KissMeData/067080/price/prices-20240101.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120620	57	100.00	KOSDAQ	제약	N	N	N	N	N	9070	140	2	1.57	207419470	22900	53.58	8890	9120	8890	11600	6260	8930	9057.62	0.92	0	5479	9103	9016	8903	8816	8703	9060	8860	93	2670	500	6420	10	1	18616650	1689	151.17	1.94	12	0.12	60.00	4682.00	15980	20230919	-43.24	7390	20230726	22.73	9710	-6.59	20240103	8680	4.49	20240118	15980	-43.24	20230919	7390	22.73	20230726	4.36	N	067080	500	93 억	172051	N	N	326	N	N
3	20240123	110618	57	100.00	KOSDAQ	제약	N	N	N	N	N	9070	140	2	1.57	202453520	22352	52.30	8890	9120	8890	11600	6260	8930	9057.51	0.92	0	5697	9103	9016	8903	8816	8703	9060	8860	93	2670	500	6420	10	1	18616650	1689	151.17	1.94	12	0.12	60.00	4682.00	15980	20230919	-43.24	7390	20230726	22.73	9710	-6.59	20240103	8680	4.49	20240118	15980	-43.24	20230919	7390	22.73	20230726	4.36	N	067080	500	93 억	172051	N	N	326	N	N
4	20240123	100617	57	100.00	KOSDAQ	제약	N	N	N	N	N	9110	180	2	2.02	166210970	18353	42.94	8890	9120	8890	11600	6260	8930	9056.34	0.92	0	5584	9103	9016	8903	8816	8703	9060	8860	93	2670	500	6420	10	1	18616650	1696	151.83	1.95	12	0.10	60.00	4682.00	15980	20230919	-42.99	7390	20230726	23.27	9710	-6.18	20240103	8680	4.95	20240118	15980	-42.99	20230919	7390	23.27	20230726	4.36	N	067080	500	93 억	172051	N	N	326	N	N
5	20240123	090619	57	100.00	KOSDAQ	제약	N	N	N	N	N	8960	30	2	0.34	5993470	674	1.58	8890	8970	8890	11600	6260	8930	8892.39	0.92	0	558	9103	9016	8903	8816	8703	9060	8860	93	2670	500	6420	10	1	18616650	1668	149.33	1.91	12	0.00	60.00	4682.00	15980	20230919	-43.93	7390	20230726	21.24	9710	-7.72	20240103	8680	3.23	20240118	15980	-43.93	20230919	7390	21.24	20230726	4.36	N	067080	500	93 억	172051	N	N	326	N	N
6	20240119	160614	57	100.00	KOSDAQ	제약	N	N	N	N	N	8890	100	2	1.14	527702210	59507	97.23	8800	8970	8780	11420	6160	8790	8867.82	0.93	0	2645	9223	9006	8843	8626	8463	9115	8735	93	2630	500	6320	10	1	18616650	1655	148.17	1.90	12	0.32	60.00	4682.00	15980	20230919	-44.37	7390	20230726	20.30	9710	-8.44	20240103	8680	2.42	20240118	15980	-44.37	20230919	7390	20.30	20230726	4.29	N	067080	500	93 억	174020	N	N	0	N	N
7	20240119	150616	57	100.00	KOSDAQ	제약	N	N	N	N	N	8800	10	2	0.11	479411580	54045	88.31	8800	8970	8790	11420	6160	8790	8870.60	0.93	0	1928	9223	9006	8843	8626	8463	9115	8735	93	2630	500	6320	10	1	18616650	1638	146.67	1.88	12	0.29	60.00	4682.00	15980	20230919	-44.93	7390	20230726	19.08	9710	-9.37	20240103	8680	1.38	20240118	15980	-44.93	20230919	7390	19.08	20230726	4.29	N	067080	500	93 억	174020	N	N	0	N	N
8	20240119	140615	57	100.00	KOSDAQ	제약	N	N	N	N	N	8820	30	2	0.34	426066760	47992	78.42	8800	8970	8790	11420	6160	8790	8877.87	0.93	0	2906	9223	9006	8843	8626	8463	9115	8735	93	2630	500	6320	10	1	18616650	1642	147.00	1.88	12	0.26	60.00	4682.00	15980	20230919	-44.81	7390	20230726	19.35	9710	-9.17	20240103	8680	1.61	20240118	15980	-44.81	20230919	7390	19.35	20230726	4.29	N	067080	500	93 억	174020	N	N	0	N	N
9	20240119	130615	57	100.00	KOSDAQ	제약	N	N	N	N	N	8850	60	2	0.68	359388680	40434	66.07	8800	8970	8790	11420	6160	8790	8888.28	0.93	0	4977	9223	9006	8843	8626	8463	9115	8735	93	2630	500	6320	10	1	18616650	1648	147.50	1.89	12	0.22	60.00	4682.00	15980	20230919	-44.62	7390	20230726	19.76	9710	-8.86	20240103	8680	1.96	20240118	15980	-44.62	20230919	7390	19.76	20230726	4.29	N	067080	500	93 억	174020	N	N	0	N	N
10	20240119	120618	57	100.00	KOSDAQ	제약	N	N	N	N	N	8870	80	2	0.91	273063780	30649	50.08	8800	8970	8790	11420	6160	8790	8909.39	0.93	0	8189	9223	9006	8843	8626	8463	9115	8735	93	2630	500	6320	10	1	18616650	1651	147.83	1.89	12	0.16	60.00	4682.00	15980	20230919	-44.49	7390	20230726	20.03	9710	-8.65	20240103	8680	2.19	20240118	15980	-44.49	20230919	7390	20.03	20230726	4.29	N	067080	500	93 억	174020	N	N	0	N	N
11	20240119	110617	57	100.00	KOSDAQ	제약	N	N	N	N	N	8890	100	2	1.14	243780390	27352	44.69	8800	8970	8790	11420	6160	8790	8912.71	0.93	0	9546	9223	9006	8843	8626	8463	9115	8735	93	2630	500	6320	10	1	18616650	1655	148.17	1.90	12	0.15	60.00	4682.00	15980	20230919	-44.37	7390	20230726	20.30	9710	-8.44	20240103	8680	2.42	20240118	15980	-44.37	20230919	7390	20.30	20230726	4.29	N	067080	500	93 억	174020	N	N	0	N	N
12	20240119	100621	57	100.00	KOSDAQ	제약	N	N	N	N	N	8950	160	2	1.82	153606060	17229	28.15	8800	8970	8790	11420	6160	8790	8915.55	0.93	0	9738	9223	9006	8843	8626	8463	9115	8735	93	2630	500	6320	10	1	18616650	1666	149.17	1.91	12	0.09	60.00	4682.00	15980	20230919	-43.99	7390	20230726	21.11	9710	-7.83	20240103	8680	3.11	20240118	15980	-43.99	20230919	7390	21.11	20230726	4.29	N	067080	500	93 억	174020	N	N	0	N	N
13	20240119	090613	57	100.00	KOSDAQ	제약	N	N	N	N	N	8910	120	2	1.37	22099370	2503	4.09	8800	8960	8790	11420	6160	8790	8829.15	0.93	0	608	9223	9006	8843	8626	8463	9115	8735	93	2630	500	6320	10	1	18616650	1659	148.50	1.90	12	0.01	60.00	4682.00	15980	20230919	-44.24	7390	20230726	20.57	9710	-8.24	20240103	8680	2.65	20240118	15980	-44.24	20230919	7390	20.57	20230726	4.29	N	067080	500	93 억	174020	N	N	0	N	N
14	20240118	160614	57	100.00	KOSDAQ	제약	N	N	N	N	N	8790	-90	5	-1.01	532417500	60044	60.81	8770	9060	8680	11540	6220	8880	8867.55	0.93	0	140	9220	9050	8870	8700	8520	8960	8610	93	2660	500	6390	10	1	18616650	1636	146.50	1.88	12	0.32	60.00	4682.00	15980	20230919	-44.99	7390	20230726	18.94	9710	-9.47	20240103	8680	1.27	20240118	15980	-44.99	20230919	7390	18.94	20230726	4.30	N	067080	500	93 억	173304	N	N	0	N	N
15	20240118	150614	57	100.00	KOSDAQ	제약	N	N	N	N	N	8810	-70	5	-0.79	489936390	55207	55.91	8770	9060	8680	11540	6220	8880	8874.53	0.93	0	-24	9220	9050	8870	8700	8520	8960	8610	93	2660	500	6390	10	1	18616650	1640	146.83	1.88	12	0.30	60.00	4682.00	15980	20230919	-44.87	7390	20230726	19.22	9710	-9.27	20240103	8680	1.50	20240118	15980	-44.87	20230919	7390	19.22	20230726	4.30	N	067080	500	93 억	173304	N	N	0	N	N
