KissMeData/304840/price/prices-20240101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	121132	57	100.00	KOSDAQ	제약	N	N	N	N	N	3530	15	2	0.43	498896325	142287	69.22	3500	3575	3405	4565	2465	3515	3506.27	0.00	10316	3645	3580	3490	3425	3335	3535	3380	105	1050	500	2460	5	1	21089464	744	-3.82	13.52	12	0.67	-923.00	261.00	12724	20230117	-72.26	2820	20231222	25.18	4455	-20.76	20240110	3100	13.87	20240102	15550	-77.30	20230126	2820	25.18	20231222	0.01	N	304840	500	105 억	0	N	N	N	N
3	20240123	111126	57	100.00	KOSDAQ	제약	N	N	N	N	N	3550	35	2	1.00	399337945	114133	55.52	3500	3575	3405	4565	2465	3515	3498.88	0.00	8373	3645	3580	3490	3425	3335	3535	3380	105	1050	500	2460	5	1	21089464	749	-3.85	13.60	12	0.54	-923.00	261.00	12724	20230117	-72.10	2820	20231222	25.89	4455	-20.31	20240110	3100	14.52	20240102	15550	-77.17	20230126	2820	25.89	20231222	0.01	N	304840	500	105 억	0	N	N	N	N
4	20240123	101127	57	100.00	KOSDAQ	제약	N	N	N	N	N	3555	40	2	1.14	304549845	87511	42.57	3500	3570	3405	4565	2465	3515	3480.13	0.00	6557	3645	3580	3490	3425	3335	3535	3380	105	1050	500	2460	5	1	21089464	750	-3.85	13.62	12	0.41	-923.00	261.00	12724	20230117	-72.06	2820	20231222	26.06	4455	-20.20	20240110	3100	14.68	20240102	15550	-77.14	20230126	2820	26.06	20231222	0.01	N	304840	500	105 억	0	N	N	N	N
5	20240123	091127	57	100.00	KOSDAQ	제약	N	N	N	N	N	3455	-60	5	-1.71	34760370	10069	4.90	3500	3510	3405	4565	2465	3515	3452.22	0.00	-107	3645	3580	3490	3425	3335	3535	3380	105	1050	500	2460	5	1	21089464	729	-3.74	13.24	12	0.05	-923.00	261.00	12724	20230117	-72.85	2820	20231222	22.52	4455	-22.45	20240110	3100	11.45	20240102	15550	-77.78	20230126	2820	22.52	20231222	0.01	N	304840	500	105 억	0	N	N	N	N
6	20240119	161119	57	100.00	KOSDAQ	제약	N	N	N	N	N	3515	-15	5	-0.42	1202947545	336737	123.62	3530	3700	3450	4585	2475	3530	3572.55	0.00	-980	3673	3601	3503	3431	3333	3637	3467	105	1055	500	2470	5	1	21089464	741	-3.81	13.47	12	1.60	-923.00	261.00	12800	20230116	-72.54	2820	20231222	24.65	4455	-21.10	20240110	3100	13.39	20240102	15550	-77.40	20230126	2820	24.65	20231222	0.01	N	304840	500	105 억	0	N	N	N	N
7	20240119	151123	57	100.00	KOSDAQ	제약	N	N	N	N	N	3510	-20	5	-0.57	1182639565	330964	121.50	3530	3700	3450	4585	2475	3530	3573.32	0.00	602	3673	3601	3503	3431	3333	3637	3467	105	1055	500	2470	5	1	21089464	740	-3.80	13.45	12	1.57	-923.00	261.00	12800	20230116	-72.58	2820	20231222	24.47	4455	-21.21	20240110	3100	13.23	20240102	15550	-77.43	20230126	2820	24.47	20231222	0.01	N	304840	500	105 억	0	N	N	N	N
8	20240119	141120	57	100.00	KOSDAQ	제약	N	N	N	N	N	3465	-65	5	-1.84	1121791450	313595	115.13	3530	3700	3450	4585	2475	3530	3577.20	0.00	-148	3673	3601	3503	3431	3333	3637	3467	105	1055	500	2470	5	1	21089464	731	-3.75	13.28	12	1.49	-923.00	261.00	12800	20230116	-72.93	2820	20231222	22.87	4455	-22.22	20240110	3100	11.77	20240102	15550	-77.72	20230126	2820	22.87	20231222	0.01	N	304840	500	105 억	0	N	N	N	N
9	20240119	131121	57	100.00	KOSDAQ	제약	N	N	N	N	N	3510	-20	5	-0.57	996732365	277611	101.92	3530	3700	3475	4585	2475	3530	3590.39	0.00	4852	3673	3601	3503	3431	3333	3637	3467	105	1055	500	2470	5	1	21089464	740	-3.80	13.45	12	1.32	-923.00	261.00	12800	20230116	-72.58	2820	20231222	24.47	4455	-21.21	20240110	3100	13.23	20240102	15550	-77.43	20230126	2820	24.47	20231222	0.01	N	304840	500	105 억	0	N	N	N	N
10	20240119	121126	57	100.00	KOSDAQ	제약	N	N	N	N	N	3500	-30	5	-0.85	912301065	253531	93.08	3530	3700	3500	4585	2475	3530	3598.38	0.00	9598	3673	3601	3503	3431	3333	3637	3467	105	1055	500	2470	5	1	21089464	738	-3.79	13.41	12	1.20	-923.00	261.00	12800	20230116	-72.66	2820	20231222	24.11	4455	-21.44	20240110	3100	12.90	20240102	15550	-77.49	20230126	2820	24.11	20231222	0.01	N	304840	500	105 억	0	N	N	N	N
11	20240119	111124	57	100.00	KOSDAQ	제약	N	N	N	N	N	3550	20	2	0.57	759860015	210209	77.17	3530	3700	3515	4585	2475	3530	3614.78	0.00	29943	3673	3601	3503	3431	3333	3637	3467	105	1055	500	2470	5	1	21089464	749	-3.85	13.60	12	1.00	-923.00	261.00	12800	20230116	-72.27	2820	20231222	25.89	4455	-20.31	20240110	3100	14.52	20240102	15550	-77.17	20230126	2820	25.89	20231222	0.01	N	304840	500	105 억	0	N	N	N	N
12	20240119	101128	57	100.00	KOSDAQ	제약	N	N	N	N	N	3640	110	2	3.12	599756870	165331	60.70	3530	3700	3515	4585	2475	3530	3627.61	0.00	41886	3673	3601	3503	3431	3333	3637	3467	105	1055	500	2470	5	1	21089464	768	-3.94	13.95	12	0.78	-923.00	261.00	12800	20230116	-71.56	2820	20231222	29.08	4455	-18.29	20240110	3100	17.42	20240102	15550	-76.59	20230126	2820	29.08	20231222	0.01	N	304840	500	105 억	0	N	N	N	N
13	20240119	091122	57	100.00	KOSDAQ	제약	N	N	N	N	N	3590	60	2	1.70	104963950	29479	10.82	3530	3610	3515	4585	2475	3530	3560.63	0.00	8315	3673	3601	3503	3431	3333	3637	3467	105	1055	500	2470	5	1	21089464	757	-3.89	13.75	12	0.14	-923.00	261.00	12800	20230116	-71.95	2820	20231222	27.30	4455	-19.42	20240110	3100	15.81	20240102	15550	-76.91	20230126	2820	27.30	20231222	0.01	N	304840	500	105 억	0	N	N	N	N
14	20240118	161119	57	100.00	KOSDAQ	제약	N	N	N	N	N	3530	20	2	0.57	949132785	271086	74.31	3510	3575	3405	4560	2460	3510	3501.05	0.11	-38796	3820	3665	3565	3410	3310	3615	3360	105	1050	500	2450	5	1	21089464	744	-3.82	13.52	12	1.29	-923.00	261.00	12800	20230112	-72.42	2820	20231222	25.18	4455	-20.76	20240110	3100	13.87	20240102	15850	-77.73	20230118	2820	25.18	20231222	0.02	N	304840	500	105 억	23734	N	N	N	N
15	20240118	151119	57	100.00	KOSDAQ	제약	N	N	N	N	N	3505	-5	5	-0.14	907639630	259307	71.08	3510	3575	3405	4560	2460	3510	3500.25	0.11	-37871	3820	3665	3565	3410	3310	3615	3360	105	1050	500	2450	5	1	21089464	739	-3.80	13.43	12	1.23	-923.00	261.00	12800	20230112	-72.62	2820	20231222	24.29	4455	-21.32	20240110	3100	13.06	20240102	15850	-77.89	20230118	2820	24.29	20231222	0.02	N	304840	500	105 억	23734	N	N	N	N
16	20240118	141120	57	100.00	KOSDAQ	제약	N	N	N	N	N	3460	-50	5	-1.42	787275060	224391	61.51	3510	3575	3430	4560	2460	3510	3508.50	0.11	-37129	3820	3665	3565	3410	3310	3615	3360	105	1050	500	2450	5	1	21089464	730	-3.75	13.26	12	1.06	-923.00	261.00	12800	20230112	-72.97	2820	20231222	22.70	4455	-22.33	20240110	3100	11.61	20240102	15850	-78.17	20230118	2820	22.70	20231222	0.02	N	304840	500	105 억	23734	N	N	N	N
