KissMeData/059210/price/prices-20240101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	120557	57	100.00	KOSDAQ	제약	N	N	N	N	N	4235	50	2	1.19	890959995	210873	62.08	4190	4280	4120	5440	2930	4185	4225.26	7.58	0	36843	4305	4245	4200	4140	4095	4275	4170	119	1255	500	2590	5	1	23862351	1011	38.50	1.59	12	0.88	110.00	2658.00	5290	20230620	-19.94	2120	20230428	99.76	4650	-8.92	20240111	3935	7.62	20240117	5290	-19.94	20230620	2120	99.76	20230428	6.83	N	059210	500	119 억	1809819	N	N	N	N
3	20240123	110555	57	100.00	KOSDAQ	제약	N	N	N	N	N	4250	65	2	1.55	811897380	192227	56.59	4190	4280	4120	5440	2930	4185	4223.80	7.58	0	43524	4305	4245	4200	4140	4095	4275	4170	119	1255	500	2590	5	1	23862351	1014	38.64	1.60	12	0.81	110.00	2658.00	5290	20230620	-19.66	2120	20230428	100.47	4650	-8.60	20240111	3935	8.01	20240117	5290	-19.66	20230620	2120	100.47	20230428	6.83	N	059210	500	119 억	1809819	N	N	N	N
4	20240123	100554	57	100.00	KOSDAQ	제약	N	N	N	N	N	4260	75	2	1.79	644993795	153053	45.06	4190	4265	4120	5440	2930	4185	4214.34	7.58	0	36226	4305	4245	4200	4140	4095	4275	4170	119	1255	500	2590	5	1	23862351	1017	38.73	1.60	12	0.64	110.00	2658.00	5290	20230620	-19.47	2120	20230428	100.94	4650	-8.39	20240111	3935	8.26	20240117	5290	-19.47	20230620	2120	100.94	20230428	6.83	N	059210	500	119 억	1809819	N	N	N	N
5	20240123	090555	57	100.00	KOSDAQ	제약	N	N	N	N	N	4140	-45	5	-1.08	160596810	38483	11.33	4190	4205	4120	5440	2930	4185	4172.93	7.58	0	-4609	4305	4245	4200	4140	4095	4275	4170	119	1255	500	2590	5	1	23862351	988	37.64	1.56	12	0.16	110.00	2658.00	5290	20230620	-21.74	2120	20230428	95.28	4650	-10.97	20240111	3935	5.21	20240117	5290	-21.74	20230620	2120	95.28	20230428	6.83	N	059210	500	119 억	1809819	N	N	N	N
6	20240119	160551	57	100.00	KOSDAQ	제약	N	N	N	N	N	4130	45	2	1.10	1188505230	289506	101.41	4085	4185	4010	5310	2860	4085	4105.29	7.36	0	21065	4211	4147	4061	3997	3911	4180	4030	119	1225	500	2530	5	1	23862351	986	37.55	1.55	12	1.21	110.00	2658.00	5290	20230620	-21.93	2120	20230428	94.81	4650	-11.18	20240111	3935	4.96	20240117	5290	-21.93	20230620	2120	94.81	20230428	7.31	N	059210	500	119 억	1755943	N	N	N	N
7	20240119	150552	57	100.00	KOSDAQ	제약	N	N	N	N	N	4130	45	2	1.10	1118379245	272509	95.46	4085	4185	4010	5310	2860	4085	4104.01	7.36	0	20256	4211	4147	4061	3997	3911	4180	4030	119	1225	500	2530	5	1	23862351	986	37.55	1.55	12	1.14	110.00	2658.00	5290	20230620	-21.93	2120	20230428	94.81	4650	-11.18	20240111	3935	4.96	20240117	5290	-21.93	20230620	2120	94.81	20230428	7.31	N	059210	500	119 억	1755943	N	N	N	N
8	20240119	140552	57	100.00	KOSDAQ	제약	N	N	N	N	N	4065	-20	5	-0.49	1037246970	252687	88.51	4085	4185	4010	5310	2860	4085	4104.87	7.36	0	25414	4211	4147	4061	3997	3911	4180	4030	119	1225	500	2530	5	1	23862351	970	36.95	1.53	12	1.06	110.00	2658.00	5290	20230620	-23.16	2120	20230428	91.75	4650	-12.58	20240111	3935	3.30	20240117	5290	-23.16	20230620	2120	91.75	20230428	7.31	N	059210	500	119 억	1755943	N	N	N	N
9	20240119	130552	57	100.00	KOSDAQ	제약	N	N	N	N	N	4090	5	2	0.12	817057535	198670	69.59	4085	4185	4010	5310	2860	4085	4112.64	7.36	0	55175	4211	4147	4061	3997	3911	4180	4030	119	1225	500	2530	5	1	23862351	976	37.18	1.54	12	0.83	110.00	2658.00	5290	20230620	-22.68	2120	20230428	92.92	4650	-12.04	20240111	3935	3.94	20240117	5290	-22.68	20230620	2120	92.92	20230428	7.31	N	059210	500	119 억	1755943	N	N	N	N
10	20240119	120554	57	100.00	KOSDAQ	제약	N	N	N	N	N	4095	10	2	0.24	692309400	168114	58.89	4085	4185	4010	5310	2860	4085	4118.09	7.36	0	57567	4211	4147	4061	3997	3911	4180	4030	119	1225	500	2530	5	1	23862351	977	37.23	1.54	12	0.70	110.00	2658.00	5290	20230620	-22.59	2120	20230428	93.16	4650	-11.94	20240111	3935	4.07	20240117	5290	-22.59	20230620	2120	93.16	20230428	7.31	N	059210	500	119 억	1755943	N	N	N	N
11	20240119	110554	57	100.00	KOSDAQ	제약	N	N	N	N	N	4115	30	2	0.73	629143385	152733	53.50	4085	4185	4010	5310	2860	4085	4119.24	7.36	0	56138	4211	4147	4061	3997	3911	4180	4030	119	1225	500	2530	5	1	23862351	982	37.41	1.55	12	0.64	110.00	2658.00	5290	20230620	-22.21	2120	20230428	94.10	4650	-11.51	20240111	3935	4.57	20240117	5290	-22.21	20230620	2120	94.10	20230428	7.31	N	059210	500	119 억	1755943	N	N	N	N
12	20240119	100557	57	100.00	KOSDAQ	제약	N	N	N	N	N	4135	50	2	1.22	529987045	128664	45.07	4085	4185	4010	5310	2860	4085	4119.16	7.36	0	62648	4211	4147	4061	3997	3911	4180	4030	119	1225	500	2530	5	1	23862351	987	37.59	1.56	12	0.54	110.00	2658.00	5290	20230620	-21.83	2120	20230428	95.05	4650	-11.08	20240111	3935	5.08	20240117	5290	-21.83	20230620	2120	95.05	20230428	7.31	N	059210	500	119 억	1755943	N	N	N	N
13	20240119	090550	57	100.00	KOSDAQ	제약	N	N	N	N	N	4100	15	2	0.37	156841300	38492	13.48	4085	4140	4010	5310	2860	4085	4074.65	7.36	0	13472	4211	4147	4061	3997	3911	4180	4030	119	1225	500	2530	5	1	23862351	978	37.27	1.54	12	0.16	110.00	2658.00	5290	20230620	-22.50	2120	20230428	93.40	4650	-11.83	20240111	3935	4.19	20240117	5290	-22.50	20230620	2120	93.40	20230428	7.31	N	059210	500	119 억	1755943	N	N	N	N
14	20240118	160550	57	100.00	KOSDAQ	제약	N	N	N	N	N	4085	85	2	2.12	1150534145	283475	41.56	4020	4125	3975	5200	2800	4000	4058.68	7.20	0	30360	4290	4145	4040	3895	3790	4092	3842	119	1200	500	2480	5	1	23862351	975	37.14	1.54	12	1.19	110.00	2658.00	5290	20230620	-22.78	2120	20230428	92.69	4650	-12.15	20240111	3935	3.81	20240117	5290	-22.78	20230620	2120	92.69	20230428	7.40	N	059210	500	119 억	1717862	N	N	N	N
15	20240118	150551	57	100.00	KOSDAQ	제약	N	N	N	N	N	4085	85	2	2.12	1127916965	277933	40.75	4020	4125	3975	5200	2800	4000	4058.23	7.20	0	28039	4290	4145	4040	3895	3790	4092	3842	119	1200	500	2480	5	1	23862351	975	37.14	1.54	12	1.16	110.00	2658.00	5290	20230620	-22.78	2120	20230428	92.69	4650	-12.15	20240111	3935	3.81	20240117	5290	-22.78	20230620	2120	92.69	20230428	7.40	N	059210	500	119 억	1717862	N	N	N	N
