16870	16400	16000	15530	15130	16200	15330	42	4770	500	9870	10	1	8453556	1347	-10.93	4.37	12	2.57	-1457.00	3644.00	32750	20230908	-51.36	8440	20230328	88.74	21400	-25.56	20240105	15210	4.73	20240108	32750	-51.36	20230908	8440	88.74	20230328	0.46	N	389470	500	42 억	152081	N	N	0	N	N
55	20240111	151207	57	100.00	KOSDAQ	제약	N	N	N	N	N	15850	-80	5	-0.50	3311598120	209372	83.17	15850	16140	15490	20700	11160	15930	15816.53	1.80	-22153	16870	16400	16000	15530	15130	16200	15330	42	4770	500	9870	10	1	8453556	1340	-10.88	4.35	12	2.48	-1457.00	3644.00	32750	20230908	-51.60	8440	20230328	87.80	21400	-25.93	20240105	15210	4.21	20240108	32750	-51.60	20230908	8440	87.80	20230328	0.46	N	389470	500	42 억	152081	N	N	0	N	N
56	20240111	141202	57	100.00	KOSDAQ	제약	N	N	N	N	N	15850	-80	5	-0.50	2928020720	185188	73.57	15850	16140	15490	20700	11160	15930	15810.74	1.80	-15203	16870	16400	16000	15530	15130	16200	15330	42	4770	500	9870	10	1	8453556	1340	-10.88	4.35	12	2.19	-1457.00	3644.00	32750	20230908	-51.60	8440	20230328	87.80	21400	-25.93	20240105	15210	4.21	20240108	32750	-51.60	20230908	8440	87.80	20230328	0.46	N	389470	500	42 억	152081	N	N	0	N	N
57	20240111	131201	57	100.00	KOSDAQ	제약	N	N	N	N	N	15860	-70	5	-0.44	2723070450	172291	68.44	15850	16140	15490	20700	11160	15930	15804.69	1.80	-9728	16870	16400	16000	15530	15130	16200	15330	42	4770	500	9870	10	1	8453556	1341	-10.89	4.35	12	2.04	-1457.00	3644.00	32750	20230908	-51.57	8440	20230328	87.91	21400	-25.89	20240105	15210	4.27	20240108	32750	-51.57	20230908	8440	87.91	20230328	0.46	N	389470	500	42 억	152081	N	N	0	N	N
58	20240111	121202	57	100.00	KOSDAQ	제약	N	N	N	N	N	16100	170	2	1.07	2311840870	146525	58.21	15850	16140	15490	20700	11160	15930	15777.25	1.80	1561	16870	16400	16000	15530	15130	16200	15330	42	4770	500	9870	10	1	8453556	1361	-11.05	4.42	12	1.73	-1457.00	3644.00	32750	20230908	-50.84	8440	20230328	90.76	21400	-24.77	20240105	15210	5.85	20240108	32750	-50.84	20230908	8440	90.76	20230328	0.46	N	389470	500	42 억	152081	N	N	0	N	N
59	20240111	111203	57	100.00	KOSDAQ	제약	N	N	N	N	N	15860	-70	5	-0.44	1839666380	116940	46.45	15850	16000	15490	20700	11160	15930	15730.83	1.80	1957	16870	16400	16000	15530	15130	16200	15330	42	4770	500	9870	10	1	8453556	1341	-10.89	4.35	12	1.38	-1457.00	3644.00	32750	20230908	-51.57	8440	20230328	87.91	21400	-25.89	20240105	15210	4.27	20240108	32750	-51.57	20230908	8440	87.91	20230328	0.46	N	389470	500	42 억	152081	N	N	0	N	N
60	20240111	101201	57	100.00	KOSDAQ	제약	N	N	N	N	N	15760	-170	5	-1.07	1373923170	87509	34.76	15850	16000	15490	20700	11160	15930	15698.99	1.80	119	16870	16400	16000	15530	15130	16200	15330	42	4770	500	9870	10	1	8453556	1332	-10.82	4.32	12	1.04	-1457.00	3644.00	32750	20230908	-51.88	8440	20230328	86.73	21400	-26.36	20240105	15210	3.62	20240108	32750	-51.88	20230908	8440	86.73	20230328	0.46	N	389470	500	42 억	152081	N	N	0	N	N
61	20240111	091202	57	100.00	KOSDAQ	제약	N	N	N	N	N	15690	-240	5	-1.51	495934140	31548	12.53	15850	16000	15490	20700	11160	15930	15716.47	1.80	-875	16870	16400	16000	15530	15130	16200	15330	42	4770	500	9870	10	1	8453556	1326	-10.77	4.31	12	0.37	-1457.00	3644.00	32750	20230908	-52.09	8440	20230328	85.90	21400	-26.68	20240105	15210	3.16	20240108	32750	-52.09	20230908	8440	85.90	20230328	0.46	N	389470	500	42 억	152081	N	N	0	N	N