16	20240118	140615	57	100.00	KOSDAQ	제약	N	N	N	N	N	8720	-160	5	-1.80	453030180	50997	51.65	8770	9060	8680	11540	6220	8880	8883.47	0.93	0	-200	9220	9050	8870	8700	8520	8960	8610	93	2660	500	6390	10	1	18616650	1623	145.33	1.86	12	0.27	60.00	4682.00	15980	20230919	-45.43	7390	20230726	18.00	9710	-10.20	20240103	8680	0.46	20240118	15980	-45.43	20230919	7390	18.00	20230726	4.30	N	067080	500	93 억	173304	N	N	0	N	N
17	20240118	130614	57	100.00	KOSDAQ	제약	N	N	N	N	N	8870	-10	5	-0.11	307874880	34408	34.85	8770	9060	8770	11540	6220	8880	8947.77	0.93	0	3848	9220	9050	8870	8700	8520	8960	8610	93	2660	500	6390	10	1	18616650	1651	147.83	1.89	12	0.18	60.00	4682.00	15980	20230919	-44.49	7390	20230726	20.03	9710	-8.65	20240103	8690	2.07	20240117	15980	-44.49	20230919	7390	20.03	20230726	4.30	N	067080	500	93 억	173304	N	N	0	N	N
18	20240118	120615	57	100.00	KOSDAQ	제약	N	N	N	N	N	8890	10	2	0.11	265932600	29677	30.06	8770	9060	8770	11540	6220	8880	8960.90	0.93	0	4146	9220	9050	8870	8700	8520	8960	8610	93	2660	500	6390	10	1	18616650	1655	148.17	1.90	12	0.16	60.00	4682.00	15980	20230919	-44.37	7390	20230726	20.30	9710	-8.44	20240103	8690	2.30	20240117	15980	-44.37	20230919	7390	20.30	20230726	4.30	N	067080	500	93 억	173304	N	N	0	N	N
19	20240118	110615	57	100.00	KOSDAQ	제약	N	N	N	N	N	8930	50	2	0.56	213003110	23733	24.04	8770	9060	8770	11540	6220	8880	8974.98	0.93	0	7099	9220	9050	8870	8700	8520	8960	8610	93	2660	500	6390	10	1	18616650	1662	148.83	1.91	12	0.13	60.00	4682.00	15980	20230919	-44.12	7390	20230726	20.84	9710	-8.03	20240103	8690	2.76	20240117	15980	-44.12	20230919	7390	20.84	20230726	4.30	N	067080	500	93 억	173304	N	N	0	N	N
20	20240118	100613	57	100.00	KOSDAQ	제약	N	N	N	N	N	8970	90	2	1.01	162878450	18144	18.38	8770	9060	8770	11540	6220	8880	8976.99	0.93	0	6400	9220	9050	8870	8700	8520	8960	8610	93	2660	500	6390	10	1	18616650	1670	149.50	1.92	12	0.10	60.00	4682.00	15980	20230919	-43.87	7390	20230726	21.38	9710	-7.62	20240103	8690	3.22	20240117	15980	-43.87	20230919	7390	21.38	20230726	4.30	N	067080	500	93 억	173304	N	N	0	N	N
21	20240118	090613	57	100.00	KOSDAQ	제약	N	N	N	N	N	8830	-50	5	-0.56	12635120	1434	1.45	8770	8890	8770	11540	6220	8880	8811.10	0.93	0	-48	9220	9050	8870	8700	8520	8960	8610	93	2660	500	6390	10	1	18616650	1644	147.17	1.89	12	0.01	60.00	4682.00	15980	20230919	-44.74	7390	20230726	19.49	9710	-9.06	20240103	8690	1.61	20240117	15980	-44.74	20230919	7390	19.49	20230726	4.30	N	067080	500	93 억	173304	N	N	0	N	N
22	20240117	160611	57	100.00	KOSDAQ	제약	N	N	N	N	N	8880	-120	5	-1.33	865991340	98288	198.98	9010	9040	8690	11700	6300	9000	8810.51	0.98	0	-9205	9293	9146	9013	8866	8733	9080	8800	93	2700	500	6480	10	1	18616650	1653	148.00	1.90	12	0.53	60.00	4682.00	15980	20230919	-44.43	7390	20230726	20.16	9710	-8.55	20240103	8690	2.19	20240117	15980	-44.43	20230919	7390	20.16	20230726	4.35	N	067080	500	93 억	182245	N	N	73	N	N
23	20240117	150614	57	100.00	KOSDAQ	제약	N	N	N	N	N	8860	-140	5	-1.56	812868370	92299	186.86	9010	9040	8690	11700	6300	9000	8806.74	0.98	0	-10445	9293	9146	9013	8866	8733	9080	8800	93	2700	500	6480	10	1	18616650	1649	147.67	1.89	12	0.50	60.00	4682.00	15980	20230919	-44.56	7390	20230726	19.89	9710	-8.75	20240103	8690	1.96	20240117	15980	-44.56	20230919	7390	19.89	20230726	4.35	N	067080	500	93 억	182245	N	N	73	N	N
24	20240117	140613	57	100.00	KOSDAQ	제약	N	N	N	N	N	8800	-200	5	-2.22	671748160	76321	154.51	9010	9040	8690	11700	6300	9000	8801.42	0.98	0	-14272	9293	9146	9013	8866	8733	9080	8800	93	2700	500	6480	10	1	18616650	1638	146.67	1.88	12	0.41	60.00	4682.00	15980	20230919	-44.93	7390	20230726	19.08	9710	-9.37	20240103	8690	1.27	20240117	15980	-44.93	20230919	7390	19.08	20230726	4.35	N	067080	500	93 억	182245	N	N	73	N	N
25	20240117	130613	57	100.00	KOSDAQ	제약	N	N	N	N	N	8790	-210	5	-2.33	520490610	59037	119.52	9010	9040	8690	11700	6300	9000	8816.11	0.98	0	-16072	9293	9146	9013	8866	8733	9080	8800	93	2700	500	6480	10	1	18616650	1636	146.50	1.88	12	0.32	60.00	4682.00	15980	20230919	-44.99	7390	20230726	18.94	9710	-9.47	20240103	8690	1.15	20240117	15980	-44.99	20230919	7390	18.94	20230726	4.35	N	067080	500	93 억	182245	N	N	73	N	N
26	20240117	120614	57	100.00	KOSDAQ	제약	N	N	N	N	N	8710	-290	5	-3.22	469958280	53252	107.81	9010	9040	8690	11700	6300	9000	8824.92	0.98	0	-15836	9293	9146	9013	8866	8733	9080	8800	93	2700	500	6480	10	1	18616650	1622	145.17	1.86	12	0.29	60.00	4682.00	15980	20230919	-45.49	7390	20230726	17.86	9710	-10.30	20240103	8690	0.23	20240117	15980	-45.49	20230919	7390	17.86	20230726	4.35	N	067080	500	93 억	182245	N	N	73	N	N
27	20240117	110614	57	100.00	KOSDAQ	제약	N	N	N	N	N	8830	-170	5	-1.89	344932220	38941	78.83	9010	9040	8770	11700	6300	9000	8857.53	0.98	0	-14574	9293	9146	9013	8866	8733	9080	8800	93	2700	500	6480	10	1	18616650	1644	147.17	1.89	12	0.21	60.00	4682.00	15980	20230919	-44.74	7390	20230726	19.49	9710	-9.06	20240103	8770	0.68	20240117	15980	-44.74	20230919	7390	19.49	20230726	4.35	N	067080	500	93 억	182245	N	N	73	N	N
28	20240117	100611	57	100.00	KOSDAQ	제약	N	N	N	N	N	8830	-170	5	-1.89	252851910	28481	57.66	9010	9040	8800	11700	6300	9000	8877.58	0.98	0	-14367	9293	9146	9013	8866	8733	9080	8800	93	2700	500	6480	10	1	18616650	1644	147.17	1.89	12	0.15	60.00	4682.00	15980	20230919	-44.74	7390	20230726	19.49	9710	-9.06	20240103	8800	0.34	20240117	15980	-44.74	20230919	7390	19.49	20230726	4.35	N	067080	500	93 억	182245	N	N	73	N	N
29	20240117	090614	57	100.00	KOSDAQ	제약	N	N	N	N	N	8930	-70	5	-0.78	25545710	2844	5.76	9010	9040	8930	11700	6300	9000	8981.83	0.98	0	-2377	9293	9146	9013	8866	8733	9080	8800	93	2700	500	6480	10	1	18616650	1662	148.83	1.91	12	0.02	60.00	4682.00	15980	20230919	-44.12	7390	20230726	20.84	9710	-8.03	20240103	8880	0.56	20240116	15980	-44.12	20230919	7390	20.84	20230726	4.35	N	067080	500	93 억	182245	N	N	73	N	N
30	20240116	160612	57	100.00	KOSDAQ	제약	N	N	N	N	N	9000	-100	5	-1.10	441187060	49027	92.36	9080	9160	8880	11830	6370	9100	8998.86	1.02	0	-8493	9313	9206	9093	8986	8873	9150	8930	93	2730	500	6550	10	1	18616650	1675	150.00	1.92	12	0.26	60.00	4682.00	15980	20230919	-43.68	7390	20230726	21.79	9710	-7.31	20240103	8880	1.35	20240116	15980	-43.68	20230919	7390	21.79	20230726	4.33	N	067080	500	93 억	190738	N	N	73	N	N