16	20240118	140551	57	100.00	KOSDAQ	제약	N	N	N	N	N	4040	40	2	1.00	1047787365	258184	37.85	4020	4125	3975	5200	2800	4000	4058.30	7.20	0	15233	4290	4145	4040	3895	3790	4092	3842	119	1200	500	2480	5	1	23862351	964	36.73	1.52	12	1.08	110.00	2658.00	5290	20230620	-23.63	2120	20230428	90.57	4650	-13.12	20240111	3935	2.67	20240117	5290	-23.63	20230620	2120	90.57	20230428	7.40	N	059210	500	119 억	1717862	N	N	N	N
17	20240118	130550	57	100.00	KOSDAQ	제약	N	N	N	N	N	4095	95	2	2.38	814023855	200925	29.46	4020	4095	3975	5200	2800	4000	4051.38	7.20	0	18909	4290	4145	4040	3895	3790	4092	3842	119	1200	500	2480	5	1	23862351	977	37.23	1.54	12	0.84	110.00	2658.00	5290	20230620	-22.59	2120	20230428	93.16	4650	-11.94	20240111	3935	4.07	20240117	5290	-22.59	20230620	2120	93.16	20230428	7.40	N	059210	500	119 억	1717862	N	N	N	N
18	20240118	120552	57	100.00	KOSDAQ	제약	N	N	N	N	N	4060	60	2	1.50	704418855	174083	25.52	4020	4090	3975	5200	2800	4000	4046.45	7.20	0	14395	4290	4145	4040	3895	3790	4092	3842	119	1200	500	2480	5	1	23862351	969	36.91	1.53	12	0.73	110.00	2658.00	5290	20230620	-23.25	2120	20230428	91.51	4650	-12.69	20240111	3935	3.18	20240117	5290	-23.25	20230620	2120	91.51	20230428	7.40	N	059210	500	119 억	1717862	N	N	N	N
19	20240118	110552	57	100.00	KOSDAQ	제약	N	N	N	N	N	4080	80	2	2.00	589777380	145847	21.38	4020	4090	3975	5200	2800	4000	4043.81	7.20	0	9977	4290	4145	4040	3895	3790	4092	3842	119	1200	500	2480	5	1	23862351	974	37.09	1.53	12	0.61	110.00	2658.00	5290	20230620	-22.87	2120	20230428	92.45	4650	-12.26	20240111	3935	3.68	20240117	5290	-22.87	20230620	2120	92.45	20230428	7.40	N	059210	500	119 억	1717862	N	N	N	N
20	20240118	100550	57	100.00	KOSDAQ	제약	N	N	N	N	N	4080	80	2	2.00	409945160	101482	14.88	4020	4090	3975	5200	2800	4000	4039.58	7.20	0	1248	4290	4145	4040	3895	3790	4092	3842	119	1200	500	2480	5	1	23862351	974	37.09	1.53	12	0.43	110.00	2658.00	5290	20230620	-22.87	2120	20230428	92.45	4650	-12.26	20240111	3935	3.68	20240117	5290	-22.87	20230620	2120	92.45	20230428	7.40	N	059210	500	119 억	1717862	N	N	N	N
21	20240118	090550	57	100.00	KOSDAQ	제약	N	N	N	N	N	4030	30	2	0.75	33688980	8334	1.22	4020	4055	4015	5200	2800	4000	4042.35	7.20	0	-157	4290	4145	4040	3895	3790	4092	3842	119	1200	500	2480	5	1	23862351	962	36.64	1.52	12	0.03	110.00	2658.00	5290	20230620	-23.82	2120	20230428	90.09	4650	-13.33	20240111	3935	2.41	20240117	5290	-23.82	20230620	2120	90.09	20230428	7.40	N	059210	500	119 억	1717862	N	N	N	N
22	20240117	160549	57	100.00	KOSDAQ	제약	N	N	N	N	N	4000	-185	5	-4.42	2740198140	681490	198.09	4185	4185	3935	5440	2930	4185	4020.91	7.84	0	-159455	4438	4311	4238	4111	4038	4275	4075	119	1255	500	2590	5	1	23862351	954	36.36	1.50	12	2.86	110.00	2658.00	5290	20230620	-24.39	2120	20230428	88.68	4650	-13.98	20240111	3935	1.65	20240117	5290	-24.39	20230620	2120	88.68	20230428	7.26	N	059210	500	119 억	1869657	N	N	N	N
23	20240117	150551	57	100.00	KOSDAQ	제약	N	N	N	N	N	4005	-180	5	-4.30	2698753160	671128	195.08	4185	4185	3935	5440	2930	4185	4021.22	7.84	0	-158928	4438	4311	4238	4111	4038	4275	4075	119	1255	500	2590	5	1	23862351	956	36.41	1.51	12	2.81	110.00	2658.00	5290	20230620	-24.29	2120	20230428	88.92	4650	-13.87	20240111	3935	1.78	20240117	5290	-24.29	20230620	2120	88.92	20230428	7.26	N	059210	500	119 억	1869657	N	N	N	N
24	20240117	140550	57	100.00	KOSDAQ	제약	N	N	N	N	N	3985	-200	5	-4.78	2400152860	596480	173.38	4185	4185	3935	5440	2930	4185	4023.86	7.84	0	-153168	4438	4311	4238	4111	4038	4275	4075	119	1255	500	2590	5	1	23862351	951	36.23	1.50	12	2.50	110.00	2658.00	5290	20230620	-24.67	2120	20230428	87.97	4650	-14.30	20240111	3935	1.27	20240117	5290	-24.67	20230620	2120	87.97	20230428	7.26	N	059210	500	119 억	1869657	N	N	N	N
25	20240117	130550	57	100.00	KOSDAQ	제약	N	N	N	N	N	3955	-230	5	-5.50	2145370750	532231	154.70	4185	4185	3935	5440	2930	4185	4030.90	7.84	0	-142770	4438	4311	4238	4111	4038	4275	4075	119	1255	500	2590	5	1	23862351	944	35.95	1.49	12	2.23	110.00	2658.00	5290	20230620	-25.24	2120	20230428	86.56	4650	-14.95	20240111	3935	0.51	20240117	5290	-25.24	20230620	2120	86.56	20230428	7.26	N	059210	500	119 억	1869657	N	N	N	N
26	20240117	120551	57	100.00	KOSDAQ	제약	N	N	N	N	N	3960	-225	5	-5.38	1964135870	486402	141.38	4185	4185	3950	5440	2930	4185	4038.09	7.84	0	-136024	4438	4311	4238	4111	4038	4275	4075	119	1255	500	2590	5	1	23862351	945	36.00	1.49	12	2.04	110.00	2658.00	5290	20230620	-25.14	2120	20230428	86.79	4650	-14.84	20240111	3950	0.25	20240117	5290	-25.14	20230620	2120	86.79	20230428	7.26	N	059210	500	119 억	1869657	N	N	N	N
27	20240117	110551	57	100.00	KOSDAQ	제약	N	N	N	N	N	4035	-150	5	-3.58	1293955620	318652	92.62	4185	4185	4015	5440	2930	4185	4060.72	7.84	0	-110851	4438	4311	4238	4111	4038	4275	4075	119	1255	500	2590	5	1	23862351	963	36.68	1.52	12	1.34	110.00	2658.00	5290	20230620	-23.72	2120	20230428	90.33	4650	-13.23	20240111	4015	0.50	20240117	5290	-23.72	20230620	2120	90.33	20230428	7.26	N	059210	500	119 억	1869657	N	N	N	N
28	20240117	100548	57	100.00	KOSDAQ	제약	N	N	N	N	N	4055	-130	5	-3.11	733046680	179709	52.24	4185	4185	4045	5440	2930	4185	4079.08	7.84	0	-77511	4438	4311	4238	4111	4038	4275	4075	119	1255	500	2590	5	1	23862351	968	36.86	1.53	12	0.75	110.00	2658.00	5290	20230620	-23.35	2120	20230428	91.27	4650	-12.80	20240111	4045	0.25	20240117	5290	-23.35	20230620	2120	91.27	20230428	7.26	N	059210	500	119 억	1869657	N	N	N	N
29	20240117	090550	57	100.00	KOSDAQ	제약	N	N	N	N	N	4095	-90	5	-2.15	156411735	37954	11.03	4185	4185	4095	5440	2930	4185	4121.09	7.84	0	-20981	4438	4311	4238	4111	4038	4275	4075	119	1255	500	2590	5	1	23862351	977	37.23	1.54	12	0.16	110.00	2658.00	5290	20230620	-22.59	2120	20230428	93.16	4650	-11.94	20240111	4070	0.61	20240108	5290	-22.59	20230620	2120	93.16	20230428	7.26	N	059210	500	119 억	1869657	N	N	N	N
30	20240116	160549	57	100.00	KOSDAQ	제약	N	N	N	N	N	4185	-160	5	-3.68	1458919055	342450	108.50	4320	4365	4165	5640	3045	4345	4260.08	8.03	0	-50244	4421	4382	4316	4277	4211	4350	4245	119	1295	500	2690	5	1	23862351	999	38.05	1.57	12	1.44	110.00	2658.00	5290	20230620	-20.89	2120	20230428	97.41	4650	-10.00	20240111	4070	2.83	20240108	5290	-20.89	20230620	2120	97.41	20230428	6.93	N	059210	500	119 억	1917195	N	N	N	N