17	20240118	131118	57	100.00	KOSDAQ	제약	N	N	N	N	N	3490	-20	5	-0.57	612189830	173850	47.66	3510	3575	3465	4560	2460	3510	3521.37	0.11	-21560	3820	3665	3565	3410	3310	3615	3360	105	1050	500	2450	5	1	21089464	736	-3.78	13.37	12	0.82	-923.00	261.00	12800	20230112	-72.73	2820	20231222	23.76	4455	-21.66	20240110	3100	12.58	20240102	15850	-77.98	20230118	2820	23.76	20231222	0.02	N	304840	500	105 억	23734	N	N	N	N
18	20240118	121121	57	100.00	KOSDAQ	제약	N	N	N	N	N	3480	-30	5	-0.85	545339000	154699	42.41	3510	3575	3465	4560	2460	3510	3525.16	0.11	-15840	3820	3665	3565	3410	3310	3615	3360	105	1050	500	2450	5	1	21089464	734	-3.77	13.33	12	0.73	-923.00	261.00	12800	20230112	-72.81	2820	20231222	23.40	4455	-21.89	20240110	3100	12.26	20240102	15850	-78.04	20230118	2820	23.40	20231222	0.02	N	304840	500	105 억	23734	N	N	N	N
19	20240118	111121	57	100.00	KOSDAQ	제약	N	N	N	N	N	3535	25	2	0.71	343035290	97014	26.59	3510	3575	3475	4560	2460	3510	3535.94	0.11	19643	3820	3665	3565	3410	3310	3615	3360	105	1050	500	2450	5	1	21089464	746	-3.83	13.54	12	0.46	-923.00	261.00	12800	20230112	-72.38	2820	20231222	25.35	4455	-20.65	20240110	3100	14.03	20240102	15850	-77.70	20230118	2820	25.35	20231222	0.02	N	304840	500	105 억	23734	N	N	N	N
20	20240118	101116	57	100.00	KOSDAQ	제약	N	N	N	N	N	3550	40	2	1.14	264342440	74821	20.51	3510	3575	3475	4560	2460	3510	3533.00	0.11	19164	3820	3665	3565	3410	3310	3615	3360	105	1050	500	2450	5	1	21089464	749	-3.85	13.60	12	0.35	-923.00	261.00	12800	20230112	-72.27	2820	20231222	25.89	4455	-20.31	20240110	3100	14.52	20240102	15850	-77.60	20230118	2820	25.89	20231222	0.02	N	304840	500	105 억	23734	N	N	N	N
21	20240118	091118	57	100.00	KOSDAQ	제약	N	N	N	N	N	3545	35	2	1.00	59311275	16860	4.62	3510	3575	3475	4560	2460	3510	3517.87	0.11	-1747	3820	3665	3565	3410	3310	3615	3360	105	1050	500	2450	5	1	21089464	748	-3.84	13.58	12	0.08	-923.00	261.00	12800	20230112	-72.30	2820	20231222	25.71	4455	-20.43	20240110	3100	14.35	20240102	15850	-77.63	20230118	2820	25.71	20231222	0.02	N	304840	500	105 억	23734	N	N	N	N
22	20240117	161115	57	100.00	KOSDAQ	제약	N	N	N	N	N	3510	-240	5	-6.40	1285978555	364187	32.09	3720	3720	3465	4875	2625	3750	3531.10	0.47	-75101	4290	4020	3730	3460	3170	4155	3595	105	1125	500	2620	5	1	21089464	740	-3.80	13.45	12	1.73	-923.00	261.00	13143	20230111	-73.29	2820	20231222	24.47	4455	-21.21	20240110	3100	13.23	20240102	16700	-78.98	20230117	2820	24.47	20231222	0.01	N	304840	500	105 억	99599	N	N	N	N
23	20240117	151119	57	100.00	KOSDAQ	제약	N	N	N	N	N	3525	-225	5	-6.00	1258259810	356314	31.40	3720	3720	3465	4875	2625	3750	3531.32	0.47	-75488	4290	4020	3730	3460	3170	4155	3595	105	1125	500	2620	5	1	21089464	743	-3.82	13.51	12	1.69	-923.00	261.00	13143	20230111	-73.18	2820	20231222	25.00	4455	-20.88	20240110	3100	13.71	20240102	16700	-78.89	20230117	2820	25.00	20231222	0.01	N	304840	500	105 억	99599	N	N	N	N
24	20240117	141115	57	100.00	KOSDAQ	제약	N	N	N	N	N	3515	-235	5	-6.27	1204590580	341058	30.06	3720	3720	3465	4875	2625	3750	3531.92	0.47	-69223	4290	4020	3730	3460	3170	4155	3595	105	1125	500	2620	5	1	21089464	741	-3.81	13.47	12	1.62	-923.00	261.00	13143	20230111	-73.26	2820	20231222	24.65	4455	-21.10	20240110	3100	13.39	20240102	16700	-78.95	20230117	2820	24.65	20231222	0.01	N	304840	500	105 억	99599	N	N	N	N
25	20240117	131115	57	100.00	KOSDAQ	제약	N	N	N	N	N	3490	-260	5	-6.93	1103829045	312292	27.52	3720	3720	3465	4875	2625	3750	3534.60	0.47	-63408	4290	4020	3730	3460	3170	4155	3595	105	1125	500	2620	5	1	21089464	736	-3.78	13.37	12	1.48	-923.00	261.00	13143	20230111	-73.45	2820	20231222	23.76	4455	-21.66	20240110	3100	12.58	20240102	16700	-79.10	20230117	2820	23.76	20231222	0.01	N	304840	500	105 억	99599	N	N	N	N
26	20240117	121118	57	100.00	KOSDAQ	제약	N	N	N	N	N	3495	-255	5	-6.80	966863705	272917	24.05	3720	3720	3485	4875	2625	3750	3542.70	0.47	-62805	4290	4020	3730	3460	3170	4155	3595	105	1125	500	2620	5	1	21089464	737	-3.79	13.39	12	1.29	-923.00	261.00	13143	20230111	-73.41	2820	20231222	23.94	4455	-21.55	20240110	3100	12.74	20240102	16700	-79.07	20230117	2820	23.94	20231222	0.01	N	304840	500	105 억	99599	N	N	N	N
27	20240117	111119	57	100.00	KOSDAQ	제약	N	N	N	N	N	3515	-235	5	-6.27	760709920	214026	18.86	3720	3720	3500	4875	2625	3750	3554.29	0.47	-42025	4290	4020	3730	3460	3170	4155	3595	105	1125	500	2620	5	1	21089464	741	-3.81	13.47	12	1.01	-923.00	261.00	13143	20230111	-73.26	2820	20231222	24.65	4455	-21.10	20240110	3100	13.39	20240102	16700	-78.95	20230117	2820	24.65	20231222	0.01	N	304840	500	105 억	99599	N	N	N	N
28	20240117	101116	57	100.00	KOSDAQ	제약	N	N	N	N	N	3515	-235	5	-6.27	640659440	179930	15.86	3720	3720	3500	4875	2625	3750	3560.60	0.47	-38522	4290	4020	3730	3460	3170	4155	3595	105	1125	500	2620	5	1	21089464	741	-3.81	13.47	12	0.85	-923.00	261.00	13143	20230111	-73.26	2820	20231222	24.65	4455	-21.10	20240110	3100	13.39	20240102	16700	-78.95	20230117	2820	24.65	20231222	0.01	N	304840	500	105 억	99599	N	N	N	N
29	20240117	091118	57	100.00	KOSDAQ	제약	N	N	N	N	N	3595	-155	5	-4.13	202536105	56009	4.94	3720	3720	3560	4875	2625	3750	3616.13	0.47	-16590	4290	4020	3730	3460	3170	4155	3595	105	1125	500	2620	5	1	21089464	758	-3.89	13.77	12	0.27	-923.00	261.00	13143	20230111	-72.65	2820	20231222	27.48	4455	-19.30	20240110	3100	15.97	20240102	16700	-78.47	20230117	2820	27.48	20231222	0.01	N	304840	500	105 억	99599	N	N	N	N
30	20240116	161113	57	100.00	KOSDAQ	제약	N	N	N	N	N	3750	220	2	6.23	4221204055	1130940	56.25	3525	4000	3440	4585	2475	3530	3732.46	0.45	3884	4440	3985	3745	3290	3050	3865	3170	105	1055	500	2470	5	1	21089464	791	-4.06	14.37	12	5.36	-923.00	261.00	13524	20230110	-72.27	2820	20231222	32.98	4455	-15.82	20240110	3100	20.97	20240102	16800	-77.68	20230116	2820	32.98	20231222	0.01	N	304840	500	105 억	95657	N	N	N	N
