KissMeData/246710/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

50 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	121033	57	100.00	KOSDAQ	제약	N	N	N	N	N	9150	240	2	2.69	292526310	32222	49.85	8990	9300	8780	11580	6240	8910	9078.47	3.17	0	5892	9530	9220	8970	8660	8410	9095	8535	108	2670	500	6230	10	1	21523878	1969	-18.75	4.94	12	0.15	-488.00	1853.00	17440	20230308	-47.53	6910	20231213	32.42	11100	-17.57	20240115	8720	4.93	20240108	17440	-47.53	20230308	6910	32.42	20231213	0.33	N	246710	500	107 억	682141	N	N	0	N	N
3	20240123	111029	57	100.00	KOSDAQ	제약	N	N	N	N	N	9240	330	2	3.70	286194680	31535	48.79	8990	9300	8780	11580	6240	8910	9075.46	3.17	0	6280	9530	9220	8970	8660	8410	9095	8535	108	2670	500	6230	10	1	21523878	1989	-18.93	4.99	12	0.15	-488.00	1853.00	17440	20230308	-47.02	6910	20231213	33.72	11100	-16.76	20240115	8720	5.96	20240108	17440	-47.02	20230308	6910	33.72	20231213	0.33	N	246710	500	107 억	682141	N	N	0	N	N
4	20240123	101029	57	100.00	KOSDAQ	제약	N	N	N	N	N	9200	290	2	3.25	224539050	24846	38.44	8990	9220	8780	11580	6240	8910	9037.23	3.17	0	4499	9530	9220	8970	8660	8410	9095	8535	108	2670	500	6230	10	1	21523878	1980	-18.85	4.96	12	0.12	-488.00	1853.00	17440	20230308	-47.25	6910	20231213	33.14	11100	-17.12	20240115	8720	5.50	20240108	17440	-47.25	20230308	6910	33.14	20231213	0.33	N	246710	500	107 억	682141	N	N	0	N	N
5	20240123	091030	57	100.00	KOSDAQ	제약	N	N	N	N	N	8880	-30	5	-0.34	59446870	6690	10.35	8990	8990	8780	11580	6240	8910	8885.93	3.17	0	-3915	9530	9220	8970	8660	8410	9095	8535	108	2670	500	6230	10	1	21523878	1911	-18.20	4.79	12	0.03	-488.00	1853.00	17440	20230308	-49.08	6910	20231213	28.51	11100	-20.00	20240115	8720	1.83	20240108	17440	-49.08	20230308	6910	28.51	20231213	0.33	N	246710	500	107 억	682141	N	N	0	N	N
6	20240119	161023	57	100.00	KOSDAQ	제약	N	N	N	N	N	9200	80	2	0.88	661623900	70775	128.83	9120	9600	9090	11850	6390	9120	9348.27	3.12	0	11579	9666	9392	9246	8972	8826	9320	8900	108	2730	500	6380	10	1	21523878	1980	-18.85	4.96	12	0.33	-488.00	1853.00	17440	20230308	-47.25	6910	20231213	33.14	11100	-17.12	20240115	8720	5.50	20240108	17440	-47.25	20230308	6910	33.14	20231213	0.34	N	246710	500	107 억	670568	N	N	0	N	N
7	20240119	151025	57	100.00	KOSDAQ	제약	N	N	N	N	N	9180	60	2	0.66	650615260	69573	126.64	9120	9600	9090	11850	6390	9120	9351.55	3.12	0	11733	9666	9392	9246	8972	8826	9320	8900	108	2730	500	6380	10	1	21523878	1976	-18.81	4.95	12	0.32	-488.00	1853.00	17440	20230308	-47.36	6910	20231213	32.85	11100	-17.30	20240115	8720	5.28	20240108	17440	-47.36	20230308	6910	32.85	20231213	0.34	N	246710	500	107 억	670568	N	N	0	N	N
8	20240119	141023	57	100.00	KOSDAQ	제약	N	N	N	N	N	9130	10	2	0.11	602074120	64258	116.97	9120	9600	9090	11850	6390	9120	9369.64	3.12	0	11288	9666	9392	9246	8972	8826	9320	8900	108	2730	500	6380	10	1	21523878	1965	-18.71	4.93	12	0.30	-488.00	1853.00	17440	20230308	-47.65	6910	20231213	32.13	11100	-17.75	20240115	8720	4.70	20240108	17440	-47.65	20230308	6910	32.13	20231213	0.34	N	246710	500	107 억	670568	N	N	0	N	N
9	20240119	131024	57	100.00	KOSDAQ	제약	N	N	N	N	N	9210	90	2	0.99	534506390	56874	103.53	9120	9600	9090	11850	6390	9120	9398.08	3.12	0	13423	9666	9392	9246	8972	8826	9320	8900	108	2730	500	6380	10	1	21523878	1982	-18.87	4.97	12	0.26	-488.00	1853.00	17440	20230308	-47.19	6910	20231213	33.29	11100	-17.03	20240115	8720	5.62	20240108	17440	-47.19	20230308	6910	33.29	20231213	0.34	N	246710	500	107 억	670568	N	N	0	N	N
10	20240119	121028	57	100.00	KOSDAQ	제약	N	N	N	N	N	9310	190	2	2.08	472035160	50127	91.24	9120	9600	9090	11850	6390	9120	9416.78	3.12	0	14622	9666	9392	9246	8972	8826	9320	8900	108	2730	500	6380	10	1	21523878	2004	-19.08	5.02	12	0.23	-488.00	1853.00	17440	20230308	-46.62	6910	20231213	34.73	11100	-16.13	20240115	8720	6.77	20240108	17440	-46.62	20230308	6910	34.73	20231213	0.34	N	246710	500	107 억	670568	N	N	0	N	N
11	20240119	111027	57	100.00	KOSDAQ	제약	N	N	N	N	N	9410	290	2	3.18	407775630	43250	78.73	9120	9600	9090	11850	6390	9120	9428.34	3.12	0	17810	9666	9392	9246	8972	8826	9320	8900	108	2730	500	6380	10	1	21523878	2025	-19.28	5.08	12	0.20	-488.00	1853.00	17440	20230308	-46.04	6910	20231213	36.18	11100	-15.23	20240115	8720	7.91	20240108	17440	-46.04	20230308	6910	36.18	20231213	0.34	N	246710	500	107 억	670568	N	N	0	N	N
12	20240119	101031	57	100.00	KOSDAQ	제약	N	N	N	N	N	9550	430	2	4.71	298777380	31768	57.83	9120	9600	9090	11850	6390	9120	9404.98	3.12	0	18045	9666	9392	9246	8972	8826	9320	8900	108	2730	500	6380	10	1	21523878	2056	-19.57	5.15	12	0.15	-488.00	1853.00	17440	20230308	-45.24	6910	20231213	38.21	11100	-13.96	20240115	8720	9.52	20240108	17440	-45.24	20230308	6910	38.21	20231213	0.34	N	246710	500	107 억	670568	N	N	0	N	N
13	20240119	091024	57	100.00	KOSDAQ	제약	N	N	N	N	N	9400	280	2	3.07	121921410	13182	23.99	9120	9400	9090	11850	6390	9120	9249.08	3.12	0	6556	9666	9392	9246	8972	8826	9320	8900	108	2730	500	6380	10	1	21523878	2023	-19.26	5.07	12	0.06	-488.00	1853.00	17440	20230308	-46.10	6910	20231213	36.03	11100	-15.32	20240115	8720	7.80	20240108	17440	-46.10	20230308	6910	36.03	20231213	0.34	N	246710	500	107 억	670568	N	N	0	N	N
14	20240118	161021	57	100.00	KOSDAQ	제약	N	N	N	N	N	9120	-180	5	-1.94	507479610	54797	38.00	9250	9520	9100	12090	6510	9300	9261.08	3.12	0	-1440	10813	10056	9553	8796	8293	9805	8545	108	2790	500	6510	10	1	21523878	1963	-18.69	4.92	12	0.25	-488.00	1853.00	17440	20230308	-47.71	6910	20231213	31.98	11100	-17.84	20240115	8720	4.59	20240108	17440	-47.71	20230308	6910	31.98	20231213	0.34	N	246710	500	107 억	672008	N	N	1	N	N