31	20240116	150548	57	100.00	KOSDAQ	제약	N	N	N	N	N	4185	-160	5	-3.68	1381956145	324035	102.66	4320	4365	4170	5640	3045	4345	4264.65	8.03	0	-44491	4421	4382	4316	4277	4211	4350	4245	119	1295	500	2690	5	1	23862351	999	38.05	1.57	12	1.36	110.00	2658.00	5290	20230620	-20.89	2120	20230428	97.41	4650	-10.00	20240111	4070	2.83	20240108	5290	-20.89	20230620	2120	97.41	20230428	6.93	N	059210	500	119 억	1917195	N	N	N	N
32	20240116	140549	57	100.00	KOSDAQ	제약	N	N	N	N	N	4220	-125	5	-2.88	1132204555	264468	83.79	4320	4365	4190	5640	3045	4345	4280.89	8.03	0	-20624	4421	4382	4316	4277	4211	4350	4245	119	1295	500	2690	5	1	23862351	1007	38.36	1.59	12	1.11	110.00	2658.00	5290	20230620	-20.23	2120	20230428	99.06	4650	-9.25	20240111	4070	3.69	20240108	5290	-20.23	20230620	2120	99.06	20230428	6.93	N	059210	500	119 억	1917195	N	N	N	N
33	20240116	130549	57	100.00	KOSDAQ	제약	N	N	N	N	N	4275	-70	5	-1.61	889214470	206995	65.58	4320	4365	4230	5640	3045	4345	4295.65	8.03	0	-13167	4421	4382	4316	4277	4211	4350	4245	119	1295	500	2690	5	1	23862351	1020	38.86	1.61	12	0.87	110.00	2658.00	5290	20230620	-19.19	2120	20230428	101.65	4650	-8.06	20240111	4070	5.04	20240108	5290	-19.19	20230620	2120	101.65	20230428	6.93	N	059210	500	119 억	1917195	N	N	N	N
34	20240116	120548	57	100.00	KOSDAQ	제약	N	N	N	N	N	4285	-60	5	-1.38	822466055	191380	60.63	4320	4365	4230	5640	3045	4345	4297.37	8.03	0	-9658	4421	4382	4316	4277	4211	4350	4245	119	1295	500	2690	5	1	23862351	1023	38.95	1.61	12	0.80	110.00	2658.00	5290	20230620	-19.00	2120	20230428	102.12	4650	-7.85	20240111	4070	5.28	20240108	5290	-19.00	20230620	2120	102.12	20230428	6.93	N	059210	500	119 억	1917195	N	N	N	N
35	20240116	110547	57	100.00	KOSDAQ	제약	N	N	N	N	N	4340	-5	5	-0.12	766478455	178373	56.51	4320	4365	4230	5640	3045	4345	4296.85	8.03	0	-5372	4421	4382	4316	4277	4211	4350	4245	119	1295	500	2690	5	1	23862351	1036	39.45	1.63	12	0.75	110.00	2658.00	5290	20230620	-17.96	2120	20230428	104.72	4650	-6.67	20240111	4070	6.63	20240108	5290	-17.96	20230620	2120	104.72	20230428	6.93	N	059210	500	119 억	1917195	N	N	N	N
36	20240116	100547	57	100.00	KOSDAQ	제약	N	N	N	N	N	4280	-65	5	-1.50	458007325	106352	33.69	4320	4365	4230	5640	3045	4345	4306.25	8.03	0	-13904	4421	4382	4316	4277	4211	4350	4245	119	1295	500	2690	5	1	23862351	1021	38.91	1.61	12	0.45	110.00	2658.00	5290	20230620	-19.09	2120	20230428	101.89	4650	-7.96	20240111	4070	5.16	20240108	5290	-19.09	20230620	2120	101.89	20230428	6.93	N	059210	500	119 억	1917195	N	N	N	N
37	20240116	090546	57	100.00	KOSDAQ	제약	N	N	N	N	N	4355	10	2	0.23	37150815	8571	2.72	4320	4365	4305	5640	3045	4345	4333.49	8.03	0	1636	4421	4382	4316	4277	4211	4350	4245	119	1295	500	2690	5	1	23862351	1039	39.59	1.64	12	0.04	110.00	2658.00	5290	20230620	-17.67	2120	20230428	105.42	4650	-6.34	20240111	4070	7.00	20240108	5290	-17.67	20230620	2120	105.42	20230428	6.93	N	059210	500	119 억	1917195	N	N	N	N
38	20240115	160546	57	100.00	KOSDAQ	제약	N	N	N	N	N	4345	-5	5	-0.11	1349758100	313136	48.58	4355	4355	4250	5650	3045	4350	4309.72	8.41	0	-97599	4666	4507	4376	4217	4086	4442	4152	119	1300	500	2690	5	1	23862351	1037	39.50	1.63	12	1.31	110.00	2658.00	5290	20230620	-17.86	2120	20230428	104.95	4650	-6.56	20240111	4070	6.76	20240108	5290	-17.86	20230620	2120	104.95	20230428	7.38	N	059210	500	119 억	2005657	N	N	N	N
39	20240115	150547	57	100.00	KOSDAQ	제약	N	N	N	N	N	4325	-25	5	-0.57	1231007525	285812	44.34	4355	4355	4250	5650	3045	4350	4307.04	8.41	0	-89372	4666	4507	4376	4217	4086	4442	4152	119	1300	500	2690	5	1	23862351	1032	39.32	1.63	12	1.20	110.00	2658.00	5290	20230620	-18.24	2120	20230428	104.01	4650	-6.99	20240111	4070	6.27	20240108	5290	-18.24	20230620	2120	104.01	20230428	7.38	N	059210	500	119 억	2005657	N	N	N	N
40	20240115	140548	57	100.00	KOSDAQ	제약	N	N	N	N	N	4340	-10	5	-0.23	1115925810	259232	40.22	4355	4355	4250	5650	3045	4350	4304.73	8.41	0	-84483	4666	4507	4376	4217	4086	4442	4152	119	1300	500	2690	5	1	23862351	1036	39.45	1.63	12	1.09	110.00	2658.00	5290	20230620	-17.96	2120	20230428	104.72	4650	-6.67	20240111	4070	6.63	20240108	5290	-17.96	20230620	2120	104.72	20230428	7.38	N	059210	500	119 억	2005657	N	N	N	N
41	20240115	130546	57	100.00	KOSDAQ	제약	N	N	N	N	N	4315	-35	5	-0.80	967370690	224953	34.90	4355	4355	4250	5650	3045	4350	4300.31	8.41	0	-69221	4666	4507	4376	4217	4086	4442	4152	119	1300	500	2690	5	1	23862351	1030	39.23	1.62	12	0.94	110.00	2658.00	5290	20230620	-18.43	2120	20230428	103.54	4650	-7.20	20240111	4070	6.02	20240108	5290	-18.43	20230620	2120	103.54	20230428	7.38	N	059210	500	119 억	2005657	N	N	N	N
42	20240115	120546	57	100.00	KOSDAQ	제약	N	N	N	N	N	4335	-15	5	-0.34	841244420	195781	30.38	4355	4355	4250	5650	3045	4350	4296.84	8.41	0	-52343	4666	4507	4376	4217	4086	4442	4152	119	1300	500	2690	5	1	23862351	1034	39.41	1.63	12	0.82	110.00	2658.00	5290	20230620	-18.05	2120	20230428	104.48	4650	-6.77	20240111	4070	6.51	20240108	5290	-18.05	20230620	2120	104.48	20230428	7.38	N	059210	500	119 억	2005657	N	N	N	N
43	20240115	110546	57	100.00	KOSDAQ	제약	N	N	N	N	N	4280	-70	5	-1.61	614754630	143228	22.22	4355	4355	4250	5650	3045	4350	4292.11	8.41	0	-36841	4666	4507	4376	4217	4086	4442	4152	119	1300	500	2690	5	1	23862351	1021	38.91	1.61	12	0.60	110.00	2658.00	5290	20230620	-19.09	2120	20230428	101.89	4650	-7.96	20240111	4070	5.16	20240108	5290	-19.09	20230620	2120	101.89	20230428	7.38	N	059210	500	119 억	2005657	N	N	N	N
44	20240115	100544	57	100.00	KOSDAQ	제약	N	N	N	N	N	4285	-65	5	-1.49	406100905	94288	14.63	4355	4355	4265	5650	3045	4350	4306.99	8.41	0	-13452	4666	4507	4376	4217	4086	4442	4152	119	1300	500	2690	5	1	23862351	1023	38.95	1.61	12	0.40	110.00	2658.00	5290	20230620	-19.00	2120	20230428	102.12	4650	-7.85	20240111	4070	5.28	20240108	5290	-19.00	20230620	2120	102.12	20230428	7.38	N	059210	500	119 억	2005657	N	N	N	N
45	20240115	090546	57	100.00	KOSDAQ	제약	N	N	N	N	N	4295	-55	5	-1.26	82198385	18969	2.94	4355	4355	4295	5650	3045	4350	4333.24	8.41	0	-11524	4666	4507	4376	4217	4086	4442	4152	119	1300	500	2690	5	1	23862351	1025	39.05	1.62	12	0.08	110.00	2658.00	5290	20230620	-18.81	2120	20230428	102.59	4650	-7.63	20240111	4070	5.53	20240108	5290	-18.81	20230620	2120	102.59	20230428	7.38	N	059210	500	119 억	2005657	N	N	N	N