31	20240116	151111	57	100.00	KOSDAQ	제약	N	N	N	N	N	3650	120	2	3.40	4123452440	1104648	54.95	3525	4000	3440	4585	2475	3530	3732.82	0.45	5051	4440	3985	3745	3290	3050	3865	3170	105	1055	500	2470	5	1	21089464	770	-3.95	13.98	12	5.24	-923.00	261.00	13524	20230110	-73.01	2820	20231222	29.43	4455	-18.07	20240110	3100	17.74	20240102	16800	-78.27	20230116	2820	29.43	20231222	0.01	N	304840	500	105 억	95657	N	N	N	N
32	20240116	141114	57	100.00	KOSDAQ	제약	N	N	N	N	N	3665	135	2	3.82	3901597345	1043661	51.91	3525	4000	3440	4585	2475	3530	3738.38	0.45	-6991	4440	3985	3745	3290	3050	3865	3170	105	1055	500	2470	5	1	21089464	773	-3.97	14.04	12	4.95	-923.00	261.00	13524	20230110	-72.90	2820	20231222	29.96	4455	-17.73	20240110	3100	18.23	20240102	16800	-78.18	20230116	2820	29.96	20231222	0.01	N	304840	500	105 억	95657	N	N	N	N
33	20240116	131116	57	100.00	KOSDAQ	제약	N	N	N	N	N	3725	195	2	5.52	1448606310	402654	20.03	3525	3735	3440	4585	2475	3530	3597.65	0.45	3817	4440	3985	3745	3290	3050	3865	3170	105	1055	500	2470	5	1	21089464	786	-4.04	14.27	12	1.91	-923.00	261.00	13524	20230110	-72.46	2820	20231222	32.09	4455	-16.39	20240110	3100	20.16	20240102	16800	-77.83	20230116	2820	32.09	20231222	0.01	N	304840	500	105 억	95657	N	N	N	N
34	20240116	121112	57	100.00	KOSDAQ	제약	N	N	N	N	N	3645	115	2	3.26	1132413170	317226	15.78	3525	3730	3440	4585	2475	3530	3569.74	0.45	5300	4440	3985	3745	3290	3050	3865	3170	105	1055	500	2470	5	1	21089464	769	-3.95	13.97	12	1.50	-923.00	261.00	13524	20230110	-73.05	2820	20231222	29.26	4455	-18.18	20240110	3100	17.58	20240102	16800	-78.30	20230116	2820	29.26	20231222	0.01	N	304840	500	105 억	95657	N	N	N	N
35	20240116	111112	57	100.00	KOSDAQ	제약	N	N	N	N	N	3610	80	2	2.27	830604400	234815	11.68	3525	3685	3440	4585	2475	3530	3537.27	0.45	23837	4440	3985	3745	3290	3050	3865	3170	105	1055	500	2470	5	1	21089464	761	-3.91	13.83	12	1.11	-923.00	261.00	13524	20230110	-73.31	2820	20231222	28.01	4455	-18.97	20240110	3100	16.45	20240102	16800	-78.51	20230116	2820	28.01	20231222	0.01	N	304840	500	105 억	95657	N	N	N	N
36	20240116	101111	57	100.00	KOSDAQ	제약	N	N	N	N	N	3490	-40	5	-1.13	485544310	138957	6.91	3525	3575	3440	4585	2475	3530	3494.21	0.45	22843	4440	3985	3745	3290	3050	3865	3170	105	1055	500	2470	5	1	21089464	736	-3.78	13.37	12	0.66	-923.00	261.00	13524	20230110	-74.19	2820	20231222	23.76	4455	-21.66	20240110	3100	12.58	20240102	16800	-79.23	20230116	2820	23.76	20231222	0.01	N	304840	500	105 억	95657	N	N	N	N
37	20240116	091110	57	100.00	KOSDAQ	제약	N	N	N	N	N	3520	-10	5	-0.28	185024175	53210	2.65	3525	3530	3440	4585	2475	3530	3477.24	0.45	12967	4440	3985	3745	3290	3050	3865	3170	105	1055	500	2470	5	1	21089464	742	-3.81	13.49	12	0.25	-923.00	261.00	13524	20230110	-73.97	2820	20231222	24.82	4455	-20.99	20240110	3100	13.55	20240102	16800	-79.05	20230116	2820	24.82	20231222	0.01	N	304840	500	105 억	95657	N	N	N	N
38	20240115	161109	57	100.00	KOSDAQ	제약	N	N	N	N	N	3530	-120	5	-3.29	7773188855	2002764	403.00	3710	4200	3505	4745	2555	3650	3881.44	1.32	-185650	3940	3795	3710	3565	3480	3752	3522	105	1095	500	2550	5	1	21089464	744	-3.82	13.52	12	9.50	-923.00	261.00	14552	20230109	-75.74	2820	20231222	25.18	4455	-20.76	20240110	3100	13.87	20240102	16800	-78.99	20230116	2820	25.18	20231222	0.07	N	304840	500	105 억	279358	N	N	N	N
39	20240115	151110	57	100.00	KOSDAQ	제약	N	N	N	N	N	3550	-100	5	-2.74	7653492715	1968799	396.16	3710	4200	3510	4745	2555	3650	3887.41	1.32	-186280	3940	3795	3710	3565	3480	3752	3522	105	1095	500	2550	5	1	21089464	749	-3.85	13.60	12	9.34	-923.00	261.00	14552	20230109	-75.60	2820	20231222	25.89	4455	-20.31	20240110	3100	14.52	20240102	16800	-78.87	20230116	2820	25.89	20231222	0.07	N	304840	500	105 억	279358	N	N	N	N
40	20240115	141109	57	100.00	KOSDAQ	제약	N	N	N	N	N	3510	-140	5	-3.84	7450126185	1911534	384.64	3710	4200	3510	4745	2555	3650	3897.48	1.32	-180405	3940	3795	3710	3565	3480	3752	3522	105	1095	500	2550	5	1	21089464	740	-3.80	13.45	12	9.06	-923.00	261.00	14552	20230109	-75.88	2820	20231222	24.47	4455	-21.21	20240110	3100	13.23	20240102	16800	-79.11	20230116	2820	24.47	20231222	0.07	N	304840	500	105 억	279358	N	N	N	N
41	20240115	131108	57	100.00	KOSDAQ	제약	N	N	N	N	N	3620	-30	5	-0.82	7021737280	1791433	360.47	3710	4200	3545	4745	2555	3650	3919.64	1.32	-180181	3940	3795	3710	3565	3480	3752	3522	105	1095	500	2550	5	1	21089464	763	-3.92	13.87	12	8.49	-923.00	261.00	14552	20230109	-75.12	2820	20231222	28.37	4455	-18.74	20240110	3100	16.77	20240102	16800	-78.45	20230116	2820	28.37	20231222	0.07	N	304840	500	105 억	279358	N	N	N	N
42	20240115	121108	57	100.00	KOSDAQ	제약	N	N	N	N	N	3790	140	2	3.84	6443957855	1634117	328.82	3710	4200	3700	4745	2555	3650	3943.41	1.32	-158454	3940	3795	3710	3565	3480	3752	3522	105	1095	500	2550	5	1	21089464	799	-4.11	14.52	12	7.75	-923.00	261.00	14552	20230109	-73.96	2820	20231222	34.40	4455	-14.93	20240110	3100	22.26	20240102	16800	-77.44	20230116	2820	34.40	20231222	0.07	N	304840	500	105 억	279358	N	N	N	N
43	20240115	111109	57	100.00	KOSDAQ	제약	N	N	N	N	N	3810	160	2	4.38	6155423235	1557506	313.40	3710	4200	3700	4745	2555	3650	3952.13	1.32	-156565	3940	3795	3710	3565	3480	3752	3522	105	1095	500	2550	5	1	21089464	804	-4.13	14.60	12	7.39	-923.00	261.00	14552	20230109	-73.82	2820	20231222	35.11	4455	-14.48	20240110	3100	22.90	20240102	16800	-77.32	20230116	2820	35.11	20231222	0.07	N	304840	500	105 억	279358	N	N	N	N
44	20240115	101104	57	100.00	KOSDAQ	제약	N	N	N	N	N	3850	200	2	5.48	5425769375	1366819	275.03	3710	4200	3700	4745	2555	3650	3969.66	1.32	-141933	3940	3795	3710	3565	3480	3752	3522	105	1095	500	2550	5	1	21089464	812	-4.17	14.75	12	6.48	-923.00	261.00	14552	20230109	-73.54	2820	20231222	36.52	4455	-13.58	20240110	3100	24.19	20240102	16800	-77.08	20230116	2820	36.52	20231222	0.07	N	304840	500	105 억	279358	N	N	N	N
45	20240115	091107	57	100.00	KOSDAQ	제약	N	N	N	N	N	3965	315	2	8.63	3472007180	867276	174.51	3710	4200	3700	4745	2555	3650	4003.40	1.32	-58112	3940	3795	3710	3565	3480	3752	3522	105	1095	500	2550	5	1	21089464	836	-4.30	15.19	12	4.11	-923.00	261.00	14552	20230109	-72.75	2820	20231222	40.60	4455	-11.00	20240110	3100	27.90	20240102	16800	-76.40	20230116	2820	40.60	20231222	0.07	N	304840	500	105 억	279358	N	N	N	N