62	20240110	161157	57	100.00	KOSDAQ	제약	N	N	N	N	N	15930	-350	5	-2.15	3996835740	249956	43.09	16440	16470	15600	21150	11400	16280	15990.39	1.98	-16196	17306	16792	16146	15632	14986	17050	15890	42	4870	500	10090	10	1	8453556	1347	-10.93	4.37	12	2.96	-1457.00	3644.00	32750	20230908	-51.36	8440	20230328	88.74	21400	-25.56	20240105	15210	4.73	20240108	32750	-51.36	20230908	8440	88.74	20230328	0.45	N	389470	500	42 억	167242	N	N	1	N	N
63	20240110	151200	57	100.00	KOSDAQ	제약	N	N	N	N	N	15990	-290	5	-1.78	3869855370	241990	41.72	16440	16470	15600	21150	11400	16280	15991.80	1.98	-14871	17306	16792	16146	15632	14986	17050	15890	42	4870	500	10090	10	1	8453556	1352	-10.97	4.39	12	2.86	-1457.00	3644.00	32750	20230908	-51.18	8440	20230328	89.45	21400	-25.28	20240105	15210	5.13	20240108	32750	-51.18	20230908	8440	89.45	20230328	0.45	N	389470	500	42 억	167242	N	N	1	N	N
64	20240110	141201	57	100.00	KOSDAQ	제약	N	N	N	N	N	15920	-360	5	-2.21	3512207370	219570	37.85	16440	16470	15600	21150	11400	16280	15995.84	1.98	-12976	17306	16792	16146	15632	14986	17050	15890	42	4870	500	10090	10	1	8453556	1346	-10.93	4.37	12	2.60	-1457.00	3644.00	32750	20230908	-51.39	8440	20230328	88.63	21400	-25.61	20240105	15210	4.67	20240108	32750	-51.39	20230908	8440	88.63	20230328	0.45	N	389470	500	42 억	167242	N	N	1	N	N
65	20240110	131158	57	100.00	KOSDAQ	제약	N	N	N	N	N	15960	-320	5	-1.97	3197108180	199787	34.44	16440	16470	15600	21150	11400	16280	16002.58	1.98	-13233	17306	16792	16146	15632	14986	17050	15890	42	4870	500	10090	10	1	8453556	1349	-10.95	4.38	12	2.36	-1457.00	3644.00	32750	20230908	-51.27	8440	20230328	89.10	21400	-25.42	20240105	15210	4.93	20240108	32750	-51.27	20230908	8440	89.10	20230328	0.45	N	389470	500	42 억	167242	N	N	1	N	N
66	20240110	121201	57	100.00	KOSDAQ	제약	N	N	N	N	N	16040	-240	5	-1.47	2966234580	185316	31.95	16440	16470	15600	21150	11400	16280	16006.36	1.98	-14214	17306	16792	16146	15632	14986	17050	15890	42	4870	500	10090	10	1	8453556	1356	-11.01	4.40	12	2.19	-1457.00	3644.00	32750	20230908	-51.02	8440	20230328	90.05	21400	-25.05	20240105	15210	5.46	20240108	32750	-51.02	20230908	8440	90.05	20230328	0.45	N	389470	500	42 억	167242	N	N	1	N	N
67	20240110	111159	57	100.00	KOSDAQ	제약	N	N	N	N	N	16040	-240	5	-1.47	2449590550	152917	26.36	16440	16470	15600	21150	11400	16280	16019.08	1.98	-25733	17306	16792	16146	15632	14986	17050	15890	42	4870	500	10090	10	1	8453556	1356	-11.01	4.40	12	1.81	-1457.00	3644.00	32750	20230908	-51.02	8440	20230328	90.05	21400	-25.05	20240105	15210	5.46	20240108	32750	-51.02	20230908	8440	90.05	20230328	0.45	N	389470	500	42 억	167242	N	N	1	N	N
68	20240110	101157	57	100.00	KOSDAQ	제약	N	N	N	N	N	16250	-30	5	-0.18	1881874580	117855	20.32	16440	16470	15600	21150	11400	16280	15967.71	1.98	-19216	17306	16792	16146	15632	14986	17050	15890	42	4870	500	10090	10	1	8453556	1374	-11.15	4.46	12	1.39	-1457.00	3644.00	32750	20230908	-50.38	8440	20230328	92.54	21400	-24.07	20240105	15210	6.84	20240108	32750	-50.38	20230908	8440	92.54	20230328	0.45	N	389470	500	42 억	167242	N	N	1	N	N
69	20240110	091158	57	100.00	KOSDAQ	제약	N	N	N	N	N	15850	-430	5	-2.64	655824070	40746	7.02	16440	16470	15750	21150	11400	16280	16095.42	1.98	-17229	17306	16792	16146	15632	14986	17050	15890	42	4870	500	10090	10	1	8453556	1340	-10.88	4.35	12	0.48	-1457.00	3644.00	32750	20230908	-51.60	8440	20230328	87.80	21400	-25.93	20240105	15210	4.21	20240108	32750	-51.60	20230908	8440	87.80	20230328	0.45	N	389470	500	42 억	167242	N	N	1	N	N