46	20240112	160543	57	100.00	KOSDAQ	제약	N	N	N	N	N	4350	-165	5	-3.65	2815930630	643653	31.21	4500	4535	4245	5860	3165	4515	4372.75	9.36	0	-238690	4955	4735	4430	4210	3905	4845	4320	119	1345	500	2790	5	1	23862351	1038	39.55	1.64	12	2.70	110.00	2658.00	5290	20230620	-17.77	2120	20230428	105.19	4650	-6.45	20240111	4070	6.88	20240108	5290	-17.77	20230620	2120	105.19	20230428	7.36	N	059210	500	119 억	2233639	N	N	N	N
47	20240112	150544	57	100.00	KOSDAQ	제약	N	N	N	N	N	4305	-210	5	-4.65	2681722495	612616	29.70	4500	4535	4245	5860	3165	4515	4375.21	9.36	0	-226043	4955	4735	4430	4210	3905	4845	4320	119	1345	500	2790	5	1	23862351	1027	39.14	1.62	12	2.57	110.00	2658.00	5290	20230620	-18.62	2120	20230428	103.07	4650	-7.42	20240111	4070	5.77	20240108	5290	-18.62	20230620	2120	103.07	20230428	7.36	N	059210	500	119 억	2233639	N	N	N	N
48	20240112	140544	57	100.00	KOSDAQ	제약	N	N	N	N	N	4290	-225	5	-4.98	2274617015	517318	25.08	4500	4535	4265	5860	3165	4515	4394.61	9.36	0	-179509	4955	4735	4430	4210	3905	4845	4320	119	1345	500	2790	5	1	23862351	1024	39.00	1.61	12	2.17	110.00	2658.00	5290	20230620	-18.90	2120	20230428	102.36	4650	-7.74	20240111	4070	5.41	20240108	5290	-18.90	20230620	2120	102.36	20230428	7.36	N	059210	500	119 억	2233639	N	N	N	N
49	20240112	130542	57	100.00	KOSDAQ	제약	N	N	N	N	N	4315	-200	5	-4.43	2049230020	464806	22.54	4500	4535	4315	5860	3165	4515	4406.45	9.36	0	-158779	4955	4735	4430	4210	3905	4845	4320	119	1345	500	2790	5	1	23862351	1030	39.23	1.62	12	1.95	110.00	2658.00	5290	20230620	-18.43	2120	20230428	103.54	4650	-7.20	20240111	4070	6.02	20240108	5290	-18.43	20230620	2120	103.54	20230428	7.36	N	059210	500	119 억	2233639	N	N	N	N
50	20240112	120545	57	100.00	KOSDAQ	제약	N	N	N	N	N	4350	-165	5	-3.65	1839090860	416368	20.19	4500	4535	4325	5860	3165	4515	4414.57	9.36	0	-128575	4955	4735	4430	4210	3905	4845	4320	119	1345	500	2790	5	1	23862351	1038	39.55	1.64	12	1.74	110.00	2658.00	5290	20230620	-17.77	2120	20230428	105.19	4650	-6.45	20240111	4070	6.88	20240108	5290	-17.77	20230620	2120	105.19	20230428	7.36	N	059210	500	119 억	2233639	N	N	N	N
51	20240112	110542	57	100.00	KOSDAQ	제약	N	N	N	N	N	4365	-150	5	-3.32	1510342440	340773	16.52	4500	4535	4360	5860	3165	4515	4429.60	9.36	0	-98727	4955	4735	4430	4210	3905	4845	4320	119	1345	500	2790	5	1	23862351	1042	39.68	1.64	12	1.43	110.00	2658.00	5290	20230620	-17.49	2120	20230428	105.90	4650	-6.13	20240111	4070	7.25	20240108	5290	-17.49	20230620	2120	105.90	20230428	7.36	N	059210	500	119 억	2233639	N	N	N	N
52	20240112	100542	57	100.00	KOSDAQ	제약	N	N	N	N	N	4395	-120	5	-2.66	1315308175	296279	14.37	4500	4535	4360	5860	3165	4515	4436.78	9.36	0	-76053	4955	4735	4430	4210	3905	4845	4320	119	1345	500	2790	5	1	23862351	1049	39.95	1.65	12	1.24	110.00	2658.00	5290	20230620	-16.92	2120	20230428	107.31	4650	-5.48	20240111	4070	7.99	20240108	5290	-16.92	20230620	2120	107.31	20230428	7.36	N	059210	500	119 억	2233639	N	N	N	N
53	20240112	090542	57	100.00	KOSDAQ	제약	N	N	N	N	N	4455	-60	5	-1.33	372520130	82761	4.01	4500	4535	4450	5860	3165	4515	4499.25	9.36	0	-10816	4955	4735	4430	4210	3905	4845	4320	119	1345	500	2790	5	1	23862351	1063	40.50	1.68	12	0.35	110.00	2658.00	5290	20230620	-15.78	2120	20230428	110.14	4650	-4.19	20240111	4070	9.46	20240108	5290	-15.78	20230620	2120	110.14	20230428	7.36	N	059210	500	119 억	2233639	N	N	N	N
54	20240111	160540	57	100.00	KOSDAQ	제약	N	N	N	N	N	4515	375	2	9.06	9190099910	2052223	838.14	4140	4650	4125	5380	2900	4140	4478.10	7.67	-7743	426749	4320	4230	4170	4080	4020	4200	4050	119	1240	500	2560	5	1	23862351	1077	41.05	1.70	12	8.60	110.00	2658.00	5290	20230620	-14.65	2120	20230428	112.97	4650	-2.90	20240111	4070	10.93	20240108	5290	-14.65	20230620	2120	112.97	20230428	7.44	N	059210	500	119 억	1829061	N	N	N	N
55	20240111	150543	57	100.00	KOSDAQ	제약	N	N	N	N	N	4500	360	2	8.70	8518516845	1903176	777.27	4140	4650	4125	5380	2900	4140	4475.99	7.67	-7743	411077	4320	4230	4170	4080	4020	4200	4050	119	1240	500	2560	5	1	23862351	1074	40.91	1.69	12	7.98	110.00	2658.00	5290	20230620	-14.93	2120	20230428	112.26	4650	-3.23	20240111	4070	10.57	20240108	5290	-14.93	20230620	2120	112.26	20230428	7.44	N	059210	500	119 억	1829061	N	N	N	N
56	20240111	140542	57	100.00	KOSDAQ	제약	N	N	N	N	N	4540	400	2	9.66	6675498320	1497125	611.43	4140	4650	4125	5380	2900	4140	4458.93	7.67	-7743	227154	4320	4230	4170	4080	4020	4200	4050	119	1240	500	2560	5	1	23862351	1083	41.27	1.71	12	6.27	110.00	2658.00	5290	20230620	-14.18	2120	20230428	114.15	4650	-2.37	20240111	4070	11.55	20240108	5290	-14.18	20230620	2120	114.15	20230428	7.44	N	059210	500	119 억	1829061	N	N	N	N
57	20240111	130540	57	100.00	KOSDAQ	제약	N	N	N	N	N	4320	180	2	4.35	1370368175	321212	131.18	4140	4350	4125	5380	2900	4140	4266.34	7.67	-7743	99333	4320	4230	4170	4080	4020	4200	4050	119	1240	500	2560	5	1	23862351	1031	39.27	1.63	12	1.35	110.00	2658.00	5290	20230620	-18.34	2120	20230428	103.77	4400	-1.82	20240102	4070	6.14	20240108	5290	-18.34	20230620	2120	103.77	20230428	7.44	N	059210	500	119 억	1829061	N	N	N	N
58	20240111	120541	57	100.00	KOSDAQ	제약	N	N	N	N	N	4315	175	2	4.23	837271385	198054	80.89	4140	4330	4125	5380	2900	4140	4227.60	7.67	-7743	51940	4320	4230	4170	4080	4020	4200	4050	119	1240	500	2560	5	1	23862351	1030	39.23	1.62	12	0.83	110.00	2658.00	5290	20230620	-18.43	2120	20230428	103.54	4400	-1.93	20240102	4070	6.02	20240108	5290	-18.43	20230620	2120	103.54	20230428	7.44	N	059210	500	119 억	1829061	N	N	N	N
59	20240111	110543	57	100.00	KOSDAQ	제약	N	N	N	N	N	4185	45	2	1.09	261575535	63112	25.78	4140	4185	4125	5380	2900	4140	4144.64	7.67	-7743	4196	4320	4230	4170	4080	4020	4200	4050	119	1240	500	2560	5	1	23862351	999	38.05	1.57	12	0.26	110.00	2658.00	5290	20230620	-20.89	2120	20230428	97.41	4400	-4.89	20240102	4070	2.83	20240108	5290	-20.89	20230620	2120	97.41	20230428	7.44	N	059210	500	119 억	1829061	N	N	N	N