46	20240112	161118	57	100.00	KOSDAQ	제약	N	N	N	N	N	3650	-180	5	-4.70	1808013300	488421	40.35	3790	3855	3625	4975	2685	3830	3701.75	1.43	-19954	4096	3962	3881	3747	3666	3922	3707	105	1145	500	2680	5	1	21089464	770	-3.95	13.98	12	2.32	-923.00	261.00	14552	20230109	-74.92	2820	20231222	29.43	4455	-18.07	20240110	3100	17.74	20240102	16800	-78.27	20230112	2820	29.43	20231222	0.01	N	304840	500	105 억	301800	N	N	N	N
47	20240112	151106	57	100.00	KOSDAQ	제약	N	N	N	N	N	3670	-160	5	-4.18	1729444355	466929	38.57	3790	3855	3625	4975	2685	3830	3703.81	1.43	-19121	4096	3962	3881	3747	3666	3922	3707	105	1145	500	2680	5	1	21089464	774	-3.98	14.06	12	2.21	-923.00	261.00	14552	20230109	-74.78	2820	20231222	30.14	4455	-17.62	20240110	3100	18.39	20240102	16800	-78.15	20230112	2820	30.14	20231222	0.01	N	304840	500	105 억	301800	N	N	N	N
48	20240112	141104	57	100.00	KOSDAQ	제약	N	N	N	N	N	3680	-150	5	-3.92	1559404015	420242	34.72	3790	3855	3650	4975	2685	3830	3710.67	1.43	-14112	4096	3962	3881	3747	3666	3922	3707	105	1145	500	2680	5	1	21089464	776	-3.99	14.10	12	1.99	-923.00	261.00	14552	20230109	-74.71	2820	20231222	30.50	4455	-17.40	20240110	3100	18.71	20240102	16800	-78.10	20230112	2820	30.50	20231222	0.01	N	304840	500	105 억	301800	N	N	N	N
49	20240112	131100	57	100.00	KOSDAQ	제약	N	N	N	N	N	3700	-130	5	-3.39	1358150545	365437	30.19	3790	3855	3650	4975	2685	3830	3716.45	1.43	-9346	4096	3962	3881	3747	3666	3922	3707	105	1145	500	2680	5	1	21089464	780	-4.01	14.18	12	1.73	-923.00	261.00	14552	20230109	-74.57	2820	20231222	31.21	4455	-16.95	20240110	3100	19.35	20240102	16800	-77.98	20230112	2820	31.21	20231222	0.01	N	304840	500	105 억	301800	N	N	N	N
50	20240112	121104	57	100.00	KOSDAQ	제약	N	N	N	N	N	3690	-140	5	-3.66	1194174125	320997	26.52	3790	3855	3650	4975	2685	3830	3720.13	1.43	-11375	4096	3962	3881	3747	3666	3922	3707	105	1145	500	2680	5	1	21089464	778	-4.00	14.14	12	1.52	-923.00	261.00	14552	20230109	-74.64	2820	20231222	30.85	4455	-17.17	20240110	3100	19.03	20240102	16800	-78.04	20230112	2820	30.85	20231222	0.01	N	304840	500	105 억	301800	N	N	N	N
51	20240112	111100	57	100.00	KOSDAQ	제약	N	N	N	N	N	3715	-115	5	-3.00	1056724060	283800	23.45	3790	3855	3650	4975	2685	3830	3723.40	1.43	-9356	4096	3962	3881	3747	3666	3922	3707	105	1145	500	2680	5	1	21089464	783	-4.02	14.23	12	1.35	-923.00	261.00	14552	20230109	-74.47	2820	20231222	31.74	4455	-16.61	20240110	3100	19.84	20240102	16800	-77.89	20230112	2820	31.74	20231222	0.01	N	304840	500	105 억	301800	N	N	N	N
52	20240112	101100	57	100.00	KOSDAQ	제약	N	N	N	N	N	3715	-115	5	-3.00	927518715	248931	20.56	3790	3855	3650	4975	2685	3830	3725.92	1.43	-10145	4096	3962	3881	3747	3666	3922	3707	105	1145	500	2680	5	1	21089464	783	-4.02	14.23	12	1.18	-923.00	261.00	14552	20230109	-74.47	2820	20231222	31.74	4455	-16.61	20240110	3100	19.84	20240102	16800	-77.89	20230112	2820	31.74	20231222	0.01	N	304840	500	105 억	301800	N	N	N	N
53	20240112	091103	57	100.00	KOSDAQ	제약	N	N	N	N	N	3775	-55	5	-1.44	241722780	63871	5.28	3790	3855	3745	4975	2685	3830	3784.40	1.43	-13502	4096	3962	3881	3747	3666	3922	3707	105	1145	500	2680	5	1	21089464	796	-4.09	14.46	12	0.30	-923.00	261.00	14552	20230109	-74.06	2820	20231222	33.87	4455	-15.26	20240110	3100	21.77	20240102	16800	-77.53	20230112	2820	33.87	20231222	0.01	N	304840	500	105 억	301800	N	N	N	N
54	20240111	161054	57	100.00	KOSDAQ	제약	N	N	N	N	N	3830	-305	5	-7.38	4615060320	1196487	10.99	4000	4015	3800	5370	2895	4135	3857.13	1.21	66332	5091	4612	3976	3497	2861	4852	3737	105	1235	500	2890	5	1	21089464	808	-4.15	14.67	12	5.67	-923.00	261.00	14552	20230109	-73.68	2820	20231222	35.82	4455	-14.03	20240110	3100	23.55	20240102	17250	-77.80	20230111	2820	35.82	20231222	0.01	N	304840	500	105 억	255572	N	N	N	N
55	20240111	151102	57	100.00	KOSDAQ	제약	N	N	N	N	N	3825	-310	5	-7.50	4379653630	1134890	10.42	4000	4015	3800	5370	2895	4135	3859.01	1.21	68494	5091	4612	3976	3497	2861	4852	3737	105	1235	500	2890	5	1	21089464	807	-4.14	14.66	12	5.38	-923.00	261.00	14552	20230109	-73.71	2820	20231222	35.64	4455	-14.14	20240110	3100	23.39	20240102	17250	-77.83	20230111	2820	35.64	20231222	0.01	N	304840	500	105 억	255572	N	N	N	N
56	20240111	141058	57	100.00	KOSDAQ	제약	N	N	N	N	N	3835	-300	5	-7.26	3945793295	1021167	9.38	4000	4015	3800	5370	2895	4135	3863.90	1.21	86690	5091	4612	3976	3497	2861	4852	3737	105	1235	500	2890	5	1	21089464	809	-4.15	14.69	12	4.84	-923.00	261.00	14552	20230109	-73.65	2820	20231222	35.99	4455	-13.92	20240110	3100	23.71	20240102	17250	-77.77	20230111	2820	35.99	20231222	0.01	N	304840	500	105 억	255572	N	N	N	N
57	20240111	131056	57	100.00	KOSDAQ	제약	N	N	N	N	N	3845	-290	5	-7.01	3380026855	873423	8.02	4000	4015	3800	5370	2895	4135	3869.75	1.21	89362	5091	4612	3976	3497	2861	4852	3737	105	1235	500	2890	5	1	21089464	811	-4.17	14.73	12	4.14	-923.00	261.00	14552	20230109	-73.58	2820	20231222	36.35	4455	-13.69	20240110	3100	24.03	20240102	17250	-77.71	20230111	2820	36.35	20231222	0.01	N	304840	500	105 억	255572	N	N	N	N
58	20240111	121057	57	100.00	KOSDAQ	제약	N	N	N	N	N	3845	-290	5	-7.01	3193509965	825003	7.57	4000	4015	3800	5370	2895	4135	3870.79	1.21	94452	5091	4612	3976	3497	2861	4852	3737	105	1235	500	2890	5	1	21089464	811	-4.17	14.73	12	3.91	-923.00	261.00	14552	20230109	-73.58	2820	20231222	36.35	4455	-13.69	20240110	3100	24.03	20240102	17250	-77.71	20230111	2820	36.35	20231222	0.01	N	304840	500	105 억	255572	N	N	N	N
59	20240111	111059	57	100.00	KOSDAQ	제약	N	N	N	N	N	3860	-275	5	-6.65	2917592950	753332	6.92	4000	4015	3800	5370	2895	4135	3872.79	1.21	88169	5091	4612	3976	3497	2861	4852	3737	105	1235	500	2890	5	1	21089464	814	-4.18	14.79	12	3.57	-923.00	261.00	14552	20230109	-73.47	2820	20231222	36.88	4455	-13.36	20240110	3100	24.52	20240102	17250	-77.62	20230111	2820	36.88	20231222	0.01	N	304840	500	105 억	255572	N	N	N	N