15	20240118	151022	57	100.00	KOSDAQ	제약	N	N	N	N	N	9130	-170	5	-1.83	487014950	52551	36.44	9250	9520	9100	12090	6510	9300	9267.47	3.12	0	-1295	10813	10056	9553	8796	8293	9805	8545	108	2790	500	6510	10	1	21523878	1965	-18.71	4.93	12	0.24	-488.00	1853.00	17440	20230308	-47.65	6910	20231213	32.13	11100	-17.75	20240115	8720	4.70	20240108	17440	-47.65	20230308	6910	32.13	20231213	0.34	N	246710	500	107 억	672008	N	N	1	N	N
16	20240118	141023	57	100.00	KOSDAQ	제약	N	N	N	N	N	9200	-100	5	-1.08	372127530	39992	27.73	9250	9520	9140	12090	6510	9300	9305.05	3.12	0	-4390	10813	10056	9553	8796	8293	9805	8545	108	2790	500	6510	10	1	21523878	1980	-18.85	4.96	12	0.19	-488.00	1853.00	17440	20230308	-47.25	6910	20231213	33.14	11100	-17.12	20240115	8720	5.50	20240108	17440	-47.25	20230308	6910	33.14	20231213	0.34	N	246710	500	107 억	672008	N	N	1	N	N
17	20240118	131021	57	100.00	KOSDAQ	제약	N	N	N	N	N	9230	-70	5	-0.75	310723900	33314	23.10	9250	9520	9140	12090	6510	9300	9327.13	3.12	0	-3785	10813	10056	9553	8796	8293	9805	8545	108	2790	500	6510	10	1	21523878	1987	-18.91	4.98	12	0.15	-488.00	1853.00	17440	20230308	-47.08	6910	20231213	33.57	11100	-16.85	20240115	8720	5.85	20240108	17440	-47.08	20230308	6910	33.57	20231213	0.34	N	246710	500	107 억	672008	N	N	1	N	N
18	20240118	121024	57	100.00	KOSDAQ	제약	N	N	N	N	N	9230	-70	5	-0.75	290499480	31114	21.57	9250	9520	9140	12090	6510	9300	9336.62	3.12	0	-4486	10813	10056	9553	8796	8293	9805	8545	108	2790	500	6510	10	1	21523878	1987	-18.91	4.98	12	0.14	-488.00	1853.00	17440	20230308	-47.08	6910	20231213	33.57	11100	-16.85	20240115	8720	5.85	20240108	17440	-47.08	20230308	6910	33.57	20231213	0.34	N	246710	500	107 억	672008	N	N	1	N	N
19	20240118	111024	57	100.00	KOSDAQ	제약	N	N	N	N	N	9230	-70	5	-0.75	218932650	23359	16.20	9250	9520	9140	12090	6510	9300	9372.52	3.12	0	-3207	10813	10056	9553	8796	8293	9805	8545	108	2790	500	6510	10	1	21523878	1987	-18.91	4.98	12	0.11	-488.00	1853.00	17440	20230308	-47.08	6910	20231213	33.57	11100	-16.85	20240115	8720	5.85	20240108	17440	-47.08	20230308	6910	33.57	20231213	0.34	N	246710	500	107 억	672008	N	N	1	N	N
20	20240118	101019	57	100.00	KOSDAQ	제약	N	N	N	N	N	9450	150	2	1.61	106708930	11413	7.91	9250	9490	9140	12090	6510	9300	9349.77	3.12	0	-119	10813	10056	9553	8796	8293	9805	8545	108	2790	500	6510	10	1	21523878	2034	-19.36	5.10	12	0.05	-488.00	1853.00	17440	20230308	-45.81	6910	20231213	36.76	11100	-14.86	20240115	8720	8.37	20240108	17440	-45.81	20230308	6910	36.76	20231213	0.34	N	246710	500	107 억	672008	N	N	1	N	N
21	20240118	091021	57	100.00	KOSDAQ	제약	N	N	N	N	N	9200	-100	5	-1.08	51365190	5518	3.83	9250	9410	9140	12090	6510	9300	9308.66	3.12	0	37	10813	10056	9553	8796	8293	9805	8545	108	2790	500	6510	10	1	21523878	1980	-18.85	4.96	12	0.03	-488.00	1853.00	17440	20230308	-47.25	6910	20231213	33.14	11100	-17.12	20240115	8720	5.50	20240108	17440	-47.25	20230308	6910	33.14	20231213	0.34	N	246710	500	107 억	672008	N	N	1	N	N
22	20240117	161019	57	100.00	KOSDAQ	제약	N	N	N	N	N	9300	-900	5	-8.82	1370521820	144202	236.96	10200	10310	9050	13260	7140	10200	9504.27	3.21	0	-13135	10926	10562	10336	9972	9746	10450	9860	106	3060	500	7140	10	1	21208918	1972	-19.06	5.02	12	0.68	-488.00	1853.00	17440	20230308	-46.67	6910	20231213	34.59	11100	-16.22	20240115	8720	6.65	20240108	17440	-46.67	20230308	6910	34.59	20231213	0.35	N	246710	500	106 억	680134	N	N	1	N	N
23	20240117	151021	57	100.00	KOSDAQ	제약	N	N	N	N	N	9240	-960	5	-9.41	1353963020	142416	234.03	10200	10310	9050	13260	7140	10200	9507.10	3.21	0	-12422	10926	10562	10336	9972	9746	10450	9860	106	3060	500	7140	10	1	21208918	1960	-18.93	4.99	12	0.67	-488.00	1853.00	17440	20230308	-47.02	6910	20231213	33.72	11100	-16.76	20240115	8720	5.96	20240108	17440	-47.02	20230308	6910	33.72	20231213	0.35	N	246710	500	106 억	680134	N	N	0	N	N
24	20240117	141018	57	100.00	KOSDAQ	제약	N	N	N	N	N	9190	-1010	5	-9.90	1281599870	134569	221.13	10200	10310	9050	13260	7140	10200	9523.74	3.21	0	-10536	10926	10562	10336	9972	9746	10450	9860	106	3060	500	7140	10	1	21208918	1949	-18.83	4.96	12	0.63	-488.00	1853.00	17440	20230308	-47.31	6910	20231213	33.00	11100	-17.21	20240115	8720	5.39	20240108	17440	-47.31	20230308	6910	33.00	20231213	0.35	N	246710	500	106 억	680134	N	N	0	N	N
25	20240117	131018	57	100.00	KOSDAQ	제약	N	N	N	N	N	9190	-1010	5	-9.90	989926160	102859	169.02	10200	10310	9190	13260	7140	10200	9624.11	3.21	0	-12292	10926	10562	10336	9972	9746	10450	9860	106	3060	500	7140	10	1	21208918	1949	-18.83	4.96	12	0.48	-488.00	1853.00	17440	20230308	-47.31	6910	20231213	33.00	11100	-17.21	20240115	8720	5.39	20240108	17440	-47.31	20230308	6910	33.00	20231213	0.35	N	246710	500	106 억	680134	Y	N	0	N	N
26	20240117	121022	57	100.00	KOSDAQ	제약	N	N	N	N	N	9460	-740	5	-7.25	799989490	82611	135.75	10200	10310	9430	13260	7140	10200	9683.81	3.21	0	-5537	10926	10562	10336	9972	9746	10450	9860	106	3060	500	7140	10	1	21208918	2006	-19.39	5.11	12	0.39	-488.00	1853.00	17440	20230308	-45.76	6910	20231213	36.90	11100	-14.77	20240115	8720	8.49	20240108	17440	-45.76	20230308	6910	36.90	20231213	0.35	N	246710	500	106 억	680134	N	N	0	N	N
27	20240117	111022	57	100.00	KOSDAQ	제약	N	N	N	N	N	9570	-630	5	-6.18	647657880	66542	109.35	10200	10310	9470	13260	7140	10200	9733.07	3.21	0	1719	10926	10562	10336	9972	9746	10450	9860	106	3060	500	7140	10	1	21208918	2030	-19.61	5.16	12	0.31	-488.00	1853.00	17440	20230308	-45.13	6910	20231213	38.49	11100	-13.78	20240115	8720	9.75	20240108	17440	-45.13	20230308	6910	38.49	20231213	0.35	N	246710	500	106 억	680134	N	N	0	N	N