31	20240116	150611	57	100.00	KOSDAQ	제약	N	N	N	N	N	9020	-80	5	-0.88	386783510	42979	80.96	9080	9160	8880	11830	6370	9100	8999.36	1.02	0	-8170	9313	9206	9093	8986	8873	9150	8930	93	2730	500	6550	10	1	18616650	1679	150.33	1.93	12	0.23	60.00	4682.00	15980	20230919	-43.55	7390	20230726	22.06	9710	-7.11	20240103	8880	1.58	20240116	15980	-43.55	20230919	7390	22.06	20230726	4.33	N	067080	500	93 억	190738	N	N	0	N	N
32	20240116	140612	57	100.00	KOSDAQ	제약	N	N	N	N	N	9050	-50	5	-0.55	346236720	38481	72.49	9080	9160	8880	11830	6370	9100	8997.60	1.02	0	-7560	9313	9206	9093	8986	8873	9150	8930	93	2730	500	6550	10	1	18616650	1685	150.83	1.93	12	0.21	60.00	4682.00	15980	20230919	-43.37	7390	20230726	22.46	9710	-6.80	20240103	8880	1.91	20240116	15980	-43.37	20230919	7390	22.46	20230726	4.33	N	067080	500	93 억	190738	N	N	0	N	N
33	20240116	130612	57	100.00	KOSDAQ	제약	N	N	N	N	N	9040	-60	5	-0.66	326378520	36281	68.35	9080	9160	8880	11830	6370	9100	8995.85	1.02	0	-8176	9313	9206	9093	8986	8873	9150	8930	93	2730	500	6550	10	1	18616650	1683	150.67	1.93	12	0.19	60.00	4682.00	15980	20230919	-43.43	7390	20230726	22.33	9710	-6.90	20240103	8880	1.80	20240116	15980	-43.43	20230919	7390	22.33	20230726	4.33	N	067080	500	93 억	190738	N	N	0	N	N
34	20240116	120611	57	100.00	KOSDAQ	제약	N	N	N	N	N	9050	-50	5	-0.55	315628220	35088	66.10	9080	9160	8880	11830	6370	9100	8995.33	1.02	0	-8554	9313	9206	9093	8986	8873	9150	8930	93	2730	500	6550	10	1	18616650	1685	150.83	1.93	12	0.19	60.00	4682.00	15980	20230919	-43.37	7390	20230726	22.46	9710	-6.80	20240103	8880	1.91	20240116	15980	-43.37	20230919	7390	22.46	20230726	4.33	N	067080	500	93 억	190738	N	N	0	N	N
35	20240116	110610	57	100.00	KOSDAQ	제약	N	N	N	N	N	9040	-60	5	-0.66	268364610	29847	56.23	9080	9160	8880	11830	6370	9100	8991.34	1.02	0	-8244	9313	9206	9093	8986	8873	9150	8930	93	2730	500	6550	10	1	18616650	1683	150.67	1.93	12	0.16	60.00	4682.00	15980	20230919	-43.43	7390	20230726	22.33	9710	-6.90	20240103	8880	1.80	20240116	15980	-43.43	20230919	7390	22.33	20230726	4.33	N	067080	500	93 억	190738	N	N	0	N	N
36	20240116	100611	57	100.00	KOSDAQ	제약	N	N	N	N	N	8950	-150	5	-1.65	154002660	17093	32.20	9080	9160	8920	11830	6370	9100	9009.69	1.02	0	-4183	9313	9206	9093	8986	8873	9150	8930	93	2730	500	6550	10	1	18616650	1666	149.17	1.91	12	0.09	60.00	4682.00	15980	20230919	-43.99	7390	20230726	21.11	9710	-7.83	20240103	8920	0.34	20240116	15980	-43.99	20230919	7390	21.11	20230726	4.33	N	067080	500	93 억	190738	N	N	0	N	N
37	20240116	090609	57	100.00	KOSDAQ	제약	N	N	N	N	N	9140	40	2	0.44	2926990	321	0.60	9080	9140	9080	11830	6370	9100	9118.35	1.02	0	-212	9313	9206	9093	8986	8873	9150	8930	93	2730	500	6550	10	1	18616650	1702	152.33	1.95	12	0.00	60.00	4682.00	15980	20230919	-42.80	7390	20230726	23.68	9710	-5.87	20240103	8980	1.78	20240115	15980	-42.80	20230919	7390	23.68	20230726	4.33	N	067080	500	93 억	190738	N	N	0	N	N
38	20240115	160609	57	100.00	KOSDAQ	제약	N	N	N	N	N	9100	-60	5	-0.66	480492390	52883	60.45	9120	9200	8980	11900	6420	9160	9085.94	1.07	0	-8483	9653	9406	9253	9006	8853	9330	8930	93	2740	500	6590	10	1	18616650	1694	151.67	1.94	12	0.28	60.00	4682.00	15980	20230919	-43.05	7390	20230726	23.14	9710	-6.28	20240103	8980	1.34	20240115	15980	-43.05	20230919	7390	23.14	20230726	4.27	N	067080	500	93 억	199189	N	N	232	N	N
39	20240115	150610	57	100.00	KOSDAQ	제약	N	N	N	N	N	9040	-120	5	-1.31	410272840	45113	51.57	9120	9200	9020	11900	6420	9160	9094.34	1.07	0	-8136	9653	9406	9253	9006	8853	9330	8930	93	2740	500	6590	10	1	18616650	1683	150.67	1.93	12	0.24	60.00	4682.00	15980	20230919	-43.43	7390	20230726	22.33	9710	-6.90	20240103	9000	0.44	20240108	15980	-43.43	20230919	7390	22.33	20230726	4.27	N	067080	500	93 억	199189	N	N	232	N	N
40	20240115	140610	57	100.00	KOSDAQ	제약	N	N	N	N	N	9100	-60	5	-0.66	318979010	35018	40.03	9120	9200	9030	11900	6420	9160	9109.00	1.07	0	-6671	9653	9406	9253	9006	8853	9330	8930	93	2740	500	6590	10	1	18616650	1694	151.67	1.94	12	0.19	60.00	4682.00	15980	20230919	-43.05	7390	20230726	23.14	9710	-6.28	20240103	9000	1.11	20240108	15980	-43.05	20230919	7390	23.14	20230726	4.27	N	067080	500	93 억	199189	N	N	232	N	N
41	20240115	130609	57	100.00	KOSDAQ	제약	N	N	N	N	N	9110	-50	5	-0.55	281316020	30867	35.29	9120	9200	9030	11900	6420	9160	9113.81	1.07	0	-5321	9653	9406	9253	9006	8853	9330	8930	93	2740	500	6590	10	1	18616650	1696	151.83	1.95	12	0.17	60.00	4682.00	15980	20230919	-42.99	7390	20230726	23.27	9710	-6.18	20240103	9000	1.22	20240108	15980	-42.99	20230919	7390	23.27	20230726	4.27	N	067080	500	93 억	199189	N	N	232	N	N
42	20240115	120610	57	100.00	KOSDAQ	제약	N	N	N	N	N	9160	0	3	0.00	171995420	18826	21.52	9120	9200	9030	11900	6420	9160	9136.06	1.07	0	-3388	9653	9406	9253	9006	8853	9330	8930	93	2740	500	6590	10	1	18616650	1705	152.67	1.96	12	0.10	60.00	4682.00	15980	20230919	-42.68	7390	20230726	23.95	9710	-5.66	20240103	9000	1.78	20240108	15980	-42.68	20230919	7390	23.95	20230726	4.27	N	067080	500	93 억	199189	N	N	232	N	N
43	20240115	110608	57	100.00	KOSDAQ	제약	N	N	N	N	N	9150	-10	5	-0.11	156514690	17132	19.59	9120	9200	9030	11900	6420	9160	9135.81	1.07	0	-3354	9653	9406	9253	9006	8853	9330	8930	93	2740	500	6590	10	1	18616650	1703	152.50	1.95	12	0.09	60.00	4682.00	15980	20230919	-42.74	7390	20230726	23.82	9710	-5.77	20240103	9000	1.67	20240108	15980	-42.74	20230919	7390	23.82	20230726	4.27	N	067080	500	93 억	199189	N	N	232	N	N
44	20240115	100606	57	100.00	KOSDAQ	제약	N	N	N	N	N	9140	-20	5	-0.22	87547510	9599	10.97	9120	9190	9030	11900	6420	9160	9120.48	1.07	0	-3063	9653	9406	9253	9006	8853	9330	8930	93	2740	500	6590	10	1	18616650	1702	152.33	1.95	12	0.05	60.00	4682.00	15980	20230919	-42.80	7390	20230726	23.68	9710	-5.87	20240103	9000	1.56	20240108	15980	-42.80	20230919	7390	23.68	20230726	4.27	N	067080	500	93 억	199189	N	N	232	N	N
45	20240115	090609	57	100.00	KOSDAQ	제약	N	N	N	N	N	9040	-120	5	-1.31	26427080	2915	3.33	9120	9120	9030	11900	6420	9160	9065.89	1.07	0	-2275	9653	9406	9253	9006	8853	9330	8930	93	2740	500	6590	10	1	18616650	1683	150.67	1.93	12	0.02	60.00	4682.00	15980	20230919	-43.43	7390	20230726	22.33	9710	-6.90	20240103	9000	0.44	20240108	15980	-43.43	20230919	7390	22.33	20230726	4.27	N	067080	500	93 억	199189	N	N	232	N	N