60	20240111	101057	57	100.00	KOSDAQ	제약	N	N	N	N	N	3895	-240	5	-5.80	2328818595	600914	5.52	4000	4015	3800	5370	2895	4135	3875.30	1.21	35263	5091	4612	3976	3497	2861	4852	3737	105	1235	500	2890	5	1	21089464	821	-4.22	14.92	12	2.85	-923.00	261.00	14552	20230109	-73.23	2820	20231222	38.12	4455	-12.57	20240110	3100	25.65	20240102	17250	-77.42	20230111	2820	38.12	20231222	0.01	N	304840	500	105 억	255572	N	N	N	N
61	20240111	091058	57	100.00	KOSDAQ	제약	N	N	N	N	N	3835	-300	5	-7.26	1373189565	353855	3.25	4000	4015	3800	5370	2895	4135	3880.39	1.21	-457	5091	4612	3976	3497	2861	4852	3737	105	1235	500	2890	5	1	21089464	809	-4.15	14.69	12	1.68	-923.00	261.00	14552	20230109	-73.65	2820	20231222	35.99	4455	-13.92	20240110	3100	23.71	20240102	17250	-77.77	20230111	2820	35.99	20231222	0.01	N	304840	500	105 억	255572	N	N	N	N
62	20240110	161053	57	100.00	KOSDAQ	제약	N	N	N	N	N	4135	705	2	20.55	45107182215	10813222	7790.79	3485	4455	3340	4455	2405	3430	4171.57	1.76	-115155	3556	3492	3421	3357	3286	3525	3390	105	1025	500	2400	5	1	21089464	872	-4.48	15.84	12	51.27	-923.00	261.00	14552	20230109	-71.58	2820	20231222	46.63	4455	-7.18	20240110	3100	33.39	20240102	17750	-76.70	20230110	2820	46.63	20231222	0.01	N	304840	500	105 억	370154	N	N	N	N
63	20240110	151056	57	100.00	KOSDAQ	제약	N	N	N	N	N	4035	605	2	17.64	43530107510	10430953	7515.37	3485	4455	3340	4455	2405	3430	4173.17	1.76	-91159	3556	3492	3421	3357	3286	3525	3390	105	1025	500	2400	5	1	21089464	851	-4.37	15.46	12	49.46	-923.00	261.00	14552	20230109	-72.27	2820	20231222	43.09	4455	-9.43	20240110	3100	30.16	20240102	17750	-77.27	20230110	2820	43.09	20231222	0.01	N	304840	500	105 억	370154	N	N	N	N
64	20240110	141057	57	100.00	KOSDAQ	제약	N	N	N	N	N	4065	635	2	18.51	40821263310	9751269	7025.66	3485	4455	3340	4455	2405	3430	4186.25	1.76	-153531	3556	3492	3421	3357	3286	3525	3390	105	1025	500	2400	5	1	21089464	857	-4.40	15.57	12	46.24	-923.00	261.00	14552	20230109	-72.07	2820	20231222	44.15	4455	-8.75	20240110	3100	31.13	20240102	17750	-77.10	20230110	2820	44.15	20231222	0.01	N	304840	500	105 억	370154	N	N	N	N
65	20240110	131054	57	100.00	KOSDAQ	제약	N	N	N	N	N	4190	760	2	22.16	38687839620	9233800	6652.83	3485	4455	3340	4455	2405	3430	4189.81	1.76	-171525	3556	3492	3421	3357	3286	3525	3390	105	1025	500	2400	5	1	21089464	884	-4.54	16.05	12	43.78	-923.00	261.00	14552	20230109	-71.21	2820	20231222	48.58	4455	-5.95	20240110	3100	35.16	20240102	17750	-76.39	20230110	2820	48.58	20231222	0.01	N	304840	500	105 억	370154	N	N	N	N
66	20240110	121056	57	100.00	KOSDAQ	제약	N	N	N	N	N	4205	775	2	22.59	36267794515	8654119	6235.18	3485	4455	3340	4455	2405	3430	4190.81	1.76	-164388	3556	3492	3421	3357	3286	3525	3390	105	1025	500	2400	5	1	21089464	887	-4.56	16.11	12	41.04	-923.00	261.00	14552	20230109	-71.10	2820	20231222	49.11	4455	-5.61	20240110	3100	35.65	20240102	17750	-76.31	20230110	2820	49.11	20231222	0.01	N	304840	500	105 억	370154	N	N	N	N
67	20240110	111055	57	100.00	KOSDAQ	제약	N	N	N	N	N	4070	640	2	18.66	25558608735	6146811	4428.70	3485	4455	3340	4455	2405	3430	4158.03	1.76	-148086	3556	3492	3421	3357	3286	3525	3390	105	1025	500	2400	5	1	21089464	858	-4.41	15.59	12	29.15	-923.00	261.00	14552	20230109	-72.03	2820	20231222	44.33	4455	-8.64	20240110	3100	31.29	20240102	17750	-77.07	20230110	2820	44.33	20231222	0.01	N	304840	500	105 억	370154	N	N	N	N
68	20240110	101053	57	100.00	KOSDAQ	제약	N	N	N	N	N	3985	555	2	16.18	16067048245	3823669	2754.90	3485	4455	3340	4455	2405	3430	4202.00	1.76	-145314	3556	3492	3421	3357	3286	3525	3390	105	1025	500	2400	5	1	21089464	840	-4.32	15.27	12	18.13	-923.00	261.00	14552	20230109	-72.62	2820	20231222	41.31	4455	-10.55	20240110	3100	28.55	20240102	17750	-77.55	20230110	2820	41.31	20231222	0.01	N	304840	500	105 억	370154	N	N	N	N
69	20240110	091054	57	100.00	KOSDAQ	제약	N	N	N	N	N	3345	-85	5	-2.48	70331270	20810	14.99	3485	3485	3345	4455	2405	3430	3379.69	1.76	-12296	3556	3492	3421	3357	3286	3525	3390	105	1025	500	2400	5	1	21089464	705	-3.62	12.82	12	0.10	-923.00	261.00	14552	20230109	-77.01	2820	20231222	18.62	3800	-11.97	20240104	3100	7.90	20240102	17750	-81.15	20230110	2820	18.62	20231222	0.01	N	304840	500	105 억	370154	N	N	N	N
70	20240109	161051	57	100.00	KOSDAQ	제약	N	N	N	N	N	3430	40	2	1.18	467142560	136728	79.65	3360	3485	3350	4405	2375	3390	3416.57	1.64	23946	3583	3486	3393	3296	3203	3440	3250	105	1015	500	2370	5	1	21089464	723	-3.72	13.14	12	0.65	-923.00	261.00	14552	20230109	-76.43	2820	20231222	21.63	3800	-9.74	20240104	3100	10.65	20240102	19100	-82.04	20230109	2820	21.63	20231222	0.01	N	304840	500	105 억	345642	N	N	N	N
71	20240109	151053	57	100.00	KOSDAQ	제약	N	N	N	N	N	3420	30	2	0.88	448632810	131325	76.51	3360	3485	3350	4405	2375	3390	3416.20	1.64	24165	3583	3486	3393	3296	3203	3440	3250	105	1015	500	2370	5	1	21089464	721	-3.71	13.10	12	0.62	-923.00	261.00	14552	20230109	-76.50	2820	20231222	21.28	3800	-10.00	20240104	3100	10.32	20240102	19100	-82.09	20230109	2820	21.28	20231222	0.01	N	304840	500	105 억	345642	N	N	N	N
72	20240109	141051	57	100.00	KOSDAQ	제약	N	N	N	N	N	3395	5	2	0.15	402529445	117785	68.62	3360	3485	3350	4405	2375	3390	3417.49	1.64	22715	3583	3486	3393	3296	3203	3440	3250	105	1015	500	2370	5	1	21089464	716	-3.68	13.01	12	0.56	-923.00	261.00	14552	20230109	-76.67	2820	20231222	20.39	3800	-10.66	20240104	3100	9.52	20240102	19100	-82.23	20230109	2820	20.39	20231222	0.01	N	304840	500	105 억	345642	N	N	N	N
73	20240109	131052	57	100.00	KOSDAQ	제약	N	N	N	N	N	3390	0	3	0.00	342347645	100035	58.28	3360	3485	3350	4405	2375	3390	3422.28	1.64	19464	3583	3486	3393	3296	3203	3440	3250	105	1015	500	2370	5	1	21089464	715	-3.67	12.99	12	0.47	-923.00	261.00	14552	20230109	-76.70	2820	20231222	20.21	3800	-10.79	20240104	3100	9.35	20240102	19100	-82.25	20230109	2820	20.21	20231222	0.01	N	304840	500	105 억	345642	N	N	N	N