70	20240109	161155	57	100.00	KOSDAQ	제약	N	N	N	N	N	16280	670	2	4.29	9315168410	576368	68.35	15650	16660	15500	20250	10930	15610	16161.88	0.48	128930	16836	16222	15716	15102	14596	15970	14850	42	4640	500	9670	10	1	8453556	1376	-11.17	4.47	12	6.82	-1457.00	3644.00	32750	20230908	-50.29	8440	20230328	92.89	21400	-23.93	20240105	15210	7.03	20240108	32750	-50.29	20230908	8440	92.89	20230328	0.56	N	389470	500	42 억	40520	N	N	1	N	N
71	20240109	151157	57	100.00	KOSDAQ	제약	N	N	N	N	N	16280	670	2	4.29	9129470690	564966	67.00	15650	16660	15500	20250	10930	15610	16159.43	0.48	127042	16836	16222	15716	15102	14596	15970	14850	42	4640	500	9670	10	1	8453556	1376	-11.17	4.47	12	6.68	-1457.00	3644.00	32750	20230908	-50.29	8440	20230328	92.89	21400	-23.93	20240105	15210	7.03	20240108	32750	-50.29	20230908	8440	92.89	20230328	0.56	N	389470	500	42 억	40520	N	N	15	N	N
72	20240109	141155	57	100.00	KOSDAQ	제약	N	N	N	N	N	16370	760	2	4.87	8380740650	519084	61.55	15650	16660	15500	20250	10930	15610	16145.36	0.48	123412	16836	16222	15716	15102	14596	15970	14850	42	4640	500	9670	10	1	8453556	1384	-11.24	4.49	12	6.14	-1457.00	3644.00	32750	20230908	-50.02	8440	20230328	93.96	21400	-23.50	20240105	15210	7.63	20240108	32750	-50.02	20230908	8440	93.96	20230328	0.56	N	389470	500	42 억	40520	N	N	15	N	N
73	20240109	131155	57	100.00	KOSDAQ	제약	N	N	N	N	N	16350	740	2	4.74	7787149040	482690	57.24	15650	16660	15500	20250	10930	15610	16132.94	0.48	115744	16836	16222	15716	15102	14596	15970	14850	42	4640	500	9670	10	1	8453556	1382	-11.22	4.49	12	5.71	-1457.00	3644.00	32750	20230908	-50.08	8440	20230328	93.72	21400	-23.60	20240105	15210	7.50	20240108	32750	-50.08	20230908	8440	93.72	20230328	0.56	N	389470	500	42 억	40520	N	N	15	N	N
74	20240109	121206	57	100.00	KOSDAQ	제약	N	N	N	N	N	16600	990	2	6.34	6662292850	414351	49.14	15650	16640	15500	20250	10930	15610	16078.99	0.48	103605	16836	16222	15716	15102	14596	15970	14850	42	4640	500	9670	10	1	8453556	1403	-11.39	4.56	12	4.90	-1457.00	3644.00	32750	20230908	-49.31	8440	20230328	96.68	21400	-22.43	20240105	15210	9.14	20240108	32750	-49.31	20230908	8440	96.68	20230328	0.56	N	389470	500	42 억	40520	N	N	15	N	N
75	20240109	111159	57	100.00	KOSDAQ	제약	N	N	N	N	N	16440	830	2	5.32	4945363150	309806	36.74	15650	16470	15500	20250	10930	15610	15962.90	0.48	57430	16836	16222	15716	15102	14596	15970	14850	42	4640	500	9670	10	1	8453556	1390	-11.28	4.51	12	3.66	-1457.00	3644.00	32750	20230908	-49.80	8440	20230328	94.79	21400	-23.18	20240105	15210	8.09	20240108	32750	-49.80	20230908	8440	94.79	20230328	0.56	N	389470	500	42 억	40520	N	N	15	N	N
76	20240109	101157	57	100.00	KOSDAQ	제약	N	N	N	N	N	15650	40	2	0.26	2352858060	149205	17.69	15650	15970	15500	20250	10930	15610	15769.42	0.48	19341	16836	16222	15716	15102	14596	15970	14850	42	4640	500	9670	10	1	8453556	1323	-10.74	4.29	12	1.76	-1457.00	3644.00	32750	20230908	-52.21	8440	20230328	85.43	21400	-26.87	20240105	15210	2.89	20240108	32750	-52.21	20230908	8440	85.43	20230328	0.56	N	389470	500	42 억	40520	N	N	15	N	N
77	20240109	091157	57	100.00	KOSDAQ	제약	N	N	N	N	N	15900	290	2	1.86	826606590	52560	6.23	15650	15930	15500	20250	10930	15610	15727.16	0.48	9375	16836	16222	15716	15102	14596	15970	14850	42	4640	500	9670	10	1	8453556	1344	-10.91	4.36	12	0.62	-1457.00	3644.00	32750	20230908	-51.45	8440	20230328	88.39	21400	-25.70	20240105	15210	4.54	20240108	32750	-51.45	20230908	8440	88.39	20230328	0.56	N	389470	500	42 억	40520	N	N	15	N	N