60	20240111	100541	57	100.00	KOSDAQ	제약	N	N	N	N	N	4145	5	2	0.12	118162890	28519	11.65	4140	4165	4130	5380	2900	4140	4143.33	7.67	-7743	2313	4320	4230	4170	4080	4020	4200	4050	119	1240	500	2560	5	1	23862351	989	37.68	1.56	12	0.12	110.00	2658.00	5290	20230620	-21.64	2120	20230428	95.52	4400	-5.80	20240102	4070	1.84	20240108	5290	-21.64	20230620	2120	95.52	20230428	7.44	N	059210	500	119 억	1829061	N	N	N	N
61	20240111	090540	57	100.00	KOSDAQ	제약	N	N	N	N	N	4150	10	2	0.24	26229590	6337	2.59	4140	4150	4130	5380	2900	4140	4139.08	7.67	-7743	3575	4320	4230	4170	4080	4020	4200	4050	119	1240	500	2560	5	1	23862351	990	37.73	1.56	12	0.03	110.00	2658.00	5290	20230620	-21.55	2120	20230428	95.75	4400	-5.68	20240102	4070	1.97	20240108	5290	-21.55	20230620	2120	95.75	20230428	7.44	N	059210	500	119 억	1829061	N	N	N	N
62	20240110	160539	57	100.00	KOSDAQ	제약	N	N	N	N	N	4140	-95	5	-2.24	1006339970	242947	55.17	4260	4260	4110	5500	2965	4235	4141.94	8.04	-9202	-81177	4371	4302	4191	4122	4011	4337	4157	119	1265	500	2620	5	1	23862351	988	37.64	1.56	12	1.02	110.00	2658.00	5290	20230620	-21.74	2120	20230428	95.28	4400	-5.91	20240102	4070	1.72	20240108	5290	-21.74	20230620	2120	95.28	20230428	7.45	N	059210	500	119 억	1917805	N	N	N	N
63	20240110	150540	57	100.00	KOSDAQ	제약	N	N	N	N	N	4140	-95	5	-2.24	937784470	226401	51.41	4260	4260	4110	5500	2965	4235	4141.81	8.04	-9202	-76735	4371	4302	4191	4122	4011	4337	4157	119	1265	500	2620	5	1	23862351	988	37.64	1.56	12	0.95	110.00	2658.00	5290	20230620	-21.74	2120	20230428	95.28	4400	-5.91	20240102	4070	1.72	20240108	5290	-21.74	20230620	2120	95.28	20230428	7.45	N	059210	500	119 억	1917805	N	N	N	N
64	20240110	140541	57	100.00	KOSDAQ	제약	N	N	N	N	N	4130	-105	5	-2.48	806965320	194699	44.22	4260	4260	4110	5500	2965	4235	4144.31	8.04	-9202	-69254	4371	4302	4191	4122	4011	4337	4157	119	1265	500	2620	5	1	23862351	986	37.55	1.55	12	0.82	110.00	2658.00	5290	20230620	-21.93	2120	20230428	94.81	4400	-6.14	20240102	4070	1.47	20240108	5290	-21.93	20230620	2120	94.81	20230428	7.45	N	059210	500	119 억	1917805	N	N	N	N
65	20240110	130540	57	100.00	KOSDAQ	제약	N	N	N	N	N	4120	-115	5	-2.72	695847430	167770	38.10	4260	4260	4110	5500	2965	4235	4147.21	8.04	-9202	-53939	4371	4302	4191	4122	4011	4337	4157	119	1265	500	2620	5	1	23862351	983	37.45	1.55	12	0.70	110.00	2658.00	5290	20230620	-22.12	2120	20230428	94.34	4400	-6.36	20240102	4070	1.23	20240108	5290	-22.12	20230620	2120	94.34	20230428	7.45	N	059210	500	119 억	1917805	N	N	N	N
66	20240110	120541	57	100.00	KOSDAQ	제약	N	N	N	N	N	4115	-120	5	-2.83	635336045	153085	34.76	4260	4260	4110	5500	2965	4235	4149.77	8.04	-9202	-45577	4371	4302	4191	4122	4011	4337	4157	119	1265	500	2620	5	1	23862351	982	37.41	1.55	12	0.64	110.00	2658.00	5290	20230620	-22.21	2120	20230428	94.10	4400	-6.48	20240102	4070	1.11	20240108	5290	-22.21	20230620	2120	94.10	20230428	7.45	N	059210	500	119 억	1917805	N	N	N	N
67	20240110	110540	57	100.00	KOSDAQ	제약	N	N	N	N	N	4150	-85	5	-2.01	377842780	90641	20.58	4260	4260	4120	5500	2965	4235	4167.97	8.04	-9202	-45435	4371	4302	4191	4122	4011	4337	4157	119	1265	500	2620	5	1	23862351	990	37.73	1.56	12	0.38	110.00	2658.00	5290	20230620	-21.55	2120	20230428	95.75	4400	-5.68	20240102	4070	1.97	20240108	5290	-21.55	20230620	2120	95.75	20230428	7.45	N	059210	500	119 억	1917805	N	N	N	N
68	20240110	100539	57	100.00	KOSDAQ	제약	N	N	N	N	N	4130	-105	5	-2.48	333974740	80058	18.18	4260	4260	4120	5500	2965	4235	4171.02	8.04	-9202	-42213	4371	4302	4191	4122	4011	4337	4157	119	1265	500	2620	5	1	23862351	986	37.55	1.55	12	0.34	110.00	2658.00	5290	20230620	-21.93	2120	20230428	94.81	4400	-6.14	20240102	4070	1.47	20240108	5290	-21.93	20230620	2120	94.81	20230428	7.45	N	059210	500	119 억	1917805	N	N	N	N
69	20240110	090539	57	100.00	KOSDAQ	제약	N	N	N	N	N	4210	-25	5	-0.59	65425390	15516	3.52	4260	4260	4185	5500	2965	4235	4215.64	8.04	-9202	-1035	4371	4302	4191	4122	4011	4337	4157	119	1265	500	2620	5	1	23862351	1005	38.27	1.58	12	0.07	110.00	2658.00	5290	20230620	-20.42	2120	20230428	98.58	4400	-4.32	20240102	4070	3.44	20240108	5290	-20.42	20230620	2120	98.58	20230428	7.45	N	059210	500	119 억	1917805	N	N	N	N
70	20240109	160537	57	100.00	KOSDAQ	제약	N	N	N	N	N	4235	145	2	3.55	1837401445	439747	149.59	4095	4260	4080	5310	2865	4090	4178.41	7.83	0	57494	4190	4140	4105	4055	4020	4122	4037	119	1220	500	2530	5	1	23862351	1011	38.50	1.59	12	1.84	110.00	2658.00	5290	20230620	-19.94	2120	20230428	99.76	4400	-3.75	20240102	4070	4.05	20240108	5290	-19.94	20230620	2120	99.76	20230428	7.43	N	059210	500	119 억	1868742	N	N	N	N
71	20240109	150539	57	100.00	KOSDAQ	제약	N	N	N	N	N	4215	125	2	3.06	1738180500	416248	141.60	4095	4260	4080	5310	2865	4090	4175.93	7.83	0	50884	4190	4140	4105	4055	4020	4122	4037	119	1220	500	2530	5	1	23862351	1006	38.32	1.59	12	1.74	110.00	2658.00	5290	20230620	-20.32	2120	20230428	98.82	4400	-4.20	20240102	4070	3.56	20240108	5290	-20.32	20230620	2120	98.82	20230428	7.43	N	059210	500	119 억	1868742	N	N	N	N
72	20240109	140538	57	100.00	KOSDAQ	제약	N	N	N	N	N	4250	160	2	3.91	1546120840	370729	126.12	4095	4260	4080	5310	2865	4090	4170.60	7.83	0	50985	4190	4140	4105	4055	4020	4122	4037	119	1220	500	2530	5	1	23862351	1014	38.64	1.60	12	1.55	110.00	2658.00	5290	20230620	-19.66	2120	20230428	100.47	4400	-3.41	20240102	4070	4.42	20240108	5290	-19.66	20230620	2120	100.47	20230428	7.43	N	059210	500	119 억	1868742	N	N	N	N
73	20240109	130538	57	100.00	KOSDAQ	제약	N	N	N	N	N	4165	75	2	1.83	1287644385	309161	105.17	4095	4250	4080	5310	2865	4090	4165.09	7.83	0	57244	4190	4140	4105	4055	4020	4122	4037	119	1220	500	2530	5	1	23862351	994	37.86	1.57	12	1.30	110.00	2658.00	5290	20230620	-21.27	2120	20230428	96.46	4400	-5.34	20240102	4070	2.33	20240108	5290	-21.27	20230620	2120	96.46	20230428	7.43	N	059210	500	119 억	1868742	N	N	N	N