28	20240117	101018	57	100.00	KOSDAQ	제약	N	N	N	N	N	9570	-630	5	-6.18	522935560	53527	87.96	10200	10310	9470	13260	7140	10200	9769.57	3.21	0	2949	10926	10562	10336	9972	9746	10450	9860	106	3060	500	7140	10	1	21208918	2030	-19.61	5.16	12	0.25	-488.00	1853.00	17440	20230308	-45.13	6910	20231213	38.49	11100	-13.78	20240115	8720	9.75	20240108	17440	-45.13	20230308	6910	38.49	20231213	0.35	N	246710	500	106 억	680134	N	N	0	N	N
29	20240117	091022	57	100.00	KOSDAQ	제약	N	N	N	N	N	9840	-360	5	-3.53	111990270	11138	18.30	10200	10310	9840	13260	7140	10200	10054.79	3.21	0	-2499	10926	10562	10336	9972	9746	10450	9860	106	3060	500	7140	10	1	21208918	2087	-20.16	5.31	12	0.05	-488.00	1853.00	17440	20230308	-43.58	6910	20231213	42.40	11100	-11.35	20240115	8720	12.84	20240108	17440	-43.58	20230308	6910	42.40	20231213	0.35	N	246710	500	106 억	680134	N	N	0	N	N
30	20240116	161017	57	100.00	KOSDAQ	제약	N	N	N	N	N	10200	-460	5	-4.32	623686330	60553	38.11	10700	10700	10110	13850	7470	10660	10299.84	3.30	0	-19088	11560	11110	10650	10200	9740	11335	10425	106	3190	500	7460	10	1	21208918	2163	-20.90	5.50	12	0.29	-488.00	1853.00	17440	20230308	-41.51	6910	20231213	47.61	11100	-8.11	20240115	8720	16.97	20240108	17440	-41.51	20230308	6910	47.61	20231213	0.35	N	246710	500	106 억	699204	N	N	0	N	N
31	20240116	151014	57	100.00	KOSDAQ	제약	N	N	N	N	N	10150	-510	5	-4.78	605439350	58764	36.98	10700	10700	10110	13850	7470	10660	10302.90	3.30	0	-18710	11560	11110	10650	10200	9740	11335	10425	106	3190	500	7460	10	1	21208918	2153	-20.80	5.48	12	0.28	-488.00	1853.00	17440	20230308	-41.80	6910	20231213	46.89	11100	-8.56	20240115	8720	16.40	20240108	17440	-41.80	20230308	6910	46.89	20231213	0.35	N	246710	500	106 억	699204	N	N	0	N	N
32	20240116	141018	57	100.00	KOSDAQ	제약	N	N	N	N	N	10200	-460	5	-4.32	501047680	48497	30.52	10700	10700	10160	13850	7470	10660	10331.52	3.30	0	-13801	11560	11110	10650	10200	9740	11335	10425	106	3190	500	7460	10	1	21208918	2163	-20.90	5.50	12	0.23	-488.00	1853.00	17440	20230308	-41.51	6910	20231213	47.61	11100	-8.11	20240115	8720	16.97	20240108	17440	-41.51	20230308	6910	47.61	20231213	0.35	N	246710	500	106 억	699204	N	N	0	N	N
33	20240116	131019	57	100.00	KOSDAQ	제약	N	N	N	N	N	10330	-330	5	-3.10	410094170	39615	24.93	10700	10700	10160	13850	7470	10660	10351.99	3.30	0	-11096	11560	11110	10650	10200	9740	11335	10425	106	3190	500	7460	10	1	21208918	2191	-21.17	5.57	12	0.19	-488.00	1853.00	17440	20230308	-40.77	6910	20231213	49.49	11100	-6.94	20240115	8720	18.46	20240108	17440	-40.77	20230308	6910	49.49	20231213	0.35	N	246710	500	106 억	699204	N	N	0	N	N
34	20240116	121016	57	100.00	KOSDAQ	제약	N	N	N	N	N	10300	-360	5	-3.38	384190770	37104	23.35	10700	10700	10160	13850	7470	10660	10354.43	3.30	0	-9182	11560	11110	10650	10200	9740	11335	10425	106	3190	500	7460	10	1	21208918	2185	-21.11	5.56	12	0.17	-488.00	1853.00	17440	20230308	-40.94	6910	20231213	49.06	11100	-7.21	20240115	8720	18.12	20240108	17440	-40.94	20230308	6910	49.06	20231213	0.35	N	246710	500	106 억	699204	N	N	0	N	N
35	20240116	111016	57	100.00	KOSDAQ	제약	N	N	N	N	N	10280	-380	5	-3.56	334284520	32260	20.30	10700	10700	10160	13850	7470	10660	10362.20	3.30	0	-6118	11560	11110	10650	10200	9740	11335	10425	106	3190	500	7460	10	1	21208918	2180	-21.07	5.55	12	0.15	-488.00	1853.00	17440	20230308	-41.06	6910	20231213	48.77	11100	-7.39	20240115	8720	17.89	20240108	17440	-41.06	20230308	6910	48.77	20231213	0.35	N	246710	500	106 억	699204	N	N	0	N	N
36	20240116	101015	57	100.00	KOSDAQ	제약	N	N	N	N	N	10180	-480	5	-4.50	287928990	27713	17.44	10700	10700	10160	13850	7470	10660	10389.67	3.30	0	-4763	11560	11110	10650	10200	9740	11335	10425	106	3190	500	7460	10	1	21208918	2159	-20.86	5.49	12	0.13	-488.00	1853.00	17440	20230308	-41.63	6910	20231213	47.32	11100	-8.29	20240115	8720	16.74	20240108	17440	-41.63	20230308	6910	47.32	20231213	0.35	N	246710	500	106 억	699204	N	N	0	N	N
37	20240116	091013	57	100.00	KOSDAQ	제약	N	N	N	N	N	10460	-200	5	-1.88	91997220	8743	5.50	10700	10700	10450	13850	7470	10660	10522.39	3.30	0	4001	11560	11110	10650	10200	9740	11335	10425	106	3190	500	7460	10	1	21208918	2218	-21.43	5.64	12	0.04	-488.00	1853.00	17440	20230308	-40.02	6910	20231213	51.37	11100	-5.77	20240115	8720	19.95	20240108	17440	-40.02	20230308	6910	51.37	20231213	0.35	N	246710	500	106 억	699204	N	N	0	N	N
38	20240115	161014	57	100.00	KOSDAQ	제약	N	N	N	N	N	10660	480	2	4.72	1677080310	158877	424.12	10210	11100	10190	13230	7130	10180	10555.81	3.31	0	-12451	10546	10362	10236	10052	9926	10300	9990	106	3050	500	7120	10	1	21208918	2261	-21.84	5.75	12	0.75	-488.00	1853.00	17440	20230308	-38.88	6910	20231213	54.27	11100	-3.96	20240115	8720	22.25	20240108	17440	-38.88	20230308	6910	54.27	20231213	0.35	N	246710	500	106 억	701275	N	N	0	N	N
39	20240115	151014	57	100.00	KOSDAQ	제약	N	N	N	N	N	10630	450	2	4.42	1654069130	156711	418.34	10210	11100	10190	13230	7130	10180	10554.90	3.31	0	-13368	10546	10362	10236	10052	9926	10300	9990	106	3050	500	7120	10	1	21208918	2255	-21.78	5.74	12	0.74	-488.00	1853.00	17440	20230308	-39.05	6910	20231213	53.84	11100	-4.23	20240115	8720	21.90	20240108	17440	-39.05	20230308	6910	53.84	20231213	0.35	N	246710	500	106 억	701275	N	N	0	N	N
40	20240115	141014	57	100.00	KOSDAQ	제약	N	N	N	N	N	10550	370	2	3.63	1272284040	121066	323.19	10210	11100	10190	13230	7130	10180	10509.01	3.31	0	-14512	10546	10362	10236	10052	9926	10300	9990	106	3050	500	7120	10	1	21208918	2238	-21.62	5.69	12	0.57	-488.00	1853.00	17440	20230308	-39.51	6910	20231213	52.68	11100	-4.95	20240115	8720	20.99	20240108	17440	-39.51	20230308	6910	52.68	20231213	0.35	N	246710	500	106 억	701275	N	N	0	N	N