78	20240108	161153	57	100.00	KOSDAQ	제약	N	N	N	N	N	15610	-1140	5	-6.81	13134230690	838558	13.46	16330	16330	15210	21750	11730	16750	15662.38	0.35	10521	23043	19896	18253	15106	13463	19075	14285	42	5000	500	10380	10	1	8453556	1320	-10.71	4.28	12	9.92	-1457.00	3644.00	32750	20230908	-52.34	8440	20230328	84.95	21400	-27.06	20240105	15210	2.63	20240108	32750	-52.34	20230908	8440	84.95	20230328	0.57	N	389470	500	42 억	29558	N	N	15	N	N
79	20240108	151155	57	100.00	KOSDAQ	제약	N	N	N	N	N	15520	-1230	5	-7.34	12817246280	818252	13.13	16330	16330	15210	21750	11730	16750	15663.62	0.35	7944	23043	19896	18253	15106	13463	19075	14285	42	5000	500	10380	10	1	8453556	1312	-10.65	4.26	12	9.68	-1457.00	3644.00	32750	20230908	-52.61	8440	20230328	83.89	21400	-27.48	20240105	15210	2.04	20240108	32750	-52.61	20230908	8440	83.89	20230328	0.57	N	389470	500	42 억	29558	N	N	64	N	N
80	20240108	141155	57	100.00	KOSDAQ	제약	N	N	N	N	N	15360	-1390	5	-8.30	11602604600	739486	11.87	16330	16330	15210	21750	11730	16750	15689.48	0.35	9267	23043	19896	18253	15106	13463	19075	14285	42	5000	500	10380	10	1	8453556	1298	-10.54	4.22	12	8.75	-1457.00	3644.00	32750	20230908	-53.10	8440	20230328	81.99	21400	-28.22	20240105	15210	0.99	20240108	32750	-53.10	20230908	8440	81.99	20230328	0.57	N	389470	500	42 억	29558	N	N	64	N	N
81	20240108	131154	57	100.00	KOSDAQ	제약	N	N	N	N	N	15400	-1350	5	-8.06	9573297970	607129	9.74	16330	16330	15380	21750	11730	16750	15767.46	0.35	858	23043	19896	18253	15106	13463	19075	14285	42	5000	500	10380	10	1	8453556	1302	-10.57	4.23	12	7.18	-1457.00	3644.00	32750	20230908	-52.98	8440	20230328	82.46	21400	-28.04	20240105	15380	0.13	20240108	32750	-52.98	20230908	8440	82.46	20230328	0.57	N	389470	500	42 억	29558	N	N	64	N	N
82	20240108	121155	57	100.00	KOSDAQ	제약	N	N	N	N	N	15500	-1250	5	-7.46	8469292470	535604	8.60	16330	16330	15490	21750	11730	16750	15811.86	0.35	1241	23043	19896	18253	15106	13463	19075	14285	42	5000	500	10380	10	1	8453556	1310	-10.64	4.25	12	6.34	-1457.00	3644.00	32750	20230908	-52.67	8440	20230328	83.65	21400	-27.57	20240105	15490	0.06	20240108	32750	-52.67	20230908	8440	83.65	20230328	0.57	N	389470	500	42 억	29558	N	N	64	N	N
83	20240108	111156	57	100.00	KOSDAQ	제약	N	N	N	N	N	15800	-950	5	-5.67	7131459560	449833	7.22	16330	16330	15590	21750	11730	16750	15852.72	0.35	9510	23043	19896	18253	15106	13463	19075	14285	42	5000	500	10380	10	1	8453556	1336	-10.84	4.34	12	5.32	-1457.00	3644.00	32750	20230908	-51.76	8440	20230328	87.20	21400	-26.17	20240105	15590	1.35	20240108	32750	-51.76	20230908	8440	87.20	20230328	0.57	N	389470	500	42 억	29558	N	N	64	N	N
84	20240108	101156	57	100.00	KOSDAQ	제약	N	N	N	N	N	15670	-1080	5	-6.45	5637873380	354594	5.69	16330	16330	15610	21750	11730	16750	15898.50	0.35	11308	23043	19896	18253	15106	13463	19075	14285	42	5000	500	10380	10	1	8453556	1325	-10.75	4.30	12	4.19	-1457.00	3644.00	32750	20230908	-52.15	8440	20230328	85.66	21400	-26.78	20240105	15610	0.38	20240108	32750	-52.15	20230908	8440	85.66	20230328	0.57	N	389470	500	42 억	29558	N	N	64	N	N
85	20240108	091153	57	100.00	KOSDAQ	제약	N	N	N	N	N	15870	-880	5	-5.25	2144772040	133066	2.14	16330	16330	15870	21750	11730	16750	16116.08	0.35	-3525	23043	19896	18253	15106	13463	19075	14285	42	5000	500	10380	10	1	8453556	1342	-10.89	4.36	12	1.57	-1457.00	3644.00	32750	20230908	-51.54	8440	20230328	88.03	21400	-25.84	20240105	15870	0.00	20240108	32750	-51.54	20230908	8440	88.03	20230328	0.57	N	389470	500	42 억	29558	N	N	64	N	N