74	20240109	120543	57	100.00	KOSDAQ	제약	N	N	N	N	N	4195	105	2	2.57	903478680	217878	74.12	4095	4210	4080	5310	2865	4090	4146.85	7.83	0	36008	4190	4140	4105	4055	4020	4122	4037	119	1220	500	2530	5	1	23862351	1001	38.14	1.58	12	0.91	110.00	2658.00	5290	20230620	-20.70	2120	20230428	97.88	4400	-4.66	20240102	4070	3.07	20240108	5290	-20.70	20230620	2120	97.88	20230428	7.43	N	059210	500	119 억	1868742	N	N	N	N
75	20240109	110539	57	100.00	KOSDAQ	제약	N	N	N	N	N	4185	95	2	2.32	662402700	160421	54.57	4095	4200	4080	5310	2865	4090	4129.27	7.83	0	37663	4190	4140	4105	4055	4020	4122	4037	119	1220	500	2530	5	1	23862351	999	38.05	1.57	12	0.67	110.00	2658.00	5290	20230620	-20.89	2120	20230428	97.41	4400	-4.89	20240102	4070	2.83	20240108	5290	-20.89	20230620	2120	97.41	20230428	7.43	N	059210	500	119 억	1868742	N	N	N	N
76	20240109	100539	57	100.00	KOSDAQ	제약	N	N	N	N	N	4120	30	2	0.73	425352575	103629	35.25	4095	4140	4080	5310	2865	4090	4104.64	7.83	0	24404	4190	4140	4105	4055	4020	4122	4037	119	1220	500	2530	5	1	23862351	983	37.45	1.55	12	0.43	110.00	2658.00	5290	20230620	-22.12	2120	20230428	94.34	4400	-6.36	20240102	4070	1.23	20240108	5290	-22.12	20230620	2120	94.34	20230428	7.43	N	059210	500	119 억	1868742	N	N	N	N
77	20240109	090538	57	100.00	KOSDAQ	제약	N	N	N	N	N	4100	10	2	0.24	26471140	6458	2.20	4095	4115	4090	5310	2865	4090	4099.72	7.83	0	536	4190	4140	4105	4055	4020	4122	4037	119	1220	500	2530	5	1	23862351	978	37.27	1.54	12	0.03	110.00	2658.00	5290	20230620	-22.50	2120	20230428	93.40	4400	-6.82	20240102	4070	0.74	20240108	5290	-22.50	20230620	2120	93.40	20230428	7.43	N	059210	500	119 억	1868742	N	N	N	N
78	20240108	160538	57	100.00	KOSDAQ	제약	N	N	N	N	N	4090	-15	5	-0.37	1189627780	289913	128.34	4105	4155	4070	5330	2875	4105	4103.42	7.77	0	15382	4265	4185	4145	4065	4025	4165	4045	119	1225	500	2540	5	1	23862351	976	37.18	1.54	12	1.21	110.00	2658.00	5290	20230620	-22.68	2120	20230428	92.92	4400	-7.05	20240102	4070	0.49	20240108	5290	-22.68	20230620	2120	92.92	20230428	7.38	N	059210	500	119 억	1853360	N	N	N	N
79	20240108	150539	57	100.00	KOSDAQ	제약	N	N	N	N	N	4085	-20	5	-0.49	1070065310	260613	115.37	4105	4155	4075	5330	2875	4105	4105.96	7.77	0	17182	4265	4185	4145	4065	4025	4165	4045	119	1225	500	2540	5	1	23862351	975	37.14	1.54	12	1.09	110.00	2658.00	5290	20230620	-22.78	2120	20230428	92.69	4400	-7.16	20240102	4075	0.25	20240108	5290	-22.78	20230620	2120	92.69	20230428	7.38	N	059210	500	119 억	1853360	N	N	N	N
80	20240108	140538	57	100.00	KOSDAQ	제약	N	N	N	N	N	4105	0	3	0.00	988123920	240595	106.51	4105	4155	4075	5330	2875	4105	4107.00	7.77	0	30076	4265	4185	4145	4065	4025	4165	4045	119	1225	500	2540	5	1	23862351	980	37.32	1.54	12	1.01	110.00	2658.00	5290	20230620	-22.40	2120	20230428	93.63	4400	-6.70	20240102	4075	0.74	20240108	5290	-22.40	20230620	2120	93.63	20230428	7.38	N	059210	500	119 억	1853360	N	N	N	N
81	20240108	130537	57	100.00	KOSDAQ	제약	N	N	N	N	N	4085	-20	5	-0.49	923655545	224825	99.52	4105	4155	4075	5330	2875	4105	4108.33	7.77	0	37356	4265	4185	4145	4065	4025	4165	4045	119	1225	500	2540	5	1	23862351	975	37.14	1.54	12	0.94	110.00	2658.00	5290	20230620	-22.78	2120	20230428	92.69	4400	-7.16	20240102	4075	0.25	20240108	5290	-22.78	20230620	2120	92.69	20230428	7.38	N	059210	500	119 억	1853360	N	N	N	N
82	20240108	120539	57	100.00	KOSDAQ	제약	N	N	N	N	N	4115	10	2	0.24	761763060	185330	82.04	4105	4155	4075	5330	2875	4105	4110.31	7.77	0	59422	4265	4185	4145	4065	4025	4165	4045	119	1225	500	2540	5	1	23862351	982	37.41	1.55	12	0.78	110.00	2658.00	5290	20230620	-22.21	2120	20230428	94.10	4400	-6.48	20240102	4075	0.98	20240108	5290	-22.21	20230620	2120	94.10	20230428	7.38	N	059210	500	119 억	1853360	N	N	N	N
83	20240108	110539	57	100.00	KOSDAQ	제약	N	N	N	N	N	4135	30	2	0.73	739314115	179885	79.63	4105	4155	4075	5330	2875	4105	4109.93	7.77	0	59712	4265	4185	4145	4065	4025	4165	4045	119	1225	500	2540	5	1	23862351	987	37.59	1.56	12	0.75	110.00	2658.00	5290	20230620	-21.83	2120	20230428	95.05	4400	-6.02	20240102	4075	1.47	20240108	5290	-21.83	20230620	2120	95.05	20230428	7.38	N	059210	500	119 억	1853360	N	N	N	N
84	20240108	100539	57	100.00	KOSDAQ	제약	N	N	N	N	N	4115	10	2	0.24	573431855	139683	61.83	4105	4155	4075	5330	2875	4105	4105.24	7.77	0	42027	4265	4185	4145	4065	4025	4165	4045	119	1225	500	2540	5	1	23862351	982	37.41	1.55	12	0.59	110.00	2658.00	5290	20230620	-22.21	2120	20230428	94.10	4400	-6.48	20240102	4075	0.98	20240108	5290	-22.21	20230620	2120	94.10	20230428	7.38	N	059210	500	119 억	1853360	N	N	N	N
85	20240108	090537	57	100.00	KOSDAQ	제약	N	N	N	N	N	4100	-5	5	-0.12	146915305	35864	15.88	4105	4130	4080	5330	2875	4105	4096.46	7.77	0	2198	4265	4185	4145	4065	4025	4165	4045	119	1225	500	2540	5	1	23862351	978	37.27	1.54	12	0.15	110.00	2658.00	5290	20230620	-22.50	2120	20230428	93.40	4400	-6.82	20240102	4080	0.49	20240108	5290	-22.50	20230620	2120	93.40	20230428	7.38	N	059210	500	119 억	1853360	N	N	N	N
86	20240105	160537	57	100.00	KOSDAQ	제약	N	N	N	N	N	4105	-45	5	-1.08	924964195	222873	65.10	4145	4225	4105	5390	2905	4150	4150.70	7.61	-6516	37540	4360	4255	4195	4090	4030	4225	4060	119	1240	500	2570	5	1	23862351	980	37.32	1.54	12	0.93	110.00	2658.00	5290	20230620	-22.40	2120	20230428	93.63	4400	-6.70	20240102	4105	0.00	20240105	5290	-22.40	20230620	2120	93.63	20230428	7.35	N	059210	500	119 억	1815708	N	N	N	N
87	20240105	150539	57	100.00	KOSDAQ	제약	N	N	N	N	N	4135	-15	5	-0.36	789544625	189925	55.48	4145	4225	4110	5390	2905	4150	4157.14	7.61	-6516	32411	4360	4255	4195	4090	4030	4225	4060	119	1240	500	2570	5	1	23862351	987	37.59	1.56	12	0.80	110.00	2658.00	5290	20230620	-21.83	2120	20230428	95.05	4400	-6.02	20240102	4110	0.61	20240105	5290	-21.83	20230620	2120	95.05	20230428	7.35	N	059210	500	119 억	1815708	N	N	N	N
88	20240105	140535	57	100.00	KOSDAQ	제약	N	N	N	N	N	4145	-5	5	-0.12	658920105	158235	46.22	4145	4225	4110	5390	2905	4150	4164.19	7.61	-6516	28819	4360	4255	4195	4090	4030	4225	4060	119	1240	500	2570	5	1	23862351	989	37.68	1.56	12	0.66	110.00	2658.00	5290	20230620	-21.64	2120	20230428	95.52	4400	-5.80	20240102	4110	0.85	20240105	5290	-21.64	20230620	2120	95.52	20230428	7.35	N	059210	500	119 억	1815708	N	N	N	N