74	20240109	121101	57	100.00	KOSDAQ	제약	N	N	N	N	N	3415	25	2	0.74	295649640	86350	50.31	3360	3485	3350	4405	2375	3390	3423.85	1.64	20387	3583	3486	3393	3296	3203	3440	3250	105	1015	500	2370	5	1	21089464	720	-3.70	13.08	12	0.41	-923.00	261.00	14552	20230109	-76.53	2820	20231222	21.10	3800	-10.13	20240104	3100	10.16	20240102	19100	-82.12	20230109	2820	21.10	20231222	0.01	N	304840	500	105 억	345642	N	N	N	N
75	20240109	111055	57	100.00	KOSDAQ	제약	N	N	N	N	N	3430	40	2	1.18	254639490	74336	43.31	3360	3485	3350	4405	2375	3390	3425.52	1.64	19701	3583	3486	3393	3296	3203	3440	3250	105	1015	500	2370	5	1	21089464	723	-3.72	13.14	12	0.35	-923.00	261.00	14552	20230109	-76.43	2820	20231222	21.63	3800	-9.74	20240104	3100	10.65	20240102	19100	-82.04	20230109	2820	21.63	20231222	0.01	N	304840	500	105 억	345642	N	N	N	N
76	20240109	101053	57	100.00	KOSDAQ	제약	N	N	N	N	N	3410	20	2	0.59	205054980	59835	34.86	3360	3485	3350	4405	2375	3390	3427.01	1.64	14023	3583	3486	3393	3296	3203	3440	3250	105	1015	500	2370	5	1	21089464	719	-3.69	13.07	12	0.28	-923.00	261.00	14552	20230109	-76.57	2820	20231222	20.92	3800	-10.26	20240104	3100	10.00	20240102	19100	-82.15	20230109	2820	20.92	20231222	0.01	N	304840	500	105 억	345642	N	N	N	N
77	20240109	091053	57	100.00	KOSDAQ	제약	N	N	N	N	N	3430	40	2	1.18	59787330	17597	10.25	3360	3435	3350	4405	2375	3390	3397.59	1.64	5571	3583	3486	3393	3296	3203	3440	3250	105	1015	500	2370	5	1	21089464	723	-3.72	13.14	12	0.08	-923.00	261.00	14552	20230109	-76.43	2820	20231222	21.63	3800	-9.74	20240104	3100	10.65	20240102	19100	-82.04	20230109	2820	21.63	20231222	0.01	N	304840	500	105 억	345642	N	N	N	N
78	20240108	161050	57	100.00	KOSDAQ	제약	N	N	N	N	N	3390	-40	5	-1.17	573308240	171291	84.40	3490	3490	3300	4455	2405	3430	3346.85	1.56	15775	3643	3536	3468	3361	3293	3502	3327	105	1025	500	2400	5	1	21089464	715	-3.67	12.99	12	0.81	-923.00	261.00	14552	20230109	-76.70	2820	20231222	20.21	3800	-10.79	20240104	3100	9.35	20240102	19100	-82.25	20230109	2820	20.21	20231222	0.01	N	304840	500	105 억	329867	N	N	N	N
79	20240108	151052	57	100.00	KOSDAQ	제약	N	N	N	N	N	3320	-110	5	-3.21	538814270	161076	79.37	3490	3490	3300	4455	2405	3430	3345.09	1.56	19302	3643	3536	3468	3361	3293	3502	3327	105	1025	500	2400	5	1	21089464	700	-3.60	12.72	12	0.76	-923.00	261.00	14552	20230109	-77.19	2820	20231222	17.73	3800	-12.63	20240104	3100	7.10	20240102	19100	-82.62	20230109	2820	17.73	20231222	0.01	N	304840	500	105 억	329867	N	N	N	N
80	20240108	141051	57	100.00	KOSDAQ	제약	N	N	N	N	N	3335	-95	5	-2.77	466400705	139248	68.61	3490	3490	3300	4455	2405	3430	3349.42	1.56	19478	3643	3536	3468	3361	3293	3502	3327	105	1025	500	2400	5	1	21089464	703	-3.61	12.78	12	0.66	-923.00	261.00	14552	20230109	-77.08	2820	20231222	18.26	3800	-12.24	20240104	3100	7.58	20240102	19100	-82.54	20230109	2820	18.26	20231222	0.01	N	304840	500	105 억	329867	N	N	N	N
81	20240108	131051	57	100.00	KOSDAQ	제약	N	N	N	N	N	3325	-105	5	-3.06	351247240	104483	51.48	3490	3490	3315	4455	2405	3430	3361.76	1.56	14864	3643	3536	3468	3361	3293	3502	3327	105	1025	500	2400	5	1	21089464	701	-3.60	12.74	12	0.50	-923.00	261.00	14552	20230109	-77.15	2820	20231222	17.91	3800	-12.50	20240104	3100	7.26	20240102	19100	-82.59	20230109	2820	17.91	20231222	0.01	N	304840	500	105 억	329867	N	N	N	N
82	20240108	121051	57	100.00	KOSDAQ	제약	N	N	N	N	N	3355	-75	5	-2.19	289870505	86092	42.42	3490	3490	3315	4455	2405	3430	3366.99	1.56	20636	3643	3536	3468	3361	3293	3502	3327	105	1025	500	2400	5	1	21089464	708	-3.63	12.85	12	0.41	-923.00	261.00	14552	20230109	-76.94	2820	20231222	18.97	3800	-11.71	20240104	3100	8.23	20240102	19100	-82.43	20230109	2820	18.97	20231222	0.01	N	304840	500	105 억	329867	N	N	N	N
83	20240108	111052	57	100.00	KOSDAQ	제약	N	N	N	N	N	3370	-60	5	-1.75	266971725	79286	39.07	3490	3490	3315	4455	2405	3430	3367.20	1.56	21554	3643	3536	3468	3361	3293	3502	3327	105	1025	500	2400	5	1	21089464	711	-3.65	12.91	12	0.38	-923.00	261.00	14552	20230109	-76.84	2820	20231222	19.50	3800	-11.32	20240104	3100	8.71	20240102	19100	-82.36	20230109	2820	19.50	20231222	0.01	N	304840	500	105 억	329867	N	N	N	N
84	20240108	101052	57	100.00	KOSDAQ	제약	N	N	N	N	N	3375	-55	5	-1.60	193808205	57569	28.37	3490	3490	3315	4455	2405	3430	3366.54	1.56	20369	3643	3536	3468	3361	3293	3502	3327	105	1025	500	2400	5	1	21089464	712	-3.66	12.93	12	0.27	-923.00	261.00	14552	20230109	-76.81	2820	20231222	19.68	3800	-11.18	20240104	3100	8.87	20240102	19100	-82.33	20230109	2820	19.68	20231222	0.01	N	304840	500	105 억	329867	N	N	N	N
85	20240108	091049	57	100.00	KOSDAQ	제약	N	N	N	N	N	3330	-100	5	-2.92	106427055	31504	15.52	3490	3490	3315	4455	2405	3430	3378.21	1.56	6587	3643	3536	3468	3361	3293	3502	3327	105	1025	500	2400	5	1	21089464	702	-3.61	12.76	12	0.15	-923.00	261.00	14552	20230109	-77.12	2820	20231222	18.09	3800	-12.37	20240104	3100	7.42	20240102	19100	-82.57	20230109	2820	18.09	20231222	0.01	N	304840	500	105 억	329867	N	N	N	N
86	20240105	161049	57	100.00	KOSDAQ	제약	N	N	N	N	N	3430	-100	5	-2.83	691770455	199916	32.46	3575	3575	3400	4585	2475	3530	3460.30	1.68	-24526	3923	3726	3603	3406	3283	3665	3345	105	1055	500	2470	5	1	21089464	723	-3.72	13.14	12	0.95	-923.00	261.00	14552	20230109	-76.43	2820	20231222	21.63	3800	-9.74	20240104	3100	10.65	20240102	19100	-82.04	20230109	2820	21.63	20231222	0.01	N	304840	500	105 억	354393	N	N	N	N
87	20240105	151050	57	100.00	KOSDAQ	제약	N	N	N	N	N	3460	-70	5	-1.98	615777890	177781	28.87	3575	3575	3400	4585	2475	3530	3463.65	1.68	-23526	3923	3726	3603	3406	3283	3665	3345	105	1055	500	2470	5	1	21089464	730	-3.75	13.26	12	0.84	-923.00	261.00	14552	20230109	-76.22	2820	20231222	22.70	3800	-8.95	20240104	3100	11.61	20240102	19100	-81.88	20230109	2820	22.70	20231222	0.01	N	304840	500	105 억	354393	N	N	N	N
88	20240105	141048	57	100.00	KOSDAQ	제약	N	N	N	N	N	3445	-85	5	-2.41	552390090	159426	25.89	3575	3575	3400	4585	2475	3530	3464.83	1.68	-12998	3923	3726	3603	3406	3283	3665	3345	105	1055	500	2470	5	1	21089464	727	-3.73	13.20	12	0.76	-923.00	261.00	14552	20230109	-76.33	2820	20231222	22.16	3800	-9.34	20240104	3100	11.13	20240102	19100	-81.96	20230109	2820	22.16	20231222	0.01	N	304840	500	105 억	354393	N	N	N	N