86	20240105	161153	57	100.00	KOSDAQ	제약	N	N	N	N	N	16750	-1450	5	-7.97	119103411760	6193563	1320.62	18450	21400	16610	23650	12740	18200	19233.71	0.91	-46614	18720	18460	17960	17700	17200	18590	17830	42	5450	500	11280	10	1	8453556	1416	-11.50	4.60	12	73.27	-1457.00	3644.00	32750	20230908	-48.85	8440	20230328	98.46	21400	-21.73	20240105	16610	0.84	20240105	32750	-48.85	20230908	8440	98.46	20230328	0.53	N	389470	500	42 억	76934	N	N	64	N	N
87	20240105	151154	57	100.00	KOSDAQ	제약	N	N	N	N	N	17060	-1140	5	-6.26	117603763120	6104461	1301.62	18450	21400	16610	23650	12740	18200	19265.24	0.91	-48619	18720	18460	17960	17700	17200	18590	17830	42	5450	500	11280	10	1	8453556	1442	-11.71	4.68	12	72.21	-1457.00	3644.00	32750	20230908	-47.91	8440	20230328	102.13	21400	-20.28	20240105	16610	2.71	20240105	32750	-47.91	20230908	8440	102.13	20230328	0.53	N	389470	500	42 억	76934	N	N	40	N	N
88	20240105	141151	57	100.00	KOSDAQ	제약	N	N	N	N	N	17350	-850	5	-4.67	112064975960	5779830	1232.40	18450	21400	16610	23650	12740	18200	19389.00	0.91	-50384	18720	18460	17960	17700	17200	18590	17830	42	5450	500	11280	10	1	8453556	1467	-11.91	4.76	12	68.37	-1457.00	3644.00	32750	20230908	-47.02	8440	20230328	105.57	21400	-18.93	20240105	16610	4.46	20240105	32750	-47.02	20230908	8440	105.57	20230328	0.53	N	389470	500	42 억	76934	N	N	40	N	N
89	20240105	131152	57	100.00	KOSDAQ	제약	N	N	N	N	N	18750	550	2	3.02	98032394170	4997681	1065.63	18450	21400	16610	23650	12740	18200	19615.61	0.91	-51298	18720	18460	17960	17700	17200	18590	17830	42	5450	500	11280	10	1	8453556	1585	-12.87	5.15	12	59.12	-1457.00	3644.00	32750	20230908	-42.75	8440	20230328	122.16	21400	-12.38	20240105	16610	12.88	20240105	32750	-42.75	20230908	8440	122.16	20230328	0.53	N	389470	500	42 억	76934	N	N	40	N	N
90	20240105	121153	57	100.00	KOSDAQ	제약	N	N	N	N	N	19880	1680	2	9.23	79236266070	4025433	858.32	18450	21400	16610	23650	12740	18200	19683.96	0.91	-48089	18720	18460	17960	17700	17200	18590	17830	42	5450	500	11280	10	1	8453556	1681	-13.64	5.46	12	47.62	-1457.00	3644.00	32750	20230908	-39.30	8440	20230328	135.55	21400	-7.10	20240105	16610	19.69	20240105	32750	-39.30	20230908	8440	135.55	20230328	0.53	N	389470	500	42 억	76934	N	N	40	N	N
91	20240105	111150	57	100.00	KOSDAQ	제약	N	N	N	N	N	18280	80	2	0.44	11413852180	616562	131.47	18450	18980	17690	23650	12740	18200	18512.16	0.91	-15019	18720	18460	17960	17700	17200	18590	17830	42	5450	500	11280	10	1	8453556	1545	-12.55	5.02	12	7.29	-1457.00	3644.00	32750	20230908	-44.18	8440	20230328	116.59	18980	-3.69	20240105	16680	9.59	20240102	32750	-44.18	20230908	8440	116.59	20230328	0.53	N	389470	500	42 억	76934	N	N	40	N	N
92	20240105	101154	57	100.00	KOSDAQ	제약	N	N	N	N	N	18800	600	2	3.30	8717126320	471757	100.59	18450	18950	17690	23650	12740	18200	18478.08	0.91	-5691	18720	18460	17960	17700	17200	18590	17830	42	5450	500	11280	10	1	8453556	1589	-12.90	5.16	12	5.58	-1457.00	3644.00	32750	20230908	-42.60	8440	20230328	122.75	18950	-0.79	20240105	16680	12.71	20240102	32750	-42.60	20230908	8440	122.75	20230328	0.53	N	389470	500	42 억	76934	N	N	40	N	N
93	20240105	091150	57	100.00	KOSDAQ	제약	N	N	N	N	N	18080	-120	5	-0.66	1720016230	94199	20.09	18450	18560	17690	23650	12740	18200	18259.47	0.91	-7022	18720	18460	17960	17700	17200	18590	17830	42	5450	500	11280	10	1	8453556	1528	-12.41	4.96	12	1.11	-1457.00	3644.00	32750	20230908	-44.79	8440	20230328	114.22	18610	-2.85	20240103	16680	8.39	20240102	32750	-44.79	20230908	8440	114.22	20230328	0.53	N	389470	500	42 억	76934	N	N	40	N	N