41	20240115	131012	57	100.00	KOSDAQ	제약	N	N	N	N	N	10410	230	2	2.26	479837890	46554	124.28	10210	10550	10190	13230	7130	10180	10307.12	3.31	0	-268	10546	10362	10236	10052	9926	10300	9990	106	3050	500	7120	10	1	21208918	2208	-21.33	5.62	12	0.22	-488.00	1853.00	17440	20230308	-40.31	6910	20231213	50.65	10750	-3.16	20240110	8720	19.38	20240108	17440	-40.31	20230308	6910	50.65	20231213	0.35	N	246710	500	106 억	701275	N	N	0	N	N
42	20240115	121013	57	100.00	KOSDAQ	제약	N	N	N	N	N	10360	180	2	1.77	372967280	36329	96.98	10210	10430	10190	13230	7130	10180	10266.38	3.31	0	-3761	10546	10362	10236	10052	9926	10300	9990	106	3050	500	7120	10	1	21208918	2197	-21.23	5.59	12	0.17	-488.00	1853.00	17440	20230308	-40.60	6910	20231213	49.93	10750	-3.63	20240110	8720	18.81	20240108	17440	-40.60	20230308	6910	49.93	20231213	0.35	N	246710	500	106 억	701275	N	N	0	N	N
43	20240115	111013	57	100.00	KOSDAQ	제약	N	N	N	N	N	10220	40	2	0.39	312951880	30473	81.35	10210	10430	10200	13230	7130	10180	10269.81	3.31	0	-5362	10546	10362	10236	10052	9926	10300	9990	106	3050	500	7120	10	1	21208918	2168	-20.94	5.52	12	0.14	-488.00	1853.00	17440	20230308	-41.40	6910	20231213	47.90	10750	-4.93	20240110	8720	17.20	20240108	17440	-41.40	20230308	6910	47.90	20231213	0.35	N	246710	500	106 억	701275	N	N	0	N	N
44	20240115	101009	57	100.00	KOSDAQ	제약	N	N	N	N	N	10250	70	2	0.69	168712620	16357	43.67	10210	10430	10210	13230	7130	10180	10314.40	3.31	0	-1348	10546	10362	10236	10052	9926	10300	9990	106	3050	500	7120	10	1	21208918	2174	-21.00	5.53	12	0.08	-488.00	1853.00	17440	20230308	-41.23	6910	20231213	48.34	10750	-4.65	20240110	8720	17.55	20240108	17440	-41.23	20230308	6910	48.34	20231213	0.35	N	246710	500	106 억	701275	N	N	0	N	N
45	20240115	091011	57	100.00	KOSDAQ	제약	N	N	N	N	N	10260	80	2	0.79	50330080	4882	13.03	10210	10400	10210	13230	7130	10180	10309.32	3.31	0	-683	10546	10362	10236	10052	9926	10300	9990	106	3050	500	7120	10	1	21208918	2176	-21.02	5.54	12	0.02	-488.00	1853.00	17440	20230308	-41.17	6910	20231213	48.48	10750	-4.56	20240110	8720	17.66	20240108	17440	-41.17	20230308	6910	48.48	20231213	0.35	N	246710	500	106 억	701275	N	N	0	N	N
46	20240112	161023	57	100.00	KOSDAQ	제약	N	N	N	N	N	10180	-170	5	-1.64	381301380	37389	88.98	10300	10420	10110	13450	7250	10350	10198.23	3.33	0	-4958	10710	10530	10290	10110	9870	10620	10200	106	3100	500	7240	10	1	21208918	2159	-20.86	5.49	12	0.18	-488.00	1853.00	17440	20230308	-41.63	6910	20231213	47.32	10750	-5.30	20240110	8720	16.74	20240108	17440	-41.63	20230308	6910	47.32	20231213	0.34	N	246710	500	106 억	706231	N	N	0	N	N
47	20240112	151011	57	100.00	KOSDAQ	제약	N	N	N	N	N	10160	-190	5	-1.84	369516460	36230	86.22	10300	10420	10110	13450	7250	10350	10199.18	3.33	0	-4884	10710	10530	10290	10110	9870	10620	10200	106	3100	500	7240	10	1	21208918	2155	-20.82	5.48	12	0.17	-488.00	1853.00	17440	20230308	-41.74	6910	20231213	47.03	10750	-5.49	20240110	8720	16.51	20240108	17440	-41.74	20230308	6910	47.03	20231213	0.34	N	246710	500	106 억	706231	N	N	0	N	N
48	20240112	141009	57	100.00	KOSDAQ	제약	N	N	N	N	N	10170	-180	5	-1.74	312075980	30577	72.77	10300	10420	10110	13450	7250	10350	10206.23	3.33	0	-5259	10710	10530	10290	10110	9870	10620	10200	106	3100	500	7240	10	1	21208918	2157	-20.84	5.49	12	0.14	-488.00	1853.00	17440	20230308	-41.69	6910	20231213	47.18	10750	-5.40	20240110	8720	16.63	20240108	17440	-41.69	20230308	6910	47.18	20231213	0.34	N	246710	500	106 억	706231	N	N	0	N	N
49	20240112	131005	57	100.00	KOSDAQ	제약	N	N	N	N	N	10230	-120	5	-1.16	258152710	25294	60.20	10300	10420	10110	13450	7250	10350	10206.08	3.33	0	-5200	10710	10530	10290	10110	9870	10620	10200	106	3100	500	7240	10	1	21208918	2170	-20.96	5.52	12	0.12	-488.00	1853.00	17440	20230308	-41.34	6910	20231213	48.05	10750	-4.84	20240110	8720	17.32	20240108	17440	-41.34	20230308	6910	48.05	20231213	0.34	N	246710	500	106 억	706231	N	N	0	N	N
50	20240112	121009	57	100.00	KOSDAQ	제약	N	N	N	N	N	10210	-140	5	-1.35	230370860	22587	53.75	10300	10420	10110	13450	7250	10350	10199.27	3.33	0	-4819	10710	10530	10290	10110	9870	10620	10200	106	3100	500	7240	10	1	21208918	2165	-20.92	5.51	12	0.11	-488.00	1853.00	17440	20230308	-41.46	6910	20231213	47.76	10750	-5.02	20240110	8720	17.09	20240108	17440	-41.46	20230308	6910	47.76	20231213	0.34	N	246710	500	106 억	706231	N	N	0	N	N
51	20240112	111005	57	100.00	KOSDAQ	제약	N	N	N	N	N	10240	-110	5	-1.06	206798240	20275	48.25	10300	10420	10110	13450	7250	10350	10199.67	3.33	0	-3921	10710	10530	10290	10110	9870	10620	10200	106	3100	500	7240	10	1	21208918	2172	-20.98	5.53	12	0.10	-488.00	1853.00	17440	20230308	-41.28	6910	20231213	48.19	10750	-4.74	20240110	8720	17.43	20240108	17440	-41.28	20230308	6910	48.19	20231213	0.34	N	246710	500	106 억	706231	N	N	0	N	N
52	20240112	101005	57	100.00	KOSDAQ	제약	N	N	N	N	N	10200	-150	5	-1.45	118993220	11626	27.67	10300	10420	10120	13450	7250	10350	10235.10	3.33	0	-3139	10710	10530	10290	10110	9870	10620	10200	106	3100	500	7240	10	1	21208918	2163	-20.90	5.50	12	0.05	-488.00	1853.00	17440	20230308	-41.51	6910	20231213	47.61	10750	-5.12	20240110	8720	16.97	20240108	17440	-41.51	20230308	6910	47.61	20231213	0.34	N	246710	500	106 억	706231	N	N	0	N	N
53	20240112	091007	57	100.00	KOSDAQ	제약	N	N	N	N	N	10290	-60	5	-0.58	34105640	3302	7.86	10300	10420	10290	13450	7250	10350	10328.78	3.33	0	41	10710	10530	10290	10110	9870	10620	10200	106	3100	500	7240	10	1	21208918	2182	-21.09	5.55	12	0.02	-488.00	1853.00	17440	20230308	-41.00	6910	20231213	48.91	10750	-4.28	20240110	8720	18.00	20240108	17440	-41.00	20230308	6910	48.91	20231213	0.34	N	246710	500	106 억	706231	N	N	0	N	N