89	20240105	131049	57	100.00	KOSDAQ	제약	N	N	N	N	N	3450	-80	5	-2.27	481007750	138712	22.52	3575	3575	3400	4585	2475	3530	3467.63	1.68	-8953	3923	3726	3603	3406	3283	3665	3345	105	1055	500	2470	5	1	21089464	728	-3.74	13.22	12	0.66	-923.00	261.00	14552	20230109	-76.29	2820	20231222	22.34	3800	-9.21	20240104	3100	11.29	20240102	19100	-81.94	20230109	2820	22.34	20231222	0.01	N	304840	500	105 억	354393	N	N	N	N
90	20240105	121049	57	100.00	KOSDAQ	제약	N	N	N	N	N	3430	-100	5	-2.83	362622975	104678	17.00	3575	3575	3400	4585	2475	3530	3464.11	1.68	-1130	3923	3726	3603	3406	3283	3665	3345	105	1055	500	2470	5	1	21089464	723	-3.72	13.14	12	0.50	-923.00	261.00	14552	20230109	-76.43	2820	20231222	21.63	3800	-9.74	20240104	3100	10.65	20240102	19100	-82.04	20230109	2820	21.63	20231222	0.01	N	304840	500	105 억	354393	N	N	N	N
91	20240105	111047	57	100.00	KOSDAQ	제약	N	N	N	N	N	3450	-80	5	-2.27	308478680	88858	14.43	3575	3575	3430	4585	2475	3530	3471.53	1.68	-3055	3923	3726	3603	3406	3283	3665	3345	105	1055	500	2470	5	1	21089464	728	-3.74	13.22	12	0.42	-923.00	261.00	14552	20230109	-76.29	2820	20231222	22.34	3800	-9.21	20240104	3100	11.29	20240102	19100	-81.94	20230109	2820	22.34	20231222	0.01	N	304840	500	105 억	354393	N	N	N	N
92	20240105	101050	57	100.00	KOSDAQ	제약	N	N	N	N	N	3470	-60	5	-1.70	196370340	56395	9.16	3575	3575	3440	4585	2475	3530	3481.97	1.68	-582	3923	3726	3603	3406	3283	3665	3345	105	1055	500	2470	5	1	21089464	732	-3.76	13.30	12	0.27	-923.00	261.00	14552	20230109	-76.15	2820	20231222	23.05	3800	-8.68	20240104	3100	11.94	20240102	19100	-81.83	20230109	2820	23.05	20231222	0.01	N	304840	500	105 억	354393	N	N	N	N
93	20240105	091047	57	100.00	KOSDAQ	제약	N	N	N	N	N	3450	-80	5	-2.27	51232265	14588	2.37	3575	3575	3440	4585	2475	3530	3511.82	1.68	-7589	3923	3726	3603	3406	3283	3665	3345	105	1055	500	2470	5	1	21089464	728	-3.74	13.22	12	0.07	-923.00	261.00	14552	20230109	-76.29	2820	20231222	22.34	3800	-9.21	20240104	3100	11.29	20240102	19100	-81.94	20230109	2820	22.34	20231222	0.01	N	304840	500	105 억	354393	N	N	N	N
94	20240104	161044	57	100.00	KOSDAQ	제약	N	N	N	N	N	3530	-225	5	-5.99	2195709780	614106	82.62	3755	3800	3480	4880	2630	3755	3575.34	2.74	-242793	3978	3866	3653	3541	3328	3922	3597	105	1125	500	2620	5	1	21089464	744	-3.82	13.52	12	2.91	-923.00	261.00	14552	20230109	-75.74	2820	20231222	25.18	3800	-7.11	20240104	3100	13.87	20240102	19100	-81.52	20230109	2820	25.18	20231222	0.01	N	304840	500	105 억	577867	N	N	N	N
95	20240104	151047	57	100.00	KOSDAQ	제약	N	N	N	N	N	3510	-245	5	-6.52	2163149995	604871	81.38	3755	3800	3480	4880	2630	3755	3576.05	2.74	-239915	3978	3866	3653	3541	3328	3922	3597	105	1125	500	2620	5	1	21089464	740	-3.80	13.45	12	2.87	-923.00	261.00	14552	20230109	-75.88	2820	20231222	24.47	3800	-7.63	20240104	3100	13.23	20240102	19100	-81.62	20230109	2820	24.47	20231222	0.01	N	304840	500	105 억	577867	N	N	N	N
96	20240104	141047	57	100.00	KOSDAQ	제약	N	N	N	N	N	3490	-265	5	-7.06	2028698535	566602	76.23	3755	3800	3490	4880	2630	3755	3580.29	2.74	-231522	3978	3866	3653	3541	3328	3922	3597	105	1125	500	2620	5	1	21089464	736	-3.78	13.37	12	2.69	-923.00	261.00	14552	20230109	-76.02	2820	20231222	23.76	3800	-8.16	20240104	3100	12.58	20240102	19100	-81.73	20230109	2820	23.76	20231222	0.01	N	304840	500	105 억	577867	N	N	N	N
97	20240104	131046	57	100.00	KOSDAQ	제약	N	N	N	N	N	3530	-225	5	-5.99	1872161305	522020	70.23	3755	3800	3500	4880	2630	3755	3586.20	2.74	-218198	3978	3866	3653	3541	3328	3922	3597	105	1125	500	2620	5	1	21089464	744	-3.82	13.52	12	2.48	-923.00	261.00	14552	20230109	-75.74	2820	20231222	25.18	3800	-7.11	20240104	3100	13.87	20240102	19100	-81.52	20230109	2820	25.18	20231222	0.01	N	304840	500	105 억	577867	N	N	N	N
98	20240104	121044	57	100.00	KOSDAQ	제약	N	N	N	N	N	3530	-225	5	-5.99	1728345305	481259	64.75	3755	3800	3500	4880	2630	3755	3591.11	2.74	-193418	3978	3866	3653	3541	3328	3922	3597	105	1125	500	2620	5	1	21089464	744	-3.82	13.52	12	2.28	-923.00	261.00	14552	20230109	-75.74	2820	20231222	25.18	3800	-7.11	20240104	3100	13.87	20240102	19100	-81.52	20230109	2820	25.18	20231222	0.01	N	304840	500	105 억	577867	N	N	N	N
99	20240104	111043	57	100.00	KOSDAQ	제약	N	N	N	N	N	3545	-210	5	-5.59	1480659945	411074	55.31	3755	3800	3515	4880	2630	3755	3601.72	2.74	-152978	3978	3866	3653	3541	3328	3922	3597	105	1125	500	2620	5	1	21089464	748	-3.84	13.58	12	1.95	-923.00	261.00	14552	20230109	-75.64	2820	20231222	25.71	3800	-6.71	20240104	3100	14.35	20240102	19100	-81.44	20230109	2820	25.71	20231222	0.01	N	304840	500	105 억	577867	N	N	N	N
100	20240104	101042	57	100.00	KOSDAQ	제약	N	N	N	N	N	3575	-180	5	-4.79	1197819770	331427	44.59	3755	3800	3545	4880	2630	3755	3613.89	2.74	-120793	3978	3866	3653	3541	3328	3922	3597	105	1125	500	2620	5	1	21089464	754	-3.87	13.70	12	1.57	-923.00	261.00	14552	20230109	-75.43	2820	20231222	26.77	3800	-5.92	20240104	3100	15.32	20240102	19100	-81.28	20230109	2820	26.77	20231222	0.01	N	304840	500	105 억	577867	N	N	N	N
101	20240104	091046	57	100.00	KOSDAQ	제약	N	N	N	N	N	3590	-165	5	-4.39	450124165	123923	16.67	3755	3755	3560	4880	2630	3755	3631.73	2.74	-40922	3978	3866	3653	3541	3328	3922	3597	105	1125	500	2620	5	1	21089464	757	-3.89	13.75	12	0.59	-923.00	261.00	14552	20230109	-75.33	2820	20231222	27.30	3765	-4.65	20240103	3100	15.81	20240102	19100	-81.20	20230109	2820	27.30	20231222	0.01	N	304840	500	105 억	577867	N	N	N	N
102	20240103	161042	57	100.00	KOSDAQ	제약	N	N	N	N	N	3755	210	2	5.92	2646133895	730860	79.39	3625	3765	3440	4605	2485	3545	3619.41	3.21	-113792	3901	3722	3411	3232	2921	3812	3322	105	1060	500	2480	5	1	21089464	792	-4.07	14.39	12	3.47	-923.00	261.00	14552	20230109	-74.20	2820	20231222	33.16	3765	-0.27	20240103	3100	21.13	20240102	19100	-80.34	20230109	2820	33.16	20231222	0.01	N	304840	500	105 억	676707	N	N	N	N