94	20240104	161147	57	100.00	KOSDAQ	제약	N	N	N	N	N	18200	720	2	4.12	8291748060	464468	80.24	18000	18220	17460	22700	12240	17480	17851.53	1.05	-9824	19040	18260	17830	17050	16620	18045	16835	42	5220	500	10830	10	1	8453556	1539	-12.49	4.99	12	5.49	-1457.00	3644.00	32750	20230908	-44.43	8440	20230328	115.64	18610	-2.20	20240103	16680	9.11	20240102	32750	-44.43	20230908	8440	115.64	20230328	0.60	N	389470	500	42 억	88785	N	N	40	N	N
95	20240104	151150	57	100.00	KOSDAQ	제약	N	N	N	N	N	18140	660	2	3.78	7877361760	441675	76.31	18000	18220	17460	22700	12240	17480	17835.20	1.05	-6724	19040	18260	17830	17050	16620	18045	16835	42	5220	500	10830	10	1	8453556	1533	-12.45	4.98	12	5.22	-1457.00	3644.00	32750	20230908	-44.61	8440	20230328	114.93	18610	-2.53	20240103	16680	8.75	20240102	32750	-44.61	20230908	8440	114.93	20230328	0.60	N	389470	500	42 억	88785	N	N	96	N	N
96	20240104	141149	57	100.00	KOSDAQ	제약	N	N	N	N	N	17750	270	2	1.54	5671876360	319445	55.19	18000	18100	17460	22700	12240	17480	17755.41	1.05	-18816	19040	18260	17830	17050	16620	18045	16835	42	5220	500	10830	10	1	8453556	1501	-12.18	4.87	12	3.78	-1457.00	3644.00	32750	20230908	-45.80	8440	20230328	110.31	18610	-4.62	20240103	16680	6.41	20240102	32750	-45.80	20230908	8440	110.31	20230328	0.60	N	389470	500	42 억	88785	N	N	96	N	N
97	20240104	131149	57	100.00	KOSDAQ	제약	N	N	N	N	N	17530	50	2	0.29	5206001960	293186	50.65	18000	18100	17460	22700	12240	17480	17756.65	1.05	-17061	19040	18260	17830	17050	16620	18045	16835	42	5220	500	10830	10	1	8453556	1482	-12.03	4.81	12	3.47	-1457.00	3644.00	32750	20230908	-46.47	8440	20230328	107.70	18610	-5.80	20240103	16680	5.10	20240102	32750	-46.47	20230908	8440	107.70	20230328	0.60	N	389470	500	42 억	88785	N	N	96	N	N
98	20240104	121147	57	100.00	KOSDAQ	제약	N	N	N	N	N	17540	60	2	0.34	4780275130	269075	46.49	18000	18100	17460	22700	12240	17480	17765.59	1.05	-11521	19040	18260	17830	17050	16620	18045	16835	42	5220	500	10830	10	1	8453556	1483	-12.04	4.81	12	3.18	-1457.00	3644.00	32750	20230908	-46.44	8440	20230328	107.82	18610	-5.75	20240103	16680	5.16	20240102	32750	-46.44	20230908	8440	107.82	20230328	0.60	N	389470	500	42 억	88785	N	N	96	N	N
99	20240104	111146	57	100.00	KOSDAQ	제약	N	N	N	N	N	17520	40	2	0.23	4375231990	245955	42.49	18000	18100	17460	22700	12240	17480	17788.75	1.05	-10902	19040	18260	17830	17050	16620	18045	16835	42	5220	500	10830	10	1	8453556	1481	-12.02	4.81	12	2.91	-1457.00	3644.00	32750	20230908	-46.50	8440	20230328	107.58	18610	-5.86	20240103	16680	5.04	20240102	32750	-46.50	20230908	8440	107.58	20230328	0.60	N	389470	500	42 억	88785	N	N	96	N	N
100	20240104	101144	57	100.00	KOSDAQ	제약	N	N	N	N	N	17720	240	2	1.37	3300025660	185110	31.98	18000	18100	17480	22700	12240	17480	17827.38	1.05	-11832	19040	18260	17830	17050	16620	18045	16835	42	5220	500	10830	10	1	8453556	1498	-12.16	4.86	12	2.19	-1457.00	3644.00	32750	20230908	-45.89	8440	20230328	109.95	18610	-4.78	20240103	16680	6.24	20240102	32750	-45.89	20230908	8440	109.95	20230328	0.60	N	389470	500	42 억	88785	N	N	96	N	N
101	20240104	091149	57	100.00	KOSDAQ	제약	N	N	N	N	N	17990	510	2	2.92	1569676560	87480	15.11	18000	18100	17750	22700	12240	17480	17943.27	1.05	-8698	19040	18260	17830	17050	16620	18045	16835	42	5220	500	10830	10	1	8453556	1521	-12.35	4.94	12	1.03	-1457.00	3644.00	32750	20230908	-45.07	8440	20230328	113.15	18610	-3.33	20240103	16680	7.85	20240102	32750	-45.07	20230908	8440	113.15	20230328	0.60	N	389470	500	42 억	88785	N	N	96	N	N