54	20240111	161000	57	100.00	KOSDAQ	제약	N	N	N	N	N	10350	170	2	1.67	429351330	42014	17.07	10250	10470	10050	13230	7130	10180	10219.24	3.33	0	-228	11160	10670	10260	9770	9360	10915	10015	106	3050	500	7120	10	1	21208918	2195	-21.21	5.59	12	0.20	-488.00	1853.00	17440	20230308	-40.65	6910	20231213	49.78	10750	-3.72	20240110	8720	18.69	20240108	17440	-40.65	20230308	6910	49.78	20231213	0.34	N	246710	500	106 억	706146	N	N	0	N	N
55	20240111	151006	57	100.00	KOSDAQ	제약	N	N	N	N	N	10370	190	2	1.87	417945600	40913	16.62	10250	10470	10050	13230	7130	10180	10215.47	3.33	0	-270	11160	10670	10260	9770	9360	10915	10015	106	3050	500	7120	10	1	21208918	2199	-21.25	5.60	12	0.19	-488.00	1853.00	17440	20230308	-40.54	6910	20231213	50.07	10750	-3.53	20240110	8720	18.92	20240108	17440	-40.54	20230308	6910	50.07	20231213	0.34	N	246710	500	106 억	706146	N	N	0	N	N
56	20240111	141004	57	100.00	KOSDAQ	제약	N	N	N	N	N	10430	250	2	2.46	385421290	37791	15.35	10250	10470	10050	13230	7130	10180	10198.76	3.33	0	163	11160	10670	10260	9770	9360	10915	10015	106	3050	500	7120	10	1	21208918	2212	-21.37	5.63	12	0.18	-488.00	1853.00	17440	20230308	-40.19	6910	20231213	50.94	10750	-2.98	20240110	8720	19.61	20240108	17440	-40.19	20230308	6910	50.94	20231213	0.34	N	246710	500	106 억	706146	N	N	0	N	N
57	20240111	131002	57	100.00	KOSDAQ	제약	N	N	N	N	N	10280	100	2	0.98	310799490	30610	12.44	10250	10400	10050	13230	7130	10180	10153.53	3.33	0	-2731	11160	10670	10260	9770	9360	10915	10015	106	3050	500	7120	10	1	21208918	2180	-21.07	5.55	12	0.14	-488.00	1853.00	17440	20230308	-41.06	6910	20231213	48.77	10750	-4.37	20240110	8720	17.89	20240108	17440	-41.06	20230308	6910	48.77	20231213	0.34	N	246710	500	106 억	706146	N	N	0	N	N
58	20240111	121002	57	100.00	KOSDAQ	제약	N	N	N	N	N	10240	60	2	0.59	246669050	24392	9.91	10250	10300	10050	13230	7130	10180	10112.70	3.33	0	-647	11160	10670	10260	9770	9360	10915	10015	106	3050	500	7120	10	1	21208918	2172	-20.98	5.53	12	0.12	-488.00	1853.00	17440	20230308	-41.28	6910	20231213	48.19	10750	-4.74	20240110	8720	17.43	20240108	17440	-41.28	20230308	6910	48.19	20231213	0.34	N	246710	500	106 억	706146	N	N	0	N	N
59	20240111	111003	57	100.00	KOSDAQ	제약	N	N	N	N	N	10120	-60	5	-0.59	218048830	21572	8.76	10250	10300	10050	13230	7130	10180	10107.96	3.33	0	213	11160	10670	10260	9770	9360	10915	10015	106	3050	500	7120	10	1	21208918	2146	-20.74	5.46	12	0.10	-488.00	1853.00	17440	20230308	-41.97	6910	20231213	46.45	10750	-5.86	20240110	8720	16.06	20240108	17440	-41.97	20230308	6910	46.45	20231213	0.34	N	246710	500	106 억	706146	N	N	0	N	N
60	20240111	101002	57	100.00	KOSDAQ	제약	N	N	N	N	N	10090	-90	5	-0.88	173958360	17214	6.99	10250	10300	10050	13230	7130	10180	10105.63	3.33	0	-125	11160	10670	10260	9770	9360	10915	10015	106	3050	500	7120	10	1	21208918	2140	-20.68	5.45	12	0.08	-488.00	1853.00	17440	20230308	-42.14	6910	20231213	46.02	10750	-6.14	20240110	8720	15.71	20240108	17440	-42.14	20230308	6910	46.02	20231213	0.34	N	246710	500	106 억	706146	N	N	0	N	N
61	20240111	091002	57	100.00	KOSDAQ	제약	N	N	N	N	N	10100	-80	5	-0.79	42650730	4202	1.71	10250	10300	10080	13230	7130	10180	10150.10	3.33	0	-2668	11160	10670	10260	9770	9360	10915	10015	106	3050	500	7120	10	1	21208918	2142	-20.70	5.45	12	0.02	-488.00	1853.00	17440	20230308	-42.09	6910	20231213	46.16	10750	-6.05	20240110	8720	15.83	20240108	17440	-42.09	20230308	6910	46.16	20231213	0.34	N	246710	500	106 억	706146	N	N	0	N	N
62	20240110	160959	57	100.00	KOSDAQ	제약	N	N	N	N	N	10180	380	2	3.88	2542128970	246059	192.85	10000	10750	9850	12740	6860	9800	10331.38	3.38	0	-23133	10453	10126	9663	9336	8873	10290	9500	106	2940	500	6860	10	1	21208918	2159	-20.86	5.49	12	1.16	-488.00	1853.00	17440	20230308	-41.63	6910	20231213	47.32	10750	-5.30	20240110	8720	16.74	20240108	17440	-41.63	20230308	6910	47.32	20231213	0.35	N	246710	500	106 억	717660	N	N	0	N	N
63	20240110	151001	57	100.00	KOSDAQ	제약	N	N	N	N	N	10160	360	2	3.67	2524281800	244303	191.47	10000	10750	9850	12740	6860	9800	10332.59	3.38	0	-23330	10453	10126	9663	9336	8873	10290	9500	106	2940	500	6860	10	1	21208918	2155	-20.82	5.48	12	1.15	-488.00	1853.00	17440	20230308	-41.74	6910	20231213	47.03	10750	-5.49	20240110	8720	16.51	20240108	17440	-41.74	20230308	6910	47.03	20231213	0.35	N	246710	500	106 억	717660	N	N	0	N	N
64	20240110	141003	57	100.00	KOSDAQ	제약	N	N	N	N	N	10320	520	2	5.31	2124716790	205202	160.83	10000	10750	9850	12740	6860	9800	10354.27	3.38	0	-15119	10453	10126	9663	9336	8873	10290	9500	106	2940	500	6860	10	1	21208918	2189	-21.15	5.57	12	0.97	-488.00	1853.00	17440	20230308	-40.83	6910	20231213	49.35	10750	-4.00	20240110	8720	18.35	20240108	17440	-40.83	20230308	6910	49.35	20231213	0.35	N	246710	500	106 억	717660	N	N	0	N	N
65	20240110	130959	57	100.00	KOSDAQ	제약	N	N	N	N	N	10330	530	2	5.41	1876763820	181167	141.99	10000	10750	9850	12740	6860	9800	10359.30	3.38	0	-16795	10453	10126	9663	9336	8873	10290	9500	106	2940	500	6860	10	1	21208918	2191	-21.17	5.57	12	0.85	-488.00	1853.00	17440	20230308	-40.77	6910	20231213	49.49	10750	-3.91	20240110	8720	18.46	20240108	17440	-40.77	20230308	6910	49.49	20231213	0.35	N	246710	500	106 억	717660	N	N	0	N	N
66	20240110	121001	57	100.00	KOSDAQ	제약	N	N	N	N	N	10220	420	2	4.29	1499579120	144535	113.28	10000	10750	9850	12740	6860	9800	10375.20	3.38	0	-14576	10453	10126	9663	9336	8873	10290	9500	106	2940	500	6860	10	1	21208918	2168	-20.94	5.52	12	0.68	-488.00	1853.00	17440	20230308	-41.40	6910	20231213	47.90	10750	-4.93	20240110	8720	17.20	20240108	17440	-41.40	20230308	6910	47.90	20231213	0.35	N	246710	500	106 억	717660	N	N	0	N	N