46	20240112	160605	57	100.00	KOSDAQ	제약	N	N	N	N	N	9160	-290	5	-3.07	798715020	86843	79.91	9450	9500	9100	12280	6620	9450	9198.09	1.31	0	-44039	9723	9586	9353	9216	8983	9655	9285	93	2830	500	6800	10	1	18616650	1705	152.67	1.96	12	0.47	60.00	4682.00	15980	20230919	-42.68	7390	20230726	23.95	9710	-5.66	20240103	9000	1.78	20240108	15980	-42.68	20230919	7390	23.95	20230726	4.26	N	067080	500	93 억	243337	N	N	232	N	N
47	20240112	150607	57	100.00	KOSDAQ	제약	N	N	N	N	N	9130	-320	5	-3.39	746532750	81136	74.66	9450	9500	9100	12280	6620	9450	9201.01	1.31	0	-43440	9723	9586	9353	9216	8983	9655	9285	93	2830	500	6800	10	1	18616650	1700	152.17	1.95	12	0.44	60.00	4682.00	15980	20230919	-42.87	7390	20230726	23.55	9710	-5.97	20240103	9000	1.44	20240108	15980	-42.87	20230919	7390	23.55	20230726	4.26	N	067080	500	93 억	243337	N	N	95	N	N
48	20240112	140607	57	100.00	KOSDAQ	제약	N	N	N	N	N	9140	-310	5	-3.28	649192860	70464	64.84	9450	9500	9130	12280	6620	9450	9213.11	1.31	0	-39899	9723	9586	9353	9216	8983	9655	9285	93	2830	500	6800	10	1	18616650	1702	152.33	1.95	12	0.38	60.00	4682.00	15980	20230919	-42.80	7390	20230726	23.68	9710	-5.87	20240103	9000	1.56	20240108	15980	-42.80	20230919	7390	23.68	20230726	4.26	N	067080	500	93 억	243337	N	N	95	N	N
49	20240112	130604	57	100.00	KOSDAQ	제약	N	N	N	N	N	9190	-260	5	-2.75	545922050	59173	54.45	9450	9500	9140	12280	6620	9450	9225.86	1.31	0	-32098	9723	9586	9353	9216	8983	9655	9285	93	2830	500	6800	10	1	18616650	1711	153.17	1.96	12	0.32	60.00	4682.00	15980	20230919	-42.49	7390	20230726	24.36	9710	-5.36	20240103	9000	2.11	20240108	15980	-42.49	20230919	7390	24.36	20230726	4.26	N	067080	500	93 억	243337	N	N	95	N	N
50	20240112	120608	57	100.00	KOSDAQ	제약	N	N	N	N	N	9180	-270	5	-2.86	484748180	52489	48.30	9450	9500	9140	12280	6620	9450	9235.23	1.31	0	-28784	9723	9586	9353	9216	8983	9655	9285	93	2830	500	6800	10	1	18616650	1709	153.00	1.96	12	0.28	60.00	4682.00	15980	20230919	-42.55	7390	20230726	24.22	9710	-5.46	20240103	9000	2.00	20240108	15980	-42.55	20230919	7390	24.22	20230726	4.26	N	067080	500	93 억	243337	N	N	95	N	N
51	20240112	110605	57	100.00	KOSDAQ	제약	N	N	N	N	N	9240	-210	5	-2.22	365168560	39438	36.29	9450	9500	9170	12280	6620	9450	9259.31	1.31	0	-22284	9723	9586	9353	9216	8983	9655	9285	93	2830	500	6800	10	1	18616650	1720	154.00	1.97	12	0.21	60.00	4682.00	15980	20230919	-42.18	7390	20230726	25.03	9710	-4.84	20240103	9000	2.67	20240108	15980	-42.18	20230919	7390	25.03	20230726	4.26	N	067080	500	93 억	243337	N	N	95	N	N
52	20240112	100605	57	100.00	KOSDAQ	제약	N	N	N	N	N	9200	-250	5	-2.65	282718640	30469	28.04	9450	9500	9180	12280	6620	9450	9278.89	1.31	0	-19407	9723	9586	9353	9216	8983	9655	9285	93	2830	500	6800	10	1	18616650	1713	153.33	1.96	12	0.16	60.00	4682.00	15980	20230919	-42.43	7390	20230726	24.49	9710	-5.25	20240103	9000	2.22	20240108	15980	-42.43	20230919	7390	24.49	20230726	4.26	N	067080	500	93 억	243337	N	N	95	N	N
53	20240112	090605	57	100.00	KOSDAQ	제약	N	N	N	N	N	9470	20	2	0.21	30447010	3228	2.97	9450	9500	9400	12280	6620	9450	9432.16	1.31	0	-2010	9723	9586	9353	9216	8983	9655	9285	93	2830	500	6800	10	1	18616650	1763	157.83	2.02	12	0.02	60.00	4682.00	15980	20230919	-40.74	7390	20230726	28.15	9710	-2.47	20240103	9000	5.22	20240108	15980	-40.74	20230919	7390	28.15	20230726	4.26	N	067080	500	93 억	243337	N	N	95	N	N
54	20240111	160602	57	100.00	KOSDAQ	제약	N	N	N	N	N	9450	340	2	3.73	1012547810	108493	139.17	9120	9490	9120	11840	6380	9110	9332.22	1.18	0	22732	9430	9270	9180	9020	8930	9225	8975	93	2730	500	6550	10	1	18616650	1759	157.50	2.02	12	0.58	60.00	4682.00	15980	20230919	-40.86	7390	20230726	27.88	9710	-2.68	20240103	9000	5.00	20240108	15980	-40.86	20230919	7390	27.88	20230726	4.30	N	067080	500	93 억	220470	N	N	95	N	N
55	20240111	150606	57	100.00	KOSDAQ	제약	N	N	N	N	N	9460	350	2	3.84	969709320	103955	133.35	9120	9490	9120	11840	6380	9110	9328.16	1.18	0	22942	9430	9270	9180	9020	8930	9225	8975	93	2730	500	6550	10	1	18616650	1761	157.67	2.02	12	0.56	60.00	4682.00	15980	20230919	-40.80	7390	20230726	28.01	9710	-2.57	20240103	9000	5.11	20240108	15980	-40.80	20230919	7390	28.01	20230726	4.30	N	067080	500	93 억	220470	N	N	86	N	N
56	20240111	140604	57	100.00	KOSDAQ	제약	N	N	N	N	N	9460	350	2	3.84	886198490	95108	122.00	9120	9490	9120	11840	6380	9110	9317.81	1.18	0	23355	9430	9270	9180	9020	8930	9225	8975	93	2730	500	6550	10	1	18616650	1761	157.67	2.02	12	0.51	60.00	4682.00	15980	20230919	-40.80	7390	20230726	28.01	9710	-2.57	20240103	9000	5.11	20240108	15980	-40.80	20230919	7390	28.01	20230726	4.30	N	067080	500	93 억	220470	N	N	86	N	N
57	20240111	130602	57	100.00	KOSDAQ	제약	N	N	N	N	N	9310	200	2	2.20	485753290	52474	67.31	9120	9370	9120	11840	6380	9110	9257.03	1.18	0	4451	9430	9270	9180	9020	8930	9225	8975	93	2730	500	6550	10	1	18616650	1733	155.17	1.99	12	0.28	60.00	4682.00	15980	20230919	-41.74	7390	20230726	25.98	9710	-4.12	20240103	9000	3.44	20240108	15980	-41.74	20230919	7390	25.98	20230726	4.30	N	067080	500	93 억	220470	N	N	86	N	N
58	20240111	120603	57	100.00	KOSDAQ	제약	N	N	N	N	N	9320	210	2	2.31	462505430	49972	64.10	9120	9370	9120	11840	6380	9110	9255.29	1.18	0	4574	9430	9270	9180	9020	8930	9225	8975	93	2730	500	6550	10	1	18616650	1735	155.33	1.99	12	0.27	60.00	4682.00	15980	20230919	-41.68	7390	20230726	26.12	9710	-4.02	20240103	9000	3.56	20240108	15980	-41.68	20230919	7390	26.12	20230726	4.30	N	067080	500	93 억	220470	N	N	86	N	N
59	20240111	110605	57	100.00	KOSDAQ	제약	N	N	N	N	N	9350	240	2	2.63	423129190	45744	58.68	9120	9370	9120	11840	6380	9110	9249.94	1.18	0	5134	9430	9270	9180	9020	8930	9225	8975	93	2730	500	6550	10	1	18616650	1741	155.83	2.00	12	0.25	60.00	4682.00	15980	20230919	-41.49	7390	20230726	26.52	9710	-3.71	20240103	9000	3.89	20240108	15980	-41.49	20230919	7390	26.52	20230726	4.30	N	067080	500	93 억	220470	N	N	86	N	N