89	20240105	130537	57	100.00	KOSDAQ	제약	N	N	N	N	N	4160	10	2	0.24	585120830	140413	41.02	4145	4225	4110	5390	2905	4150	4167.14	7.61	-6516	33643	4360	4255	4195	4090	4030	4225	4060	119	1240	500	2570	5	1	23862351	993	37.82	1.57	12	0.59	110.00	2658.00	5290	20230620	-21.36	2120	20230428	96.23	4400	-5.45	20240102	4110	1.22	20240105	5290	-21.36	20230620	2120	96.23	20230428	7.35	N	059210	500	119 억	1815708	N	N	N	N
90	20240105	120537	57	100.00	KOSDAQ	제약	N	N	N	N	N	4160	10	2	0.24	544966835	130780	38.20	4145	4225	4110	5390	2905	4150	4167.05	7.61	-6516	36278	4360	4255	4195	4090	4030	4225	4060	119	1240	500	2570	5	1	23862351	993	37.82	1.57	12	0.55	110.00	2658.00	5290	20230620	-21.36	2120	20230428	96.23	4400	-5.45	20240102	4110	1.22	20240105	5290	-21.36	20230620	2120	96.23	20230428	7.35	N	059210	500	119 억	1815708	N	N	N	N
91	20240105	110536	57	100.00	KOSDAQ	제약	N	N	N	N	N	4180	30	2	0.72	423066715	101535	29.66	4145	4225	4110	5390	2905	4150	4166.71	7.61	-6516	27583	4360	4255	4195	4090	4030	4225	4060	119	1240	500	2570	5	1	23862351	997	38.00	1.57	12	0.43	110.00	2658.00	5290	20230620	-20.98	2120	20230428	97.17	4400	-5.00	20240102	4110	1.70	20240105	5290	-20.98	20230620	2120	97.17	20230428	7.35	N	059210	500	119 억	1815708	N	N	N	N
92	20240105	100539	57	100.00	KOSDAQ	제약	N	N	N	N	N	4185	35	2	0.84	282269360	67972	19.86	4145	4210	4110	5390	2905	4150	4152.73	7.61	-6516	21643	4360	4255	4195	4090	4030	4225	4060	119	1240	500	2570	5	1	23862351	999	38.05	1.57	12	0.28	110.00	2658.00	5290	20230620	-20.89	2120	20230428	97.41	4400	-4.89	20240102	4110	1.82	20240105	5290	-20.89	20230620	2120	97.41	20230428	7.35	N	059210	500	119 억	1815708	N	N	N	N
93	20240105	090536	57	100.00	KOSDAQ	제약	N	N	N	N	N	4160	10	2	0.24	118409425	28724	8.39	4145	4175	4110	5390	2905	4150	4122.32	7.61	-6516	14088	4360	4255	4195	4090	4030	4225	4060	119	1240	500	2570	5	1	23862351	993	37.82	1.57	12	0.12	110.00	2658.00	5290	20230620	-21.36	2120	20230428	96.23	4400	-5.45	20240102	4110	1.22	20240105	5290	-21.36	20230620	2120	96.23	20230428	7.35	N	059210	500	119 억	1815708	N	N	N	N
94	20240104	160534	57	100.00	KOSDAQ	제약	N	N	N	N	N	4150	-180	5	-4.16	1432350965	341462	132.46	4280	4300	4135	5620	3035	4330	4194.94	7.88	-214	-59070	4410	4370	4320	4280	4230	4390	4300	119	1290	500	2680	5	1	23862351	990	37.73	1.56	12	1.43	110.00	2658.00	5290	20230620	-21.55	2120	20230428	95.75	4400	-5.68	20240102	4135	0.36	20240104	5290	-21.55	20230620	2120	95.75	20230428	7.50	N	059210	500	119 억	1881297	N	N	N	N
95	20240104	150535	57	100.00	KOSDAQ	제약	N	N	N	N	N	4160	-170	5	-3.93	1349541850	321495	124.71	4280	4300	4135	5620	3035	4330	4197.59	7.88	-214	-58118	4410	4370	4320	4280	4230	4390	4300	119	1290	500	2680	5	1	23862351	993	37.82	1.57	12	1.35	110.00	2658.00	5290	20230620	-21.36	2120	20230428	96.23	4400	-5.45	20240102	4135	0.60	20240104	5290	-21.36	20230620	2120	96.23	20230428	7.50	N	059210	500	119 억	1881297	N	N	N	N
96	20240104	140535	57	100.00	KOSDAQ	제약	N	N	N	N	N	4170	-160	5	-3.70	1114209755	264872	102.75	4280	4300	4155	5620	3035	4330	4206.46	7.88	-214	-57460	4410	4370	4320	4280	4230	4390	4300	119	1290	500	2680	5	1	23862351	995	37.91	1.57	12	1.11	110.00	2658.00	5290	20230620	-21.17	2120	20230428	96.70	4400	-5.23	20240102	4155	0.36	20240104	5290	-21.17	20230620	2120	96.70	20230428	7.50	N	059210	500	119 억	1881297	N	N	N	N
97	20240104	130536	57	100.00	KOSDAQ	제약	N	N	N	N	N	4170	-160	5	-3.70	867347615	205674	79.78	4280	4300	4170	5620	3035	4330	4216.94	7.88	-214	-47634	4410	4370	4320	4280	4230	4390	4300	119	1290	500	2680	5	1	23862351	995	37.91	1.57	12	0.86	110.00	2658.00	5290	20230620	-21.17	2120	20230428	96.70	4400	-5.23	20240102	4170	0.00	20240104	5290	-21.17	20230620	2120	96.70	20230428	7.50	N	059210	500	119 억	1881297	N	N	N	N
98	20240104	120533	57	100.00	KOSDAQ	제약	N	N	N	N	N	4200	-130	5	-3.00	748245480	177245	68.76	4280	4300	4170	5620	3035	4330	4221.35	7.88	-214	-47093	4410	4370	4320	4280	4230	4390	4300	119	1290	500	2680	5	1	23862351	1002	38.18	1.58	12	0.74	110.00	2658.00	5290	20230620	-20.60	2120	20230428	98.11	4400	-4.55	20240102	4170	0.72	20240104	5290	-20.60	20230620	2120	98.11	20230428	7.50	N	059210	500	119 억	1881297	N	N	N	N
99	20240104	110534	57	100.00	KOSDAQ	제약	N	N	N	N	N	4190	-140	5	-3.23	670665315	158762	61.59	4280	4300	4170	5620	3035	4330	4224.15	7.88	-214	-42354	4410	4370	4320	4280	4230	4390	4300	119	1290	500	2680	5	1	23862351	1000	38.09	1.58	12	0.67	110.00	2658.00	5290	20230620	-20.79	2120	20230428	97.64	4400	-4.77	20240102	4170	0.48	20240104	5290	-20.79	20230620	2120	97.64	20230428	7.50	N	059210	500	119 억	1881297	N	N	N	N
100	20240104	100534	57	100.00	KOSDAQ	제약	N	N	N	N	N	4195	-135	5	-3.12	450620570	106247	41.21	4280	4300	4195	5620	3035	4330	4241.01	7.88	-214	-32738	4410	4370	4320	4280	4230	4390	4300	119	1290	500	2680	5	1	23862351	1001	38.14	1.58	12	0.45	110.00	2658.00	5290	20230620	-20.70	2120	20230428	97.88	4400	-4.66	20240102	4195	0.00	20240104	5290	-20.70	20230620	2120	97.88	20230428	7.50	N	059210	500	119 억	1881297	N	N	N	N
101	20240104	090536	57	100.00	KOSDAQ	제약	N	N	N	N	N	4285	-45	5	-1.04	48344430	11305	4.39	4280	4285	4265	5620	3035	4330	4274.93	7.88	-214	1954	4410	4370	4320	4280	4230	4390	4300	119	1290	500	2680	5	1	23862351	1023	38.95	1.61	12	0.05	110.00	2658.00	5290	20230620	-19.00	2120	20230428	102.12	4400	-2.61	20240102	4265	0.47	20240104	5290	-19.00	20230620	2120	102.12	20230428	7.50	N	059210	500	119 억	1881297	N	N	N	N
102	20240103	160533	57	100.00	KOSDAQ	제약	N	N	N	N	N	4330	-20	5	-0.46	1103534805	256341	119.73	4290	4360	4270	5650	3045	4350	4304.90	7.37	-7638	83296	4456	4402	4346	4292	4236	4375	4265	119	1300	500	2690	5	1	23862351	1033	39.36	1.63	12	1.07	110.00	2658.00	5290	20230620	-18.15	2120	20230428	104.25	4400	-1.59	20240102	4270	1.41	20240103	5290	-18.15	20230620	2120	104.25	20230428	7.41	N	059210	500	119 억	1759361	N	N	N	N
103	20240103	150533	57	100.00	KOSDAQ	제약	N	N	N	N	N	4310	-40	5	-0.92	1024219680	237996	111.16	4290	4360	4270	5650	3045	4350	4303.52	7.37	-7638	79243	4456	4402	4346	4292	4236	4375	4265	119	1300	500	2690	5	1	23862351	1028	39.18	1.62	12	1.00	110.00	2658.00	5290	20230620	-18.53	2120	20230428	103.30	4400	-2.05	20240102	4270	0.94	20240103	5290	-18.53	20230620	2120	103.30	20230428	7.41	N	059210	500	119 억	1759361	N	N	N	N