67	20240110	111000	57	100.00	KOSDAQ	제약	N	N	N	N	N	10330	530	2	5.41	1391947100	134059	105.07	10000	10750	9850	12740	6860	9800	10383.09	3.38	0	-8689	10453	10126	9663	9336	8873	10290	9500	106	2940	500	6860	10	1	21208918	2191	-21.17	5.57	12	0.63	-488.00	1853.00	17440	20230308	-40.77	6910	20231213	49.49	10750	-3.91	20240110	8720	18.46	20240108	17440	-40.77	20230308	6910	49.49	20231213	0.35	N	246710	500	106 억	717660	N	N	0	N	N
68	20240110	100959	57	100.00	KOSDAQ	제약	N	N	N	N	N	10700	900	2	9.18	1003361510	97166	76.15	10000	10700	9850	12740	6860	9800	10326.26	3.38	0	-30	10453	10126	9663	9336	8873	10290	9500	106	2940	500	6860	10	1	21208918	2269	-21.93	5.77	12	0.46	-488.00	1853.00	17440	20230308	-38.65	6910	20231213	54.85	10700	0.00	20240110	8720	22.71	20240108	17440	-38.65	20230308	6910	54.85	20231213	0.35	N	246710	500	106 억	717660	N	N	0	N	N
69	20240110	090959	57	100.00	KOSDAQ	제약	N	N	N	N	N	10200	400	2	4.08	441714820	42974	33.68	10000	10520	9850	12740	6860	9800	10278.65	3.38	0	-5331	10453	10126	9663	9336	8873	10290	9500	106	2940	500	6860	10	1	21208918	2163	-20.90	5.50	12	0.20	-488.00	1853.00	17440	20230308	-41.51	6910	20231213	47.61	10520	-3.04	20240110	8720	16.97	20240108	17440	-41.51	20230308	6910	47.61	20231213	0.35	N	246710	500	106 억	717660	N	N	0	N	N
70	20240109	160956	57	100.00	KOSDAQ	제약	N	N	N	N	N	9800	540	2	5.83	1230570580	127120	299.76	9260	9990	9200	12030	6490	9260	9679.91	3.26	0	25917	9806	9532	9126	8852	8446	9670	8990	106	2770	500	6480	10	1	21208918	2078	-20.08	5.29	12	0.60	-488.00	1853.00	17440	20230308	-43.81	6910	20231213	41.82	9990	-1.90	20240109	8720	12.39	20240108	17440	-43.81	20230308	6910	41.82	20231213	0.36	N	246710	500	106 억	691346	N	N	0	N	N
71	20240109	150958	57	100.00	KOSDAQ	제약	N	N	N	N	N	9800	540	2	5.83	1209033970	124923	294.58	9260	9990	9200	12030	6490	9260	9678.23	3.26	0	25545	9806	9532	9126	8852	8446	9670	8990	106	2770	500	6480	10	1	21208918	2078	-20.08	5.29	12	0.59	-488.00	1853.00	17440	20230308	-43.81	6910	20231213	41.82	9990	-1.90	20240109	8720	12.39	20240108	17440	-43.81	20230308	6910	41.82	20231213	0.36	N	246710	500	106 억	691346	N	N	0	N	N
72	20240109	140957	57	100.00	KOSDAQ	제약	N	N	N	N	N	9690	430	2	4.64	1138640870	117712	277.58	9260	9990	9200	12030	6490	9260	9673.11	3.26	0	24057	9806	9532	9126	8852	8446	9670	8990	106	2770	500	6480	10	1	21208918	2055	-19.86	5.23	12	0.56	-488.00	1853.00	17440	20230308	-44.44	6910	20231213	40.23	9990	-3.00	20240109	8720	11.12	20240108	17440	-44.44	20230308	6910	40.23	20231213	0.36	N	246710	500	106 억	691346	N	N	0	N	N
73	20240109	130957	57	100.00	KOSDAQ	제약	N	N	N	N	N	9690	430	2	4.64	1116550160	115423	272.18	9260	9990	9200	12030	6490	9260	9673.55	3.26	0	23898	9806	9532	9126	8852	8446	9670	8990	106	2770	500	6480	10	1	21208918	2055	-19.86	5.23	12	0.54	-488.00	1853.00	17440	20230308	-44.44	6910	20231213	40.23	9990	-3.00	20240109	8720	11.12	20240108	17440	-44.44	20230308	6910	40.23	20231213	0.36	N	246710	500	106 억	691346	N	N	0	N	N
74	20240109	121005	57	100.00	KOSDAQ	제약	N	N	N	N	N	9660	400	2	4.32	1055132020	109073	257.21	9260	9990	9200	12030	6490	9260	9673.63	3.26	0	24596	9806	9532	9126	8852	8446	9670	8990	106	2770	500	6480	10	1	21208918	2049	-19.80	5.21	12	0.51	-488.00	1853.00	17440	20230308	-44.61	6910	20231213	39.80	9990	-3.30	20240109	8720	10.78	20240108	17440	-44.61	20230308	6910	39.80	20231213	0.36	N	246710	500	106 억	691346	N	N	0	N	N
75	20240109	111000	57	100.00	KOSDAQ	제약	N	N	N	N	N	9830	570	2	6.16	937897420	97015	228.77	9260	9990	9200	12030	6490	9260	9667.55	3.26	0	21538	9806	9532	9126	8852	8446	9670	8990	106	2770	500	6480	10	1	21208918	2085	-20.14	5.30	12	0.46	-488.00	1853.00	17440	20230308	-43.64	6910	20231213	42.26	9990	-1.60	20240109	8720	12.73	20240108	17440	-43.64	20230308	6910	42.26	20231213	0.36	N	246710	500	106 억	691346	N	N	0	N	N
76	20240109	100958	57	100.00	KOSDAQ	제약	N	N	N	N	N	9650	390	2	4.21	402565360	42371	99.92	9260	9660	9200	12030	6490	9260	9500.96	3.26	0	13568	9806	9532	9126	8852	8446	9670	8990	106	2770	500	6480	10	1	21208918	2047	-19.77	5.21	12	0.20	-488.00	1853.00	17440	20230308	-44.67	6910	20231213	39.65	9800	-1.53	20240103	8720	10.67	20240108	17440	-44.67	20230308	6910	39.65	20231213	0.36	N	246710	500	106 억	691346	N	N	0	N	N
77	20240109	090958	57	100.00	KOSDAQ	제약	N	N	N	N	N	9220	-40	5	-0.43	53759340	5814	13.71	9260	9300	9200	12030	6490	9260	9246.53	3.26	0	142	9806	9532	9126	8852	8446	9670	8990	106	2770	500	6480	10	1	21208918	1955	-18.89	4.98	12	0.03	-488.00	1853.00	17440	20230308	-47.13	6910	20231213	33.43	9800	-5.92	20240103	8720	5.73	20240108	17440	-47.13	20230308	6910	33.43	20231213	0.36	N	246710	500	106 억	691346	N	N	0	N	N
78	20240108	160956	57	100.00	KOSDAQ	제약	N	N	N	N	N	9260	140	2	1.54	386934470	42262	121.76	9120	9400	8720	11850	6390	9120	9155.58	3.24	0	4639	9566	9342	9176	8952	8786	9455	9065	106	2730	500	6380	10	1	21208918	1964	-18.98	5.00	12	0.20	-488.00	1853.00	17440	20230308	-46.90	6910	20231213	34.01	9800	-5.51	20240103	8720	6.19	20240108	17440	-46.90	20230308	6910	34.01	20231213	0.36	N	246710	500	106 억	687137	N	N	0	N	N
79	20240108	150957	57	100.00	KOSDAQ	제약	N	N	N	N	N	9190	70	2	0.77	379071850	41409	119.30	9120	9400	8720	11850	6390	9120	9154.33	3.24	0	4577	9566	9342	9176	8952	8786	9455	9065	106	2730	500	6380	10	1	21208918	1949	-18.83	4.96	12	0.20	-488.00	1853.00	17440	20230308	-47.31	6910	20231213	33.00	9800	-6.22	20240103	8720	5.39	20240108	17440	-47.31	20230308	6910	33.00	20231213	0.36	N	246710	500	106 억	687137	N	N	0	N	N
80	20240108	140956	57	100.00	KOSDAQ	제약	N	N	N	N	N	9180	60	2	0.66	345092190	37718	108.67	9120	9400	8720	11850	6390	9120	9149.27	3.24	0	4026	9566	9342	9176	8952	8786	9455	9065	106	2730	500	6380	10	1	21208918	1947	-18.81	4.95	12	0.18	-488.00	1853.00	17440	20230308	-47.36	6910	20231213	32.85	9800	-6.33	20240103	8720	5.28	20240108	17440	-47.36	20230308	6910	32.85	20231213	0.36	N	246710	500	106 억	687137	N	N	0	N	N