60	20240111	100603	57	100.00	KOSDAQ	제약	N	N	N	N	N	9240	130	2	1.43	273960060	29681	38.07	9120	9310	9120	11840	6380	9110	9230.15	1.18	0	2134	9430	9270	9180	9020	8930	9225	8975	93	2730	500	6550	10	1	18616650	1720	154.00	1.97	12	0.16	60.00	4682.00	15980	20230919	-42.18	7390	20230726	25.03	9710	-4.84	20240103	9000	2.67	20240108	15980	-42.18	20230919	7390	25.03	20230726	4.30	N	067080	500	93 억	220470	N	N	86	N	N
61	20240111	090602	57	100.00	KOSDAQ	제약	N	N	N	N	N	9280	170	2	1.87	125379150	13619	17.47	9120	9280	9120	11840	6380	9110	9206.19	1.18	0	5638	9430	9270	9180	9020	8930	9225	8975	93	2730	500	6550	10	1	18616650	1728	154.67	1.98	12	0.07	60.00	4682.00	15980	20230919	-41.93	7390	20230726	25.58	9710	-4.43	20240103	9000	3.11	20240108	15980	-41.93	20230919	7390	25.58	20230726	4.30	N	067080	500	93 억	220470	N	N	86	N	N
62	20240110	160601	57	100.00	KOSDAQ	제약	N	N	N	N	N	9110	-240	5	-2.57	708349000	77237	85.23	9300	9340	9090	12150	6550	9350	9171.35	1.22	0	-6238	9610	9480	9270	9140	8930	9545	9205	93	2800	500	6730	10	1	18616650	1696	151.83	1.95	12	0.41	60.00	4682.00	15980	20230919	-42.99	7390	20230726	23.27	9710	-6.18	20240103	9000	1.22	20240108	15980	-42.99	20230919	7390	23.27	20230726	4.32	N	067080	500	93 억	226708	N	N	86	N	N
63	20240110	150603	57	100.00	KOSDAQ	제약	N	N	N	N	N	9160	-190	5	-2.03	677571690	73858	81.50	9300	9340	9090	12150	6550	9350	9173.98	1.22	0	-5685	9610	9480	9270	9140	8930	9545	9205	93	2800	500	6730	10	1	18616650	1705	152.67	1.96	12	0.40	60.00	4682.00	15980	20230919	-42.68	7390	20230726	23.95	9710	-5.66	20240103	9000	1.78	20240108	15980	-42.68	20230919	7390	23.95	20230726	4.32	N	067080	500	93 억	226708	N	N	0	N	N
64	20240110	140604	57	100.00	KOSDAQ	제약	N	N	N	N	N	9180	-170	5	-1.82	566282160	61661	68.04	9300	9340	9100	12150	6550	9350	9183.80	1.22	0	-5477	9610	9480	9270	9140	8930	9545	9205	93	2800	500	6730	10	1	18616650	1709	153.00	1.96	12	0.33	60.00	4682.00	15980	20230919	-42.55	7390	20230726	24.22	9710	-5.46	20240103	9000	2.00	20240108	15980	-42.55	20230919	7390	24.22	20230726	4.32	N	067080	500	93 억	226708	N	N	0	N	N
65	20240110	130602	57	100.00	KOSDAQ	제약	N	N	N	N	N	9190	-160	5	-1.71	502480510	54683	60.34	9300	9340	9100	12150	6550	9350	9188.97	1.22	0	-3721	9610	9480	9270	9140	8930	9545	9205	93	2800	500	6730	10	1	18616650	1711	153.17	1.96	12	0.29	60.00	4682.00	15980	20230919	-42.49	7390	20230726	24.36	9710	-5.36	20240103	9000	2.11	20240108	15980	-42.49	20230919	7390	24.36	20230726	4.32	N	067080	500	93 억	226708	N	N	0	N	N
66	20240110	120603	57	100.00	KOSDAQ	제약	N	N	N	N	N	9200	-150	5	-1.60	413312240	44935	49.58	9300	9340	9110	12150	6550	9350	9198.00	1.22	0	-3194	9610	9480	9270	9140	8930	9545	9205	93	2800	500	6730	10	1	18616650	1713	153.33	1.96	12	0.24	60.00	4682.00	15980	20230919	-42.43	7390	20230726	24.49	9710	-5.25	20240103	9000	2.22	20240108	15980	-42.43	20230919	7390	24.49	20230726	4.32	N	067080	500	93 억	226708	N	N	0	N	N
67	20240110	110602	57	100.00	KOSDAQ	제약	N	N	N	N	N	9230	-120	5	-1.28	355319330	38645	42.64	9300	9340	9110	12150	6550	9350	9194.45	1.22	0	-2504	9610	9480	9270	9140	8930	9545	9205	93	2800	500	6730	10	1	18616650	1718	153.83	1.97	12	0.21	60.00	4682.00	15980	20230919	-42.24	7390	20230726	24.90	9710	-4.94	20240103	9000	2.56	20240108	15980	-42.24	20230919	7390	24.90	20230726	4.32	N	067080	500	93 억	226708	N	N	0	N	N
68	20240110	100601	57	100.00	KOSDAQ	제약	N	N	N	N	N	9250	-100	5	-1.07	319976930	34813	38.41	9300	9340	9110	12150	6550	9350	9191.31	1.22	0	-1612	9610	9480	9270	9140	8930	9545	9205	93	2800	500	6730	10	1	18616650	1722	154.17	1.98	12	0.19	60.00	4682.00	15980	20230919	-42.12	7390	20230726	25.17	9710	-4.74	20240103	9000	2.78	20240108	15980	-42.12	20230919	7390	25.17	20230726	4.32	N	067080	500	93 억	226708	N	N	0	N	N
69	20240110	090601	57	100.00	KOSDAQ	제약	N	N	N	N	N	9200	-150	5	-1.60	122746030	13322	14.70	9300	9340	9200	12150	6550	9350	9213.78	1.22	0	4776	9610	9480	9270	9140	8930	9545	9205	93	2800	500	6730	10	1	18616650	1713	153.33	1.96	12	0.07	60.00	4682.00	15980	20230919	-42.43	7390	20230726	24.49	9710	-5.25	20240103	9000	2.22	20240108	15980	-42.43	20230919	7390	24.49	20230726	4.32	N	067080	500	93 억	226708	N	N	0	N	N
70	20240109	160600	57	100.00	KOSDAQ	제약	N	N	N	N	N	9350	290	2	3.20	839135680	90239	135.17	9060	9400	9060	11770	6350	9060	9298.99	0.92	0	37519	9180	9120	9060	9000	8940	9090	8970	93	2710	500	6520	10	1	18616650	1741	155.83	2.00	12	0.48	60.00	4682.00	15980	20230919	-41.49	7390	20230726	26.52	9710	-3.71	20240103	9000	3.89	20240108	15980	-41.49	20230919	7390	26.52	20230726	4.36	N	067080	500	93 억	171238	N	N	22	N	N
71	20240109	150601	57	100.00	KOSDAQ	제약	N	N	N	N	N	9350	290	2	3.20	795212350	85545	128.14	9060	9400	9060	11770	6350	9060	9295.84	0.92	0	37716	9180	9120	9060	9000	8940	9090	8970	93	2710	500	6520	10	1	18616650	1741	155.83	2.00	12	0.46	60.00	4682.00	15980	20230919	-41.49	7390	20230726	26.52	9710	-3.71	20240103	9000	3.89	20240108	15980	-41.49	20230919	7390	26.52	20230726	4.36	N	067080	500	93 억	171238	N	N	22	N	N
72	20240109	140600	57	100.00	KOSDAQ	제약	N	N	N	N	N	9320	260	2	2.87	677120370	72892	109.19	9060	9400	9060	11770	6350	9060	9289.36	0.92	0	35173	9180	9120	9060	9000	8940	9090	8970	93	2710	500	6520	10	1	18616650	1735	155.33	1.99	12	0.39	60.00	4682.00	15980	20230919	-41.68	7390	20230726	26.12	9710	-4.02	20240103	9000	3.56	20240108	15980	-41.68	20230919	7390	26.12	20230726	4.36	N	067080	500	93 억	171238	N	N	22	N	N
73	20240109	130600	57	100.00	KOSDAQ	제약	N	N	N	N	N	9300	240	2	2.65	557372800	59978	89.84	9060	9400	9060	11770	6350	9060	9292.95	0.92	0	29156	9180	9120	9060	9000	8940	9090	8970	93	2710	500	6520	10	1	18616650	1731	155.00	1.99	12	0.32	60.00	4682.00	15980	20230919	-41.80	7390	20230726	25.85	9710	-4.22	20240103	9000	3.33	20240108	15980	-41.80	20230919	7390	25.85	20230726	4.36	N	067080	500	93 억	171238	N	N	22	N	N
74	20240109	120606	57	100.00	KOSDAQ	제약	N	N	N	N	N	9380	320	2	3.53	403930090	43610	65.32	9060	9380	9060	11770	6350	9060	9262.33	0.92	0	27014	9180	9120	9060	9000	8940	9090	8970	93	2710	500	6520	10	1	18616650	1746	156.33	2.00	12	0.23	60.00	4682.00	15980	20230919	-41.30	7390	20230726	26.93	9710	-3.40	20240103	9000	4.22	20240108	15980	-41.30	20230919	7390	26.93	20230726	4.36	N	067080	500	93 억	171238	N	N	22	N	N