103	20240103	151039	57	100.00	KOSDAQ	제약	N	N	N	N	N	3680	135	2	3.81	1824346160	510313	55.43	3625	3720	3440	4605	2485	3545	3575.01	3.21	-54807	3901	3722	3411	3232	2921	3812	3322	105	1060	500	2480	5	1	21089464	776	-3.99	14.10	12	2.42	-923.00	261.00	14552	20230109	-74.71	2820	20231222	30.50	3720	-1.08	20240103	3100	18.71	20240102	19100	-80.73	20230109	2820	30.50	20231222	0.01	N	304840	500	105 억	676707	N	N	N	N
104	20240103	141038	57	100.00	KOSDAQ	제약	N	N	N	N	N	3515	-30	5	-0.85	1160795130	327212	35.54	3625	3655	3440	4605	2485	3545	3547.54	3.21	-48722	3901	3722	3411	3232	2921	3812	3322	105	1060	500	2480	5	1	21089464	741	-3.81	13.47	12	1.55	-923.00	261.00	14552	20230109	-75.85	2820	20231222	24.65	3655	-3.83	20240103	3100	13.39	20240102	19100	-81.60	20230109	2820	24.65	20231222	0.01	N	304840	500	105 억	676707	N	N	N	N
105	20240103	131039	57	100.00	KOSDAQ	제약	N	N	N	N	N	3505	-40	5	-1.13	1102573290	310619	33.74	3625	3655	3440	4605	2485	3545	3549.61	3.21	-46037	3901	3722	3411	3232	2921	3812	3322	105	1060	500	2480	5	1	21089464	739	-3.80	13.43	12	1.47	-923.00	261.00	14552	20230109	-75.91	2820	20231222	24.29	3655	-4.10	20240103	3100	13.06	20240102	19100	-81.65	20230109	2820	24.29	20231222	0.01	N	304840	500	105 억	676707	N	N	N	N
106	20240103	121044	57	100.00	KOSDAQ	제약	N	N	N	N	N	3515	-30	5	-0.85	1006420050	283336	30.78	3625	3655	3440	4605	2485	3545	3552.06	3.21	-44064	3901	3722	3411	3232	2921	3812	3322	105	1060	500	2480	5	1	21089464	741	-3.81	13.47	12	1.34	-923.00	261.00	14552	20230109	-75.85	2820	20231222	24.65	3655	-3.83	20240103	3100	13.39	20240102	19100	-81.60	20230109	2820	24.65	20231222	0.01	N	304840	500	105 억	676707	N	N	N	N
107	20240103	111039	57	100.00	KOSDAQ	제약	N	N	N	N	N	3545	0	3	0.00	909585420	255932	27.80	3625	3655	3440	4605	2485	3545	3554.04	3.21	-40643	3901	3722	3411	3232	2921	3812	3322	105	1060	500	2480	5	1	21089464	748	-3.84	13.58	12	1.21	-923.00	261.00	14552	20230109	-75.64	2820	20231222	25.71	3655	-3.01	20240103	3100	14.35	20240102	19100	-81.44	20230109	2820	25.71	20231222	0.01	N	304840	500	105 억	676707	N	N	N	N
108	20240103	101039	57	100.00	KOSDAQ	제약	N	N	N	N	N	3510	-35	5	-0.99	808448935	227258	24.68	3625	3655	3440	4605	2485	3545	3557.45	3.21	-45147	3901	3722	3411	3232	2921	3812	3322	105	1060	500	2480	5	1	21089464	740	-3.80	13.45	12	1.08	-923.00	261.00	14552	20230109	-75.88	2820	20231222	24.47	3655	-3.97	20240103	3100	13.23	20240102	19100	-81.62	20230109	2820	24.47	20231222	0.01	N	304840	500	105 억	676707	N	N	N	N
109	20240103	091039	57	100.00	KOSDAQ	제약	N	N	N	N	N	3500	-45	5	-1.27	463237195	129655	14.08	3625	3655	3440	4605	2485	3545	3573.04	3.21	-23520	3901	3722	3411	3232	2921	3812	3322	105	1060	500	2480	5	1	21089464	738	-3.79	13.41	12	0.61	-923.00	261.00	14552	20230109	-75.95	2820	20231222	24.11	3655	-4.24	20240103	3100	12.90	20240102	19100	-81.68	20230109	2820	24.11	20231222	0.01	N	304840	500	105 억	676707	N	N	N	N
110	20240102	161036	57	100.00	KOSDAQ	제약	N	N	N	N	N	3545	470	2	15.28	3118194120	911870	661.96	3135	3590	3100	3995	2155	3075	3419.33	2.85	101746	3265	3170	3035	2940	2805	3102	2872	105	920	500	2150	5	1	21089464	748	-3.84	13.58	12	4.32	-923.00	261.00	14552	20230109	-75.64	2820	20231222	25.71	3590	-1.25	20240102	3100	14.35	20240102	19100	-81.44	20230109	2820	25.71	20231222	0.01	N	304840	500	105 억	600043	N	N	N	N
111	20240102	151036	57	100.00	KOSDAQ	제약	N	N	N	N	N	3470	395	2	12.85	2997795915	877702	637.15	3135	3590	3100	3995	2155	3075	3415.52	2.85	113085	3265	3170	3035	2940	2805	3102	2872	105	920	500	2150	5	1	21089464	732	-3.76	13.30	12	4.16	-923.00	261.00	14552	20230109	-76.15	2820	20231222	23.05	3590	-3.34	20240102	3100	11.94	20240102	19100	-81.83	20230109	2820	23.05	20231222	0.01	N	304840	500	105 억	600043	N	N	N	N
112	20240102	141036	57	100.00	KOSDAQ	제약	N	N	N	N	N	3565	490	2	15.93	2539567600	745399	541.11	3135	3590	3100	3995	2155	3075	3407.00	2.85	97008	3265	3170	3035	2940	2805	3102	2872	105	920	500	2150	5	1	21089464	752	-3.86	13.66	12	3.53	-923.00	261.00	14552	20230109	-75.50	2820	20231222	26.42	3590	-0.70	20240102	3100	15.00	20240102	19100	-81.34	20230109	2820	26.42	20231222	0.01	N	304840	500	105 억	600043	N	N	N	N
113	20240102	131030	57	100.00	KOSDAQ	제약	N	N	N	N	N	3435	360	2	11.71	1111970240	336417	244.22	3135	3445	3100	3995	2155	3075	3305.35	2.85	73828	3265	3170	3035	2940	2805	3102	2872	105	920	500	2150	5	1	21089464	724	-3.72	13.16	12	1.60	-923.00	261.00	14552	20230109	-76.39	2820	20231222	21.81	3445	-0.29	20240102	3100	10.81	20240102	19100	-82.02	20230109	2820	21.81	20231222	0.01	N	304840	500	105 억	600043	N	N	N	N
114	20240102	121030	57	100.00	KOSDAQ	제약	N	N	N	N	N	3300	225	2	7.32	529941070	163562	118.73	3135	3340	3100	3995	2155	3075	3240.03	2.85	11099	3265	3170	3035	2940	2805	3102	2872	105	920	500	2150	5	1	21089464	696	-3.58	12.64	12	0.78	-923.00	261.00	14552	20230109	-77.32	2820	20231222	17.02	3340	-1.20	20240102	3100	6.45	20240102	19100	-82.72	20230109	2820	17.02	20231222	0.01	N	304840	500	105 억	600043	N	N	N	N
115	20240102	111030	57	100.00	KOSDAQ	제약	N	N	N	N	N	3165	90	2	2.93	264379250	82117	59.61	3135	3340	3100	3995	2155	3075	3219.59	2.85	-9098	3265	3170	3035	2940	2805	3102	2872	105	920	500	2150	5	1	21089464	667	-3.43	12.13	12	0.39	-923.00	261.00	14552	20230109	-78.25	2820	20231222	12.23	3340	-5.24	20240102	3100	2.10	20240102	19100	-83.43	20230109	2820	12.23	20231222	0.01	N	304840	500	105 억	600043	N	N	N	N
116	20240102	101020	57	100.00	KOSDAQ	제약	N	N	N	N	N	3200	125	2	4.07	154391100	47481	34.47	3135	3340	3115	3995	2155	3075	3251.74	2.85	-10577	3265	3170	3035	2940	2805	3102	2872	105	920	500	2150	5	1	21089464	675	-3.47	12.26	12	0.23	-923.00	261.00	14552	20230109	-78.01	2820	20231222	13.48	3340	-4.19	20240102	3115	2.73	20240102	19100	-83.25	20230109	2820	13.48	20231222	0.01	N	304840	500	105 억	600043	N	N	N	N
117	20240102	091007	57	100.00	KOSDAQ	제약	N	N	N	N	N	3075	0	3	0.00	0	0	0.00	0	0	0	3995	2155	3075	0.00	2.85	0	3265	3170	3035	2940	2805	3102	2872	105	920	500	2150	5	1	21089464	649	-3.33	11.78	12	0.00	-923.00	261.00	14552	20230109	-78.87	2820	20231222	9.04	0	0.00	0	0	0.00	0	19100	-83.90	20230109	2820	9.04	20231222	0.01	N	304840	500	105 억	600043	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History