81	20240108	130956	57	100.00	KOSDAQ	제약	N	N	N	N	N	9200	80	2	0.88	303174940	33146	95.49	9120	9400	8720	11850	6390	9120	9146.65	3.24	0	3940	9566	9342	9176	8952	8786	9455	9065	106	2730	500	6380	10	1	21208918	1951	-18.85	4.96	12	0.16	-488.00	1853.00	17440	20230308	-47.25	6910	20231213	33.14	9800	-6.12	20240103	8720	5.50	20240108	17440	-47.25	20230308	6910	33.14	20231213	0.36	N	246710	500	106 억	687137	N	N	0	N	N
82	20240108	120957	57	100.00	KOSDAQ	제약	N	N	N	N	N	9240	120	2	1.32	297260730	32504	93.64	9120	9400	8720	11850	6390	9120	9145.36	3.24	0	4374	9566	9342	9176	8952	8786	9455	9065	106	2730	500	6380	10	1	21208918	1960	-18.93	4.99	12	0.15	-488.00	1853.00	17440	20230308	-47.02	6910	20231213	33.72	9800	-5.71	20240103	8720	5.96	20240108	17440	-47.02	20230308	6910	33.72	20231213	0.36	N	246710	500	106 억	687137	N	N	0	N	N
83	20240108	110958	57	100.00	KOSDAQ	제약	N	N	N	N	N	9150	30	2	0.33	206572860	22717	65.45	9120	9280	8720	11850	6390	9120	9093.32	3.24	0	-2104	9566	9342	9176	8952	8786	9455	9065	106	2730	500	6380	10	1	21208918	1941	-18.75	4.94	12	0.11	-488.00	1853.00	17440	20230308	-47.53	6910	20231213	32.42	9800	-6.63	20240103	8720	4.93	20240108	17440	-47.53	20230308	6910	32.42	20231213	0.36	N	246710	500	106 억	687137	N	N	0	N	N
84	20240108	100958	57	100.00	KOSDAQ	제약	N	N	N	N	N	9180	60	2	0.66	169131100	18626	53.66	9120	9280	8720	11850	6390	9120	9080.38	3.24	0	373	9566	9342	9176	8952	8786	9455	9065	106	2730	500	6380	10	1	21208918	1947	-18.81	4.95	12	0.09	-488.00	1853.00	17440	20230308	-47.36	6910	20231213	32.85	9800	-6.33	20240103	8720	5.28	20240108	17440	-47.36	20230308	6910	32.85	20231213	0.36	N	246710	500	106 억	687137	N	N	0	N	N
85	20240108	090956	57	100.00	KOSDAQ	제약	N	N	N	N	N	8850	-270	5	-2.96	52327660	5881	16.94	9120	9120	8720	11850	6390	9120	8897.75	3.24	0	972	9566	9342	9176	8952	8786	9455	9065	106	2730	500	6380	10	1	21208918	1877	-18.14	4.78	12	0.03	-488.00	1853.00	17440	20230308	-49.25	6910	20231213	28.08	9800	-9.69	20240103	8720	1.49	20240108	17440	-49.25	20230308	6910	28.08	20231213	0.36	N	246710	500	106 억	687137	N	N	0	N	N
86	20240105	160955	57	100.00	KOSDAQ	제약	N	N	N	N	N	9120	20	2	0.22	317557350	34710	60.21	9100	9400	9010	11830	6370	9100	9148.88	3.28	0	-9509	9706	9402	9226	8922	8746	9315	8835	106	2730	500	6370	10	1	21208918	1934	-18.69	4.92	12	0.16	-488.00	1853.00	17440	20230308	-47.71	6910	20231213	31.98	9800	-6.94	20240103	8740	4.35	20240102	17440	-47.71	20230308	6910	31.98	20231213	0.37	N	246710	500	106 억	696634	N	N	0	N	N
87	20240105	150956	57	100.00	KOSDAQ	제약	N	N	N	N	N	9050	-50	5	-0.55	298863150	32648	56.64	9100	9400	9010	11830	6370	9100	9154.10	3.28	0	-9260	9706	9402	9226	8922	8746	9315	8835	106	2730	500	6370	10	1	21208918	1919	-18.55	4.88	12	0.15	-488.00	1853.00	17440	20230308	-48.11	6910	20231213	30.97	9800	-7.65	20240103	8740	3.55	20240102	17440	-48.11	20230308	6910	30.97	20231213	0.37	N	246710	500	106 억	696634	N	N	0	N	N
88	20240105	140953	57	100.00	KOSDAQ	제약	N	N	N	N	N	9090	-10	5	-0.11	255215100	27825	48.27	9100	9400	9010	11830	6370	9100	9172.15	3.28	0	-9239	9706	9402	9226	8922	8746	9315	8835	106	2730	500	6370	10	1	21208918	1928	-18.63	4.91	12	0.13	-488.00	1853.00	17440	20230308	-47.88	6910	20231213	31.55	9800	-7.24	20240103	8740	4.00	20240102	17440	-47.88	20230308	6910	31.55	20231213	0.37	N	246710	500	106 억	696634	N	N	0	N	N
89	20240105	130955	57	100.00	KOSDAQ	제약	N	N	N	N	N	9120	20	2	0.22	230748750	25132	43.60	9100	9400	9010	11830	6370	9100	9181.47	3.28	0	-8711	9706	9402	9226	8922	8746	9315	8835	106	2730	500	6370	10	1	21208918	1934	-18.69	4.92	12	0.12	-488.00	1853.00	17440	20230308	-47.71	6910	20231213	31.98	9800	-6.94	20240103	8740	4.35	20240102	17440	-47.71	20230308	6910	31.98	20231213	0.37	N	246710	500	106 억	696634	N	N	0	N	N
90	20240105	120955	57	100.00	KOSDAQ	제약	N	N	N	N	N	9110	10	2	0.11	194349780	21133	36.66	9100	9400	9010	11830	6370	9100	9196.51	3.28	0	-7069	9706	9402	9226	8922	8746	9315	8835	106	2730	500	6370	10	1	21208918	1932	-18.67	4.92	12	0.10	-488.00	1853.00	17440	20230308	-47.76	6910	20231213	31.84	9800	-7.04	20240103	8740	4.23	20240102	17440	-47.76	20230308	6910	31.84	20231213	0.37	N	246710	500	106 억	696634	N	N	0	N	N
91	20240105	110953	57	100.00	KOSDAQ	제약	N	N	N	N	N	9100	0	3	0.00	180797580	19644	34.08	9100	9400	9010	11830	6370	9100	9203.70	3.28	0	-5864	9706	9402	9226	8922	8746	9315	8835	106	2730	500	6370	10	1	21208918	1930	-18.65	4.91	12	0.09	-488.00	1853.00	17440	20230308	-47.82	6910	20231213	31.69	9800	-7.14	20240103	8740	4.12	20240102	17440	-47.82	20230308	6910	31.69	20231213	0.37	N	246710	500	106 억	696634	N	N	0	N	N
92	20240105	100956	57	100.00	KOSDAQ	제약	N	N	N	N	N	9240	140	2	1.54	125878590	13661	23.70	9100	9400	9010	11830	6370	9100	9214.45	3.28	0	-2930	9706	9402	9226	8922	8746	9315	8835	106	2730	500	6370	10	1	21208918	1960	-18.93	4.99	12	0.06	-488.00	1853.00	17440	20230308	-47.02	6910	20231213	33.72	9800	-5.71	20240103	8740	5.72	20240102	17440	-47.02	20230308	6910	33.72	20231213	0.37	N	246710	500	106 억	696634	N	N	0	N	N
93	20240105	090953	57	100.00	KOSDAQ	제약	N	N	N	N	N	9020	-80	5	-0.88	19519570	2158	3.74	9100	9200	9010	11830	6370	9100	9045.21	3.28	0	-240	9706	9402	9226	8922	8746	9315	8835	106	2730	500	6370	10	1	21208918	1913	-18.48	4.87	12	0.01	-488.00	1853.00	17440	20230308	-48.28	6910	20231213	30.54	9800	-7.96	20240103	8740	3.20	20240102	17440	-48.28	20230308	6910	30.54	20231213	0.37	N	246710	500	106 억	696634	N	N	0	N	N