75	20240109	110601	57	100.00	KOSDAQ	제약	N	N	N	N	N	9280	220	2	2.43	254359360	27566	41.29	9060	9320	9060	11770	6350	9060	9227.29	0.92	0	14914	9180	9120	9060	9000	8940	9090	8970	93	2710	500	6520	10	1	18616650	1728	154.67	1.98	12	0.15	60.00	4682.00	15980	20230919	-41.93	7390	20230726	25.58	9710	-4.43	20240103	9000	3.11	20240108	15980	-41.93	20230919	7390	25.58	20230726	4.36	N	067080	500	93 억	171238	N	N	22	N	N
76	20240109	100601	57	100.00	KOSDAQ	제약	N	N	N	N	N	9270	210	2	2.32	181293410	19637	29.41	9060	9320	9060	11770	6350	9060	9232.24	0.92	0	9512	9180	9120	9060	9000	8940	9090	8970	93	2710	500	6520	10	1	18616650	1726	154.50	1.98	12	0.11	60.00	4682.00	15980	20230919	-41.99	7390	20230726	25.44	9710	-4.53	20240103	9000	3.00	20240108	15980	-41.99	20230919	7390	25.44	20230726	4.36	N	067080	500	93 억	171238	N	N	22	N	N
77	20240109	090601	57	100.00	KOSDAQ	제약	N	N	N	N	N	9120	60	2	0.66	16684900	1839	2.75	9060	9210	9060	11770	6350	9060	9072.81	0.92	0	-44	9180	9120	9060	9000	8940	9090	8970	93	2710	500	6520	10	1	18616650	1698	152.00	1.95	12	0.01	60.00	4682.00	15980	20230919	-42.93	7390	20230726	23.41	9710	-6.08	20240103	9000	1.33	20240108	15980	-42.93	20230919	7390	23.41	20230726	4.36	N	067080	500	93 억	171238	N	N	22	N	N
78	20240108	160600	57	100.00	KOSDAQ	제약	N	N	N	N	N	9060	-10	5	-0.11	598035740	66189	97.76	9070	9120	9000	11790	6350	9070	9035.22	0.89	0	6036	9476	9272	9166	8962	8856	9220	8910	93	2720	500	6530	10	1	18616650	1687	151.00	1.94	12	0.36	60.00	4682.00	15980	20230919	-43.30	7390	20230726	22.60	9710	-6.69	20240103	9000	0.67	20240108	15980	-43.30	20230919	7390	22.60	20230726	4.31	N	067080	500	93 억	165783	N	N	22	N	N
79	20240108	150601	57	100.00	KOSDAQ	제약	N	N	N	N	N	9060	-10	5	-0.11	565877280	62638	92.52	9070	9120	9000	11790	6350	9070	9034.09	0.89	0	4738	9476	9272	9166	8962	8856	9220	8910	93	2720	500	6530	10	1	18616650	1687	151.00	1.94	12	0.34	60.00	4682.00	15980	20230919	-43.30	7390	20230726	22.60	9710	-6.69	20240103	9000	0.67	20240108	15980	-43.30	20230919	7390	22.60	20230726	4.31	N	067080	500	93 억	165783	N	N	92	N	N
80	20240108	140600	57	100.00	KOSDAQ	제약	N	N	N	N	N	9010	-60	5	-0.66	496833950	55004	81.24	9070	9120	9000	11790	6350	9070	9032.69	0.89	0	1868	9476	9272	9166	8962	8856	9220	8910	93	2720	500	6530	10	1	18616650	1677	150.17	1.92	12	0.30	60.00	4682.00	15980	20230919	-43.62	7390	20230726	21.92	9710	-7.21	20240103	9000	0.11	20240108	15980	-43.62	20230919	7390	21.92	20230726	4.31	N	067080	500	93 억	165783	N	N	92	N	N
81	20240108	130559	57	100.00	KOSDAQ	제약	N	N	N	N	N	9060	-10	5	-0.11	383051810	42374	62.59	9070	9120	9000	11790	6350	9070	9039.78	0.89	0	2880	9476	9272	9166	8962	8856	9220	8910	93	2720	500	6530	10	1	18616650	1687	151.00	1.94	12	0.23	60.00	4682.00	15980	20230919	-43.30	7390	20230726	22.60	9710	-6.69	20240103	9000	0.67	20240108	15980	-43.30	20230919	7390	22.60	20230726	4.31	N	067080	500	93 억	165783	N	N	92	N	N
82	20240108	120601	57	100.00	KOSDAQ	제약	N	N	N	N	N	9080	10	2	0.11	245608640	27155	40.11	9070	9120	9000	11790	6350	9070	9044.69	0.89	0	3114	9476	9272	9166	8962	8856	9220	8910	93	2720	500	6530	10	1	18616650	1690	151.33	1.94	12	0.15	60.00	4682.00	15980	20230919	-43.18	7390	20230726	22.87	9710	-6.49	20240103	9000	0.89	20240108	15980	-43.18	20230919	7390	22.87	20230726	4.31	N	067080	500	93 억	165783	N	N	92	N	N
83	20240108	110601	57	100.00	KOSDAQ	제약	N	N	N	N	N	9100	30	2	0.33	219842660	24309	35.91	9070	9120	9000	11790	6350	9070	9043.67	0.89	0	3026	9476	9272	9166	8962	8856	9220	8910	93	2720	500	6530	10	1	18616650	1694	151.67	1.94	12	0.13	60.00	4682.00	15980	20230919	-43.05	7390	20230726	23.14	9710	-6.28	20240103	9000	1.11	20240108	15980	-43.05	20230919	7390	23.14	20230726	4.31	N	067080	500	93 억	165783	N	N	92	N	N
84	20240108	100601	57	100.00	KOSDAQ	제약	N	N	N	N	N	9060	-10	5	-0.11	131214210	14528	21.46	9070	9100	9000	11790	6350	9070	9031.82	0.89	0	-2606	9476	9272	9166	8962	8856	9220	8910	93	2720	500	6530	10	1	18616650	1687	151.00	1.94	12	0.08	60.00	4682.00	15980	20230919	-43.30	7390	20230726	22.60	9710	-6.69	20240103	9000	0.67	20240108	15980	-43.30	20230919	7390	22.60	20230726	4.31	N	067080	500	93 억	165783	N	N	92	N	N
85	20240108	090559	57	100.00	KOSDAQ	제약	N	N	N	N	N	9030	-40	5	-0.44	18741770	2070	3.06	9070	9070	9030	11790	6350	9070	9054.00	0.89	0	-507	9476	9272	9166	8962	8856	9220	8910	93	2720	500	6530	10	1	18616650	1681	150.50	1.93	12	0.01	60.00	4682.00	15980	20230919	-43.49	7390	20230726	22.19	9710	-7.00	20240103	9030	0.00	20240108	15980	-43.49	20230919	7390	22.19	20230726	4.31	N	067080	500	93 억	165783	N	N	92	N	N
86	20240105	160559	57	100.00	KOSDAQ	제약	N	N	N	N	N	9070	-120	5	-1.31	616560440	67159	42.50	9190	9370	9060	11940	6440	9190	9181.71	0.89	-1904	-3555	9616	9402	9276	9062	8936	9340	9000	93	2750	500	6610	10	1	18616650	1689	151.17	1.94	12	0.36	60.00	4682.00	15980	20230919	-43.24	7390	20230726	22.73	9710	-6.59	20240103	9060	0.11	20240105	15980	-43.24	20230919	7390	22.73	20230726	4.30	N	067080	500	93 억	165329	N	N	92	N	N
87	20240105	150601	57	100.00	KOSDAQ	제약	N	N	N	N	N	9090	-100	5	-1.09	544203440	59189	37.46	9190	9370	9070	11940	6440	9190	9194.33	0.89	-1904	-4623	9616	9402	9276	9062	8936	9340	9000	93	2750	500	6610	10	1	18616650	1692	151.50	1.94	12	0.32	60.00	4682.00	15980	20230919	-43.12	7390	20230726	23.00	9710	-6.39	20240103	9070	0.22	20240105	15980	-43.12	20230919	7390	23.00	20230726	4.30	N	067080	500	93 억	165329	N	N	102	N	N
88	20240105	140557	57	100.00	KOSDAQ	제약	N	N	N	N	N	9110	-80	5	-0.87	446214180	48428	30.65	9190	9370	9090	11940	6440	9190	9213.97	0.89	-1904	-1507	9616	9402	9276	9062	8936	9340	9000	93	2750	500	6610	10	1	18616650	1696	151.83	1.95	12	0.26	60.00	4682.00	15980	20230919	-42.99	7390	20230726	23.27	9710	-6.18	20240103	9090	0.22	20240105	15980	-42.99	20230919	7390	23.27	20230726	4.30	N	067080	500	93 억	165329	N	N	102	N	N