102	20240103	161145	57	100.00	KOSDAQ	제약	N	N	N	N	N	17480	-520	5	-2.89	10352579460	576863	56.34	18000	18610	17400	23400	12600	18000	17946.74	1.40	-36916	19026	18512	17596	17082	16166	18770	17340	42	5400	500	11160	10	1	8453556	1478	-12.00	4.80	12	6.82	-1457.00	3644.00	32750	20230908	-46.63	8440	20230328	107.11	18610	-6.07	20240103	16680	4.80	20240102	32750	-46.63	20230908	8440	107.11	20230328	0.59	N	389470	500	42 억	118679	N	N	96	N	N
103	20240103	151142	57	100.00	KOSDAQ	제약	N	N	N	N	N	17580	-420	5	-2.33	10204539330	568410	55.51	18000	18610	17400	23400	12600	18000	17952.74	1.40	-36099	19026	18512	17596	17082	16166	18770	17340	42	5400	500	11160	10	1	8453556	1486	-12.07	4.82	12	6.72	-1457.00	3644.00	32750	20230908	-46.32	8440	20230328	108.29	18610	-5.53	20240103	16680	5.40	20240102	32750	-46.32	20230908	8440	108.29	20230328	0.59	N	389470	500	42 억	118679	N	N	2982	N	N
104	20240103	141141	57	100.00	KOSDAQ	제약	N	N	N	N	N	17560	-440	5	-2.44	9346555600	519406	50.73	18000	18610	17490	23400	12600	18000	17994.70	1.40	-28725	19026	18512	17596	17082	16166	18770	17340	42	5400	500	11160	10	1	8453556	1484	-12.05	4.82	12	6.14	-1457.00	3644.00	32750	20230908	-46.38	8440	20230328	108.06	18610	-5.64	20240103	16680	5.28	20240102	32750	-46.38	20230908	8440	108.06	20230328	0.59	N	389470	500	42 억	118679	N	N	2982	N	N
105	20240103	131142	57	100.00	KOSDAQ	제약	N	N	N	N	N	17630	-370	5	-2.06	8800151110	488305	47.69	18000	18610	17490	23400	12600	18000	18021.86	1.40	-30445	19026	18512	17596	17082	16166	18770	17340	42	5400	500	11160	10	1	8453556	1490	-12.10	4.84	12	5.78	-1457.00	3644.00	32750	20230908	-46.17	8440	20230328	108.89	18610	-5.27	20240103	16680	5.70	20240102	32750	-46.17	20230908	8440	108.89	20230328	0.59	N	389470	500	42 억	118679	N	N	2982	N	N
106	20240103	121146	57	100.00	KOSDAQ	제약	N	N	N	N	N	17770	-230	5	-1.28	8148160990	451427	44.09	18000	18610	17490	23400	12600	18000	18049.84	1.40	-24967	19026	18512	17596	17082	16166	18770	17340	42	5400	500	11160	10	1	8453556	1502	-12.20	4.88	12	5.34	-1457.00	3644.00	32750	20230908	-45.74	8440	20230328	110.55	18610	-4.51	20240103	16680	6.53	20240102	32750	-45.74	20230908	8440	110.55	20230328	0.59	N	389470	500	42 억	118679	N	N	2982	N	N
107	20240103	111141	57	100.00	KOSDAQ	제약	N	N	N	N	N	17730	-270	5	-1.50	7650227150	423334	41.34	18000	18610	17490	23400	12600	18000	18071.46	1.40	-21762	19026	18512	17596	17082	16166	18770	17340	42	5400	500	11160	10	1	8453556	1499	-12.17	4.87	12	5.01	-1457.00	3644.00	32750	20230908	-45.86	8440	20230328	110.07	18610	-4.73	20240103	16680	6.29	20240102	32750	-45.86	20230908	8440	110.07	20230328	0.59	N	389470	500	42 억	118679	N	N	2982	N	N
108	20240103	101141	57	100.00	KOSDAQ	제약	N	N	N	N	N	17590	-410	5	-2.28	6522368070	360051	35.16	18000	18610	17590	23400	12600	18000	18115.29	1.40	-28319	19026	18512	17596	17082	16166	18770	17340	42	5400	500	11160	10	1	8453556	1487	-12.07	4.83	12	4.26	-1457.00	3644.00	32750	20230908	-46.29	8440	20230328	108.41	18610	-5.48	20240103	16680	5.46	20240102	32750	-46.29	20230908	8440	108.41	20230328	0.59	N	389470	500	42 억	118679	N	N	2982	N	N
109	20240103	091141	57	100.00	KOSDAQ	제약	N	N	N	N	N	18090	90	2	0.50	3031311780	165551	16.17	18000	18610	18000	23400	12600	18000	18311.39	1.40	4069	19026	18512	17596	17082	16166	18770	17340	42	5400	500	11160	10	1	8453556	1529	-12.42	4.96	12	1.96	-1457.00	3644.00	32750	20230908	-44.76	8440	20230328	114.34	18610	-2.79	20240103	16680	8.45	20240102	32750	-44.76	20230908	8440	114.34	20230328	0.59	N	389470	500	42 억	118679	N	N	2982	N	N