104	20240103	140530	57	100.00	KOSDAQ	제약	N	N	N	N	N	4290	-60	5	-1.38	925302435	214981	100.41	4290	4360	4270	5650	3045	4350	4304.11	7.37	-7638	69581	4456	4402	4346	4292	4236	4375	4265	119	1300	500	2690	5	1	23862351	1024	39.00	1.61	12	0.90	110.00	2658.00	5290	20230620	-18.90	2120	20230428	102.36	4400	-2.50	20240102	4270	0.47	20240103	5290	-18.90	20230620	2120	102.36	20230428	7.41	N	059210	500	119 억	1759361	N	N	N	N
105	20240103	130532	57	100.00	KOSDAQ	제약	N	N	N	N	N	4300	-50	5	-1.15	763751715	177376	82.84	4290	4360	4270	5650	3045	4350	4305.83	7.37	-7638	59364	4456	4402	4346	4292	4236	4375	4265	119	1300	500	2690	5	1	23862351	1026	39.09	1.62	12	0.74	110.00	2658.00	5290	20230620	-18.71	2120	20230428	102.83	4400	-2.27	20240102	4270	0.70	20240103	5290	-18.71	20230620	2120	102.83	20230428	7.41	N	059210	500	119 억	1759361	N	N	N	N
106	20240103	120535	57	100.00	KOSDAQ	제약	N	N	N	N	N	4305	-45	5	-1.03	664270850	154293	72.06	4290	4360	4270	5650	3045	4350	4305.26	7.37	-7638	52182	4456	4402	4346	4292	4236	4375	4265	119	1300	500	2690	5	1	23862351	1027	39.14	1.62	12	0.65	110.00	2658.00	5290	20230620	-18.62	2120	20230428	103.07	4400	-2.16	20240102	4270	0.82	20240103	5290	-18.62	20230620	2120	103.07	20230428	7.41	N	059210	500	119 억	1759361	N	N	N	N
107	20240103	110532	57	100.00	KOSDAQ	제약	N	N	N	N	N	4330	-20	5	-0.46	534378490	124337	58.07	4290	4345	4270	5650	3045	4350	4297.82	7.37	-7638	46205	4456	4402	4346	4292	4236	4375	4265	119	1300	500	2690	5	1	23862351	1033	39.36	1.63	12	0.52	110.00	2658.00	5290	20230620	-18.15	2120	20230428	104.25	4400	-1.59	20240102	4270	1.41	20240103	5290	-18.15	20230620	2120	104.25	20230428	7.41	N	059210	500	119 억	1759361	N	N	N	N
108	20240103	100532	57	100.00	KOSDAQ	제약	N	N	N	N	N	4295	-55	5	-1.26	279295175	64899	30.31	4290	4340	4270	5650	3045	4350	4303.54	7.37	-7638	19106	4456	4402	4346	4292	4236	4375	4265	119	1300	500	2690	5	1	23862351	1025	39.05	1.62	12	0.27	110.00	2658.00	5290	20230620	-18.81	2120	20230428	102.59	4400	-2.39	20240102	4270	0.59	20240103	5290	-18.81	20230620	2120	102.59	20230428	7.41	N	059210	500	119 억	1759361	N	N	N	N
109	20240103	090531	57	100.00	KOSDAQ	제약	N	N	N	N	N	4320	-30	5	-0.69	61126175	14251	6.66	4290	4320	4270	5650	3045	4350	4289.26	7.37	-7638	5829	4456	4402	4346	4292	4236	4375	4265	119	1300	500	2690	5	1	23862351	1031	39.27	1.63	12	0.06	110.00	2658.00	5290	20230620	-18.34	2120	20230428	103.77	4400	-1.82	20240102	4270	1.17	20240103	5290	-18.34	20230620	2120	103.77	20230428	7.41	N	059210	500	119 억	1759361	N	N	N	N
110	20240102	160531	57	100.00	KOSDAQ	제약	N	N	N	N	N	4350	-10	5	-0.23	927612655	213628	105.44	4370	4400	4290	5660	3055	4360	4342.17	7.21	0	40968	4443	4401	4333	4291	4223	4422	4312	119	1300	500	2700	5	1	23862351	1038	39.55	1.64	12	0.90	110.00	2658.00	5290	20230620	-17.77	2120	20230428	105.19	4400	-1.14	20240102	4290	1.40	20240102	5290	-17.77	20230620	2120	105.19	20230428	7.44	N	059210	500	119 억	1721051	N	N	N	N
111	20240102	150530	57	100.00	KOSDAQ	제약	N	N	N	N	N	4360	0	3	0.00	899600530	207191	102.26	4370	4400	4290	5660	3055	4360	4341.88	7.21	0	40377	4443	4401	4333	4291	4223	4422	4312	119	1300	500	2700	5	1	23862351	1040	39.64	1.64	12	0.87	110.00	2658.00	5290	20230620	-17.58	2120	20230428	105.66	4400	-0.91	20240102	4290	1.63	20240102	5290	-17.58	20230620	2120	105.66	20230428	7.44	N	059210	500	119 억	1721051	N	N	N	N
112	20240102	140532	57	100.00	KOSDAQ	제약	N	N	N	N	N	4350	-10	5	-0.23	824344550	189884	93.72	4370	4400	4290	5660	3055	4360	4341.30	7.21	0	41059	4443	4401	4333	4291	4223	4422	4312	119	1300	500	2700	5	1	23862351	1038	39.55	1.64	12	0.80	110.00	2658.00	5290	20230620	-17.77	2120	20230428	105.19	4400	-1.14	20240102	4290	1.40	20240102	5290	-17.77	20230620	2120	105.19	20230428	7.44	N	059210	500	119 억	1721051	N	N	N	N
113	20240102	130529	57	100.00	KOSDAQ	제약	N	N	N	N	N	4360	0	3	0.00	608098765	140375	69.28	4370	4400	4290	5660	3055	4360	4331.94	7.21	0	21751	4443	4401	4333	4291	4223	4422	4312	119	1300	500	2700	5	1	23862351	1040	39.64	1.64	12	0.59	110.00	2658.00	5290	20230620	-17.58	2120	20230428	105.66	4400	-0.91	20240102	4290	1.63	20240102	5290	-17.58	20230620	2120	105.66	20230428	7.44	N	059210	500	119 억	1721051	N	N	N	N
114	20240102	120529	57	100.00	KOSDAQ	제약	N	N	N	N	N	4335	-25	5	-0.57	512692930	118370	58.42	4370	4400	4290	5660	3055	4360	4331.26	7.21	0	15418	4443	4401	4333	4291	4223	4422	4312	119	1300	500	2700	5	1	23862351	1034	39.41	1.63	12	0.50	110.00	2658.00	5290	20230620	-18.05	2120	20230428	104.48	4400	-1.48	20240102	4290	1.05	20240102	5290	-18.05	20230620	2120	104.48	20230428	7.44	N	059210	500	119 억	1721051	N	N	N	N
115	20240102	110528	57	100.00	KOSDAQ	제약	N	N	N	N	N	4305	-55	5	-1.26	425223865	98105	48.42	4370	4400	4290	5660	3055	4360	4334.35	7.21	0	7764	4443	4401	4333	4291	4223	4422	4312	119	1300	500	2700	5	1	23862351	1027	39.14	1.62	12	0.41	110.00	2658.00	5290	20230620	-18.62	2120	20230428	103.07	4400	-2.16	20240102	4290	0.35	20240102	5290	-18.62	20230620	2120	103.07	20230428	7.44	N	059210	500	119 억	1721051	N	N	N	N
116	20240102	100523	57	100.00	KOSDAQ	제약	N	N	N	N	N	4380	20	2	0.46	107649175	24680	12.18	4370	4380	4345	5660	3055	4360	4361.80	7.21	0	-1169	4443	4401	4333	4291	4223	4422	4312	119	1300	500	2700	5	1	23862351	1045	39.82	1.65	12	0.10	110.00	2658.00	5290	20230620	-17.20	2120	20230428	106.60	4380	0.00	20240102	4345	0.81	20240102	5290	-17.20	20230620	2120	106.60	20230428	7.44	N	059210	500	119 억	1721051	N	N	N	N
117	20240102	090516	57	100.00	KOSDAQ	제약	N	N	N	N	N	4360	0	3	0.00	0	0	0.00	0	0	0	5660	3055	4360	0.00	7.21	0	0	4443	4401	4333	4291	4223	4422	4312	119	1300	500	2700	5	1	23862351	1040	39.64	1.64	12	0.00	110.00	2658.00	5290	20230620	-17.58	2120	20230428	105.66	0	0.00	0	0	0.00	0	5290	-17.58	20230620	2120	105.66	20230428	7.44	N	059210	500	119 억	1721051	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History