89	20240105	130559	57	100.00	KOSDAQ	제약	N	N	N	N	N	9120	-70	5	-0.76	322876500	34903	22.09	9190	9370	9120	11940	6440	9190	9250.68	0.89	-1904	-1569	9616	9402	9276	9062	8936	9340	9000	93	2750	500	6610	10	1	18616650	1698	152.00	1.95	12	0.19	60.00	4682.00	15980	20230919	-42.93	7390	20230726	23.41	9710	-6.08	20240103	9120	0.00	20240105	15980	-42.93	20230919	7390	23.41	20230726	4.30	N	067080	500	93 억	165329	N	N	102	N	N
90	20240105	120559	57	100.00	KOSDAQ	제약	N	N	N	N	N	9270	80	2	0.87	195295480	21018	13.30	9190	9370	9190	11940	6440	9190	9291.82	0.89	-1904	4935	9616	9402	9276	9062	8936	9340	9000	93	2750	500	6610	10	1	18616650	1726	154.50	1.98	12	0.11	60.00	4682.00	15980	20230919	-41.99	7390	20230726	25.44	9710	-4.53	20240103	9150	1.31	20240104	15980	-41.99	20230919	7390	25.44	20230726	4.30	N	067080	500	93 억	165329	N	N	102	N	N
91	20240105	110558	57	100.00	KOSDAQ	제약	N	N	N	N	N	9310	120	2	1.31	165413990	17784	11.25	9190	9370	9190	11940	6440	9190	9301.28	0.89	-1904	4830	9616	9402	9276	9062	8936	9340	9000	93	2750	500	6610	10	1	18616650	1733	155.17	1.99	12	0.10	60.00	4682.00	15980	20230919	-41.74	7390	20230726	25.98	9710	-4.12	20240103	9150	1.75	20240104	15980	-41.74	20230919	7390	25.98	20230726	4.30	N	067080	500	93 억	165329	N	N	102	N	N
92	20240105	100601	57	100.00	KOSDAQ	제약	N	N	N	N	N	9330	140	2	1.52	104188350	11208	7.09	9190	9370	9190	11940	6440	9190	9295.89	0.89	-1904	4778	9616	9402	9276	9062	8936	9340	9000	93	2750	500	6610	10	1	18616650	1737	155.50	1.99	12	0.06	60.00	4682.00	15980	20230919	-41.61	7390	20230726	26.25	9710	-3.91	20240103	9150	1.97	20240104	15980	-41.61	20230919	7390	26.25	20230726	4.30	N	067080	500	93 억	165329	N	N	102	N	N
93	20240105	090558	57	100.00	KOSDAQ	제약	N	N	N	N	N	9280	90	2	0.98	6513400	708	0.45	9190	9290	9190	11940	6440	9190	9199.72	0.89	-1904	-3	9616	9402	9276	9062	8936	9340	9000	93	2750	500	6610	10	1	18616650	1728	154.67	1.98	12	0.00	60.00	4682.00	15980	20230919	-41.93	7390	20230726	25.58	9710	-4.43	20240103	9150	1.42	20240104	15980	-41.93	20230919	7390	25.58	20230726	4.30	N	067080	500	93 억	165329	N	N	102	N	N
94	20240104	160556	57	100.00	KOSDAQ	제약	N	N	N	N	N	9190	-320	5	-3.36	1457384480	157200	120.14	9460	9490	9150	12360	6660	9510	9270.85	1.13	0	-43055	9843	9676	9543	9376	9243	9760	9460	93	2850	500	6840	10	1	18616650	1711	153.17	1.96	12	0.84	60.00	4682.00	15980	20230919	-42.49	7390	20230726	24.36	9710	-5.36	20240103	9150	0.44	20240104	15980	-42.49	20230919	7390	24.36	20230726	4.37	N	067080	500	93 억	209492	N	N	102	N	N
95	20240104	150557	57	100.00	KOSDAQ	제약	N	N	N	N	N	9190	-320	5	-3.36	1386124980	149442	114.22	9460	9490	9150	12360	6660	9510	9275.24	1.13	0	-41126	9843	9676	9543	9376	9243	9760	9460	93	2850	500	6840	10	1	18616650	1711	153.17	1.96	12	0.80	60.00	4682.00	15980	20230919	-42.49	7390	20230726	24.36	9710	-5.36	20240103	9150	0.44	20240104	15980	-42.49	20230919	7390	24.36	20230726	4.37	N	067080	500	93 억	209492	N	N	582	N	N
96	20240104	140557	57	100.00	KOSDAQ	제약	N	N	N	N	N	9210	-300	5	-3.15	1222976420	131666	100.63	9460	9490	9180	12360	6660	9510	9288.37	1.13	0	-36666	9843	9676	9543	9376	9243	9760	9460	93	2850	500	6840	10	1	18616650	1715	153.50	1.97	12	0.71	60.00	4682.00	15980	20230919	-42.37	7390	20230726	24.63	9710	-5.15	20240103	9180	0.33	20240104	15980	-42.37	20230919	7390	24.63	20230726	4.37	N	067080	500	93 억	209492	N	N	582	N	N
97	20240104	130558	57	100.00	KOSDAQ	제약	N	N	N	N	N	9210	-300	5	-3.15	1148930720	123625	94.48	9460	9490	9180	12360	6660	9510	9293.56	1.13	0	-34565	9843	9676	9543	9376	9243	9760	9460	93	2850	500	6840	10	1	18616650	1715	153.50	1.97	12	0.66	60.00	4682.00	15980	20230919	-42.37	7390	20230726	24.63	9710	-5.15	20240103	9180	0.33	20240104	15980	-42.37	20230919	7390	24.63	20230726	4.37	N	067080	500	93 억	209492	N	N	582	N	N
98	20240104	120555	57	100.00	KOSDAQ	제약	N	N	N	N	N	9230	-280	5	-2.94	1034216480	111173	84.97	9460	9490	9180	12360	6660	9510	9302.65	1.13	0	-28038	9843	9676	9543	9376	9243	9760	9460	93	2850	500	6840	10	1	18616650	1718	153.83	1.97	12	0.60	60.00	4682.00	15980	20230919	-42.24	7390	20230726	24.90	9710	-4.94	20240103	9180	0.54	20240104	15980	-42.24	20230919	7390	24.90	20230726	4.37	N	067080	500	93 억	209492	N	N	582	N	N
99	20240104	110556	57	100.00	KOSDAQ	제약	N	N	N	N	N	9240	-270	5	-2.84	939253230	100868	77.09	9460	9490	9180	12360	6660	9510	9311.58	1.13	0	-24433	9843	9676	9543	9376	9243	9760	9460	93	2850	500	6840	10	1	18616650	1720	154.00	1.97	12	0.54	60.00	4682.00	15980	20230919	-42.18	7390	20230726	25.03	9710	-4.84	20240103	9180	0.65	20240104	15980	-42.18	20230919	7390	25.03	20230726	4.37	N	067080	500	93 억	209492	N	N	582	N	N
100	20240104	100555	57	100.00	KOSDAQ	제약	N	N	N	N	N	9280	-230	5	-2.42	618993470	66239	50.63	9460	9490	9260	12360	6660	9510	9344.69	1.13	0	-25400	9843	9676	9543	9376	9243	9760	9460	93	2850	500	6840	10	1	18616650	1728	154.67	1.98	12	0.36	60.00	4682.00	15980	20230919	-41.93	7390	20230726	25.58	9710	-4.43	20240103	9260	0.22	20240104	15980	-41.93	20230919	7390	25.58	20230726	4.37	N	067080	500	93 억	209492	N	N	582	N	N
101	20240104	090558	57	100.00	KOSDAQ	제약	N	N	N	N	N	9400	-110	5	-1.16	57891200	6138	4.69	9460	9490	9400	12360	6660	9510	9430.77	1.13	0	-2145	9843	9676	9543	9376	9243	9760	9460	93	2850	500	6840	10	1	18616650	1750	156.67	2.01	12	0.03	60.00	4682.00	15980	20230919	-41.18	7390	20230726	27.20	9710	-3.19	20240103	9330	0.75	20240102	15980	-41.18	20230919	7390	27.20	20230726	4.37	N	067080	500	93 억	209492	N	N	582	N	N
102	20240103	160555	57	100.00	KOSDAQ	제약	N	N	N	N	N	9510	40	2	0.42	1249767070	130641	188.03	9480	9710	9410	12310	6630	9470	9566.67	1.10	0	3484	9723	9596	9463	9336	9203	9660	9400	93	2840	500	6810	10	1	18616650	1770	158.50	2.03	12	0.70	60.00	4682.00	15980	20230919	-40.49	7390	20230726	28.69	9710	-2.06	20240103	9330	1.93	20240102	15980	-40.49	20230919	7390	28.69	20230726	4.35	N	067080	500	93 억	205482	N	N	582	N	N
103	20240103	150554	57	100.00	KOSDAQ	제약	N	N	N	N	N	9610	140	2	1.48	1156281870	120829	173.91	9480	9710	9410	12310	6630	9470	9569.57	1.10	0	-333	9723	9596	9463	9336	9203	9660	9400	93	2840	500	6810	10	1	18616650	1789	160.17	2.05	12	0.65	60.00	4682.00	15980	20230919	-39.86	7390	20230726	30.04	9710	-1.03	20240103	9330	3.00	20240102	15980	-39.86	20230919	7390	30.04	20230726	4.35	N	067080	500	93 억	205482	N	N	1549	N	N