110	20240102	161139	57	100.00	KOSDAQ	제약	N	N	N	N	N	18000	600	2	3.45	17830352710	1012574	104.73	17900	18110	16680	22600	12180	17400	17607.71	1.83	-25268	18626	18012	16856	16242	15086	18320	16550	42	5200	500	10780	10	1	8453556	1522	-12.35	4.94	12	11.98	-1457.00	3644.00	32750	20230908	-45.04	8440	20230328	113.27	18110	-0.61	20240102	16680	7.91	20240102	32750	-45.04	20230908	8440	113.27	20230328	0.58	N	389470	500	42 억	154788	N	N	2982	N	N
111	20240102	151138	57	100.00	KOSDAQ	제약	N	N	N	N	N	18070	670	2	3.85	17396438640	988492	102.24	17900	18110	16680	22600	12180	17400	17598.97	1.83	-23270	18626	18012	16856	16242	15086	18320	16550	42	5200	500	10780	10	1	8453556	1528	-12.40	4.96	12	11.69	-1457.00	3644.00	32750	20230908	-44.82	8440	20230328	114.10	18110	-0.22	20240102	16680	8.33	20240102	32750	-44.82	20230908	8440	114.10	20230328	0.58	N	389470	500	42 억	154788	N	N	12311	N	N
112	20240102	141139	57	100.00	KOSDAQ	제약	N	N	N	N	N	17600	200	2	1.15	14725426080	839813	86.86	17900	18060	16680	22600	12180	17400	17534.17	1.83	-21432	18626	18012	16856	16242	15086	18320	16550	42	5200	500	10780	10	1	8453556	1488	-12.08	4.83	12	9.93	-1457.00	3644.00	32750	20230908	-46.26	8440	20230328	108.53	18060	-2.55	20240102	16680	5.52	20240102	32750	-46.26	20230908	8440	108.53	20230328	0.58	N	389470	500	42 억	154788	N	N	12311	N	N
113	20240102	131132	57	100.00	KOSDAQ	제약	N	N	N	N	N	17840	440	2	2.53	13591397910	775358	80.19	17900	18060	16680	22600	12180	17400	17529.19	1.83	-21514	18626	18012	16856	16242	15086	18320	16550	42	5200	500	10780	10	1	8453556	1508	-12.24	4.90	12	9.17	-1457.00	3644.00	32750	20230908	-45.53	8440	20230328	111.37	18060	-1.22	20240102	16680	6.95	20240102	32750	-45.53	20230908	8440	111.37	20230328	0.58	N	389470	500	42 억	154788	N	N	12311	N	N
114	20240102	121132	57	100.00	KOSDAQ	제약	N	N	N	N	N	17670	270	2	1.55	11643031800	666525	68.94	17900	18060	16680	22600	12180	17400	17468.26	1.83	-35324	18626	18012	16856	16242	15086	18320	16550	42	5200	500	10780	10	1	8453556	1494	-12.13	4.85	12	7.88	-1457.00	3644.00	32750	20230908	-46.05	8440	20230328	109.36	18060	-2.16	20240102	16680	5.94	20240102	32750	-46.05	20230908	8440	109.36	20230328	0.58	N	389470	500	42 억	154788	N	N	12311	N	N
115	20240102	111131	57	100.00	KOSDAQ	제약	N	N	N	N	N	17390	-10	5	-0.06	9500941700	545072	56.37	17900	18060	16680	22600	12180	17400	17430.62	1.83	-45753	18626	18012	16856	16242	15086	18320	16550	42	5200	500	10780	10	1	8453556	1470	-11.94	4.77	12	6.45	-1457.00	3644.00	32750	20230908	-46.90	8440	20230328	106.04	18060	-3.71	20240102	16680	4.26	20240102	32750	-46.90	20230908	8440	106.04	20230328	0.58	N	389470	500	42 억	154788	N	N	12311	N	N
116	20240102	101122	57	100.00	KOSDAQ	제약	N	N	N	N	N	17450	50	2	0.29	4441757630	250299	25.89	17900	18060	17420	22600	12180	17400	17745.81	1.83	-31907	18626	18012	16856	16242	15086	18320	16550	42	5200	500	10780	10	1	8453556	1475	-11.98	4.79	12	2.96	-1457.00	3644.00	32750	20230908	-46.72	8440	20230328	106.75	18060	-3.38	20240102	17420	0.17	20240102	32750	-46.72	20230908	8440	106.75	20230328	0.58	N	389470	500	42 억	154788	N	N	12311	N	N
117	20240102	091106	57	100.00	KOSDAQ	제약	N	N	N	N	N	17400	0	3	0.00	0	0	0.00	0	0	0	22600	12180	17400	0.00	1.83	0	18626	18012	16856	16242	15086	18320	16550	42	5200	500	10780	10	1	8453556	1471	-11.94	4.77	12	0.00	-1457.00	3644.00	32750	20230908	-46.87	8440	20230328	106.16	0	0.00	0	0	0.00	0	32750	-46.87	20230908	8440	106.16	20230328	0.58	N	389470	500	42 억	154788	N	N	12311	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History