104	20240103	140552	57	100.00	KOSDAQ	제약	N	N	N	N	N	9570	100	2	1.06	1013376750	105929	152.47	9480	9710	9410	12310	6630	9470	9566.57	1.10	0	-2454	9723	9596	9463	9336	9203	9660	9400	93	2840	500	6810	10	1	18616650	1782	159.50	2.04	12	0.57	60.00	4682.00	15980	20230919	-40.11	7390	20230726	29.50	9710	-1.44	20240103	9330	2.57	20240102	15980	-40.11	20230919	7390	29.50	20230726	4.35	N	067080	500	93 억	205482	N	N	1549	N	N
105	20240103	130554	57	100.00	KOSDAQ	제약	N	N	N	N	N	9510	40	2	0.42	929911250	97165	139.85	9480	9710	9410	12310	6630	9470	9570.43	1.10	0	-3116	9723	9596	9463	9336	9203	9660	9400	93	2840	500	6810	10	1	18616650	1770	158.50	2.03	12	0.52	60.00	4682.00	15980	20230919	-40.49	7390	20230726	28.69	9710	-2.06	20240103	9330	1.93	20240102	15980	-40.49	20230919	7390	28.69	20230726	4.35	N	067080	500	93 억	205482	N	N	1549	N	N
106	20240103	120557	57	100.00	KOSDAQ	제약	N	N	N	N	N	9600	130	2	1.37	754009820	78700	113.27	9480	9710	9410	12310	6630	9470	9580.81	1.10	0	-1305	9723	9596	9463	9336	9203	9660	9400	93	2840	500	6810	10	1	18616650	1787	160.00	2.05	12	0.42	60.00	4682.00	15980	20230919	-39.92	7390	20230726	29.91	9710	-1.13	20240103	9330	2.89	20240102	15980	-39.92	20230919	7390	29.91	20230726	4.35	N	067080	500	93 억	205482	N	N	1549	N	N
107	20240103	110553	57	100.00	KOSDAQ	제약	N	N	N	N	N	9590	120	2	1.27	598065910	62429	89.86	9480	9710	9410	12310	6630	9470	9579.94	1.10	0	-3151	9723	9596	9463	9336	9203	9660	9400	93	2840	500	6810	10	1	18616650	1785	159.83	2.05	12	0.34	60.00	4682.00	15980	20230919	-39.99	7390	20230726	29.77	9710	-1.24	20240103	9330	2.79	20240102	15980	-39.99	20230919	7390	29.77	20230726	4.35	N	067080	500	93 억	205482	N	N	1549	N	N
108	20240103	100553	57	100.00	KOSDAQ	제약	N	N	N	N	N	9560	90	2	0.95	455551480	47520	68.40	9480	9710	9410	12310	6630	9470	9586.52	1.10	0	-4683	9723	9596	9463	9336	9203	9660	9400	93	2840	500	6810	10	1	18616650	1780	159.33	2.04	12	0.26	60.00	4682.00	15980	20230919	-40.18	7390	20230726	29.36	9710	-1.54	20240103	9330	2.47	20240102	15980	-40.18	20230919	7390	29.36	20230726	4.35	N	067080	500	93 억	205482	N	N	1549	N	N
109	20240103	090553	57	100.00	KOSDAQ	제약	N	N	N	N	N	9520	50	2	0.53	49871650	5250	7.56	9480	9570	9420	12310	6630	9470	9499.36	1.10	0	-211	9723	9596	9463	9336	9203	9660	9400	93	2840	500	6810	10	1	18616650	1772	158.67	2.03	12	0.03	60.00	4682.00	15980	20230919	-40.43	7390	20230726	28.82	9590	-0.73	20240102	9330	2.04	20240102	15980	-40.43	20230919	7390	28.82	20230726	4.35	N	067080	500	93 억	205482	N	N	1549	N	N
110	20240102	160553	57	100.00	KOSDAQ	제약	N	N	N	N	N	9470	90	2	0.96	630473130	66735	100.28	9330	9590	9330	12190	6570	9380	9447.35	1.03	0	12413	9600	9490	9410	9300	9220	9450	9260	93	2810	500	6750	10	1	18616650	1763	157.83	2.02	12	0.36	60.00	4682.00	15980	20230919	-40.74	7390	20230726	28.15	9590	-1.25	20240102	9330	1.50	20240102	15980	-40.74	20230919	7390	28.15	20230726	4.32	N	067080	500	93 억	192253	N	N	1549	N	N
111	20240102	150552	57	100.00	KOSDAQ	제약	N	N	N	N	N	9470	90	2	0.96	567028580	60035	90.21	9330	9590	9330	12190	6570	9380	9444.97	1.03	0	10525	9600	9490	9410	9300	9220	9450	9260	93	2810	500	6750	10	1	18616650	1763	157.83	2.02	12	0.32	60.00	4682.00	15980	20230919	-40.74	7390	20230726	28.15	9590	-1.25	20240102	9330	1.50	20240102	15980	-40.74	20230919	7390	28.15	20230726	4.32	N	067080	500	93 억	192253	N	N	9519	N	N
112	20240102	140553	57	100.00	KOSDAQ	제약	N	N	N	N	N	9450	70	2	0.75	468399790	49607	74.54	9330	9590	9330	12190	6570	9380	9442.21	1.03	0	6281	9600	9490	9410	9300	9220	9450	9260	93	2810	500	6750	10	1	18616650	1759	157.50	2.02	12	0.27	60.00	4682.00	15980	20230919	-40.86	7390	20230726	27.88	9590	-1.46	20240102	9330	1.29	20240102	15980	-40.86	20230919	7390	27.88	20230726	4.32	N	067080	500	93 억	192253	N	N	9519	N	N
113	20240102	130550	57	100.00	KOSDAQ	제약	N	N	N	N	N	9550	170	2	1.81	415305730	44014	66.14	9330	9590	9330	12190	6570	9380	9435.76	1.03	0	5182	9600	9490	9410	9300	9220	9450	9260	93	2810	500	6750	10	1	18616650	1778	159.17	2.04	12	0.24	60.00	4682.00	15980	20230919	-40.24	7390	20230726	29.23	9590	-0.42	20240102	9330	2.36	20240102	15980	-40.24	20230919	7390	29.23	20230726	4.32	N	067080	500	93 억	192253	N	N	9519	N	N
114	20240102	120550	57	100.00	KOSDAQ	제약	N	N	N	N	N	9470	90	2	0.96	330245140	35084	52.72	9330	9520	9330	12190	6570	9380	9412.98	1.03	0	1206	9600	9490	9410	9300	9220	9450	9260	93	2810	500	6750	10	1	18616650	1763	157.83	2.02	12	0.19	60.00	4682.00	15980	20230919	-40.74	7390	20230726	28.15	9520	-0.53	20240102	9330	1.50	20240102	15980	-40.74	20230919	7390	28.15	20230726	4.32	N	067080	500	93 억	192253	N	N	9519	N	N
115	20240102	110550	57	100.00	KOSDAQ	제약	N	N	N	N	N	9400	20	2	0.21	219118940	23320	35.04	9330	9480	9330	12190	6570	9380	9396.18	1.03	0	-4793	9600	9490	9410	9300	9220	9450	9260	93	2810	500	6750	10	1	18616650	1750	156.67	2.01	12	0.13	60.00	4682.00	15980	20230919	-41.18	7390	20230726	27.20	9480	-0.84	20240102	9330	0.75	20240102	15980	-41.18	20230919	7390	27.20	20230726	4.32	N	067080	500	93 억	192253	N	N	9519	N	N
116	20240102	100543	57	100.00	KOSDAQ	제약	N	N	N	N	N	9390	10	2	0.11	39695800	4238	6.37	9330	9450	9330	12190	6570	9380	9366.64	1.03	0	1985	9600	9490	9410	9300	9220	9450	9260	93	2810	500	6750	10	1	18616650	1748	156.50	2.01	12	0.02	60.00	4682.00	15980	20230919	-41.24	7390	20230726	27.06	9450	-0.63	20240102	9330	0.64	20240102	15980	-41.24	20230919	7390	27.06	20230726	4.32	N	067080	500	93 억	192253	N	N	9519	N	N
117	20240102	090537	57	100.00	KOSDAQ	제약	N	N	N	N	N	9380	0	3	0.00	0	0	0.00	0	0	0	12190	6570	9380	0.00	1.03	0	0	9600	9490	9410	9300	9220	9450	9260	93	2810	500	6750	10	1	18616650	1746	156.33	2.00	12	0.00	60.00	4682.00	15980	20230919	-41.30	7390	20230726	26.93	0	0.00	0	0	0.00	0	15980	-41.30	20230919	7390	26.93	20230726	4.32	N	067080	500	93 억	192253	N	N	9519	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History