94	20240104	160950	57	100.00	KOSDAQ	제약	N	N	N	N	N	9100	-500	5	-5.21	531376370	57379	54.47	9530	9530	9050	12480	6720	9600	9260.82	3.39	-75	-22540	10333	9966	9433	9066	8533	10150	9250	106	2880	500	6720	10	1	21208918	1930	-18.65	4.91	12	0.27	-488.00	1853.00	17440	20230308	-47.82	6910	20231213	31.69	9800	-7.14	20240103	8740	4.12	20240102	17440	-47.82	20230308	6910	31.69	20231213	0.37	N	246710	500	106 억	719173	N	N	0	N	N
95	20240104	150952	57	100.00	KOSDAQ	제약	N	N	N	N	N	9120	-480	5	-5.00	513369220	55402	52.60	9530	9530	9050	12480	6720	9600	9266.26	3.39	-75	-21980	10333	9966	9433	9066	8533	10150	9250	106	2880	500	6720	10	1	21208918	1934	-18.69	4.92	12	0.26	-488.00	1853.00	17440	20230308	-47.71	6910	20231213	31.98	9800	-6.94	20240103	8740	4.35	20240102	17440	-47.71	20230308	6910	31.98	20231213	0.37	N	246710	500	106 억	719173	N	N	0	N	N
96	20240104	140953	57	100.00	KOSDAQ	제약	N	N	N	N	N	9140	-460	5	-4.79	449317720	48370	45.92	9530	9530	9050	12480	6720	9600	9289.18	3.39	-75	-20724	10333	9966	9433	9066	8533	10150	9250	106	2880	500	6720	10	1	21208918	1938	-18.73	4.93	12	0.23	-488.00	1853.00	17440	20230308	-47.59	6910	20231213	32.27	9800	-6.73	20240103	8740	4.58	20240102	17440	-47.59	20230308	6910	32.27	20231213	0.37	N	246710	500	106 억	719173	N	N	0	N	N
97	20240104	130952	57	100.00	KOSDAQ	제약	N	N	N	N	N	9160	-440	5	-4.58	426250730	45848	43.53	9530	9530	9050	12480	6720	9600	9297.04	3.39	-75	-18760	10333	9966	9433	9066	8533	10150	9250	106	2880	500	6720	10	1	21208918	1943	-18.77	4.94	12	0.22	-488.00	1853.00	17440	20230308	-47.48	6910	20231213	32.56	9800	-6.53	20240103	8740	4.81	20240102	17440	-47.48	20230308	6910	32.56	20231213	0.37	N	246710	500	106 억	719173	N	N	0	N	N
98	20240104	120950	57	100.00	KOSDAQ	제약	N	N	N	N	N	9110	-490	5	-5.10	405095860	43537	41.33	9530	9530	9050	12480	6720	9600	9304.63	3.39	-75	-18308	10333	9966	9433	9066	8533	10150	9250	106	2880	500	6720	10	1	21208918	1932	-18.67	4.92	12	0.21	-488.00	1853.00	17440	20230308	-47.76	6910	20231213	31.84	9800	-7.04	20240103	8740	4.23	20240102	17440	-47.76	20230308	6910	31.84	20231213	0.37	N	246710	500	106 억	719173	N	N	0	N	N
99	20240104	110950	57	100.00	KOSDAQ	제약	N	N	N	N	N	9200	-400	5	-4.17	322301280	34488	32.74	9530	9530	9200	12480	6720	9600	9345.32	3.39	-75	-17380	10333	9966	9433	9066	8533	10150	9250	106	2880	500	6720	10	1	21208918	1951	-18.85	4.96	12	0.16	-488.00	1853.00	17440	20230308	-47.25	6910	20231213	33.14	9800	-6.12	20240103	8740	5.26	20240102	17440	-47.25	20230308	6910	33.14	20231213	0.37	N	246710	500	106 억	719173	N	N	0	N	N
100	20240104	100949	57	100.00	KOSDAQ	제약	N	N	N	N	N	9340	-260	5	-2.71	187578550	19947	18.94	9530	9530	9330	12480	6720	9600	9403.85	3.39	-75	-11207	10333	9966	9433	9066	8533	10150	9250	106	2880	500	6720	10	1	21208918	1981	-19.14	5.04	12	0.09	-488.00	1853.00	17440	20230308	-46.44	6910	20231213	35.17	9800	-4.69	20240103	8740	6.86	20240102	17440	-46.44	20230308	6910	35.17	20231213	0.37	N	246710	500	106 억	719173	N	N	0	N	N
101	20240104	090953	57	100.00	KOSDAQ	제약	N	N	N	N	N	9380	-220	5	-2.29	55423040	5876	5.58	9530	9530	9380	12480	6720	9600	9432.10	3.39	-75	-2857	10333	9966	9433	9066	8533	10150	9250	106	2880	500	6720	10	1	21208918	1989	-19.22	5.06	12	0.03	-488.00	1853.00	17440	20230308	-46.22	6910	20231213	35.75	9800	-4.29	20240103	8740	7.32	20240102	17440	-46.22	20230308	6910	35.75	20231213	0.37	N	246710	500	106 억	719173	N	N	0	N	N
102	20240103	160949	57	100.00	KOSDAQ	제약	N	N	N	N	N	9600	540	2	5.96	993160260	104638	118.31	9000	9800	8900	11770	6350	9060	9491.28	3.30	0	18208	9460	9260	9000	8800	8540	9360	8900	106	2710	500	6340	10	1	21208918	2036	-19.67	5.18	12	0.49	-488.00	1853.00	17440	20230308	-44.95	6910	20231213	38.93	9800	-2.04	20240103	8740	9.84	20240102	17440	-44.95	20230308	6910	38.93	20231213	0.36	N	246710	500	106 억	700082	N	N	0	N	N
103	20240103	150946	57	100.00	KOSDAQ	제약	N	N	N	N	N	9480	420	2	4.64	972595570	102492	115.88	9000	9800	8900	11770	6350	9060	9489.48	3.30	0	18430	9460	9260	9000	8800	8540	9360	8900	106	2710	500	6340	10	1	21208918	2011	-19.43	5.12	12	0.48	-488.00	1853.00	17440	20230308	-45.64	6910	20231213	37.19	9800	-3.27	20240103	8740	8.47	20240102	17440	-45.64	20230308	6910	37.19	20231213	0.36	N	246710	500	106 억	700082	N	N	0	N	N
104	20240103	140944	57	100.00	KOSDAQ	제약	N	N	N	N	N	9380	320	2	3.53	929022060	97864	110.65	9000	9800	8900	11770	6350	9060	9492.99	3.30	0	16409	9460	9260	9000	8800	8540	9360	8900	106	2710	500	6340	10	1	21208918	1989	-19.22	5.06	12	0.46	-488.00	1853.00	17440	20230308	-46.22	6910	20231213	35.75	9800	-4.29	20240103	8740	7.32	20240102	17440	-46.22	20230308	6910	35.75	20231213	0.36	N	246710	500	106 억	700082	N	N	0	N	N
105	20240103	130946	57	100.00	KOSDAQ	제약	N	N	N	N	N	9420	360	2	3.97	875738090	92185	104.23	9000	9800	8900	11770	6350	9060	9499.79	3.30	0	13801	9460	9260	9000	8800	8540	9360	8900	106	2710	500	6340	10	1	21208918	1998	-19.30	5.08	12	0.43	-488.00	1853.00	17440	20230308	-45.99	6910	20231213	36.32	9800	-3.88	20240103	8740	7.78	20240102	17440	-45.99	20230308	6910	36.32	20231213	0.36	N	246710	500	106 억	700082	N	N	0	N	N
106	20240103	120950	57	100.00	KOSDAQ	제약	N	N	N	N	N	9510	450	2	4.97	766352330	80590	91.12	9000	9800	8900	11770	6350	9060	9509.27	3.30	0	14017	9460	9260	9000	8800	8540	9360	8900	106	2710	500	6340	10	1	21208918	2017	-19.49	5.13	12	0.38	-488.00	1853.00	17440	20230308	-45.47	6910	20231213	37.63	9800	-2.96	20240103	8740	8.81	20240102	17440	-45.47	20230308	6910	37.63	20231213	0.36	N	246710	500	106 억	700082	N	N	0	N	N
107	20240103	110945	57	100.00	KOSDAQ	제약	N	N	N	N	N	9640	580	2	6.40	580819760	61328	69.34	9000	9800	8900	11770	6350	9060	9470.71	3.30	0	15866	9460	9260	9000	8800	8540	9360	8900	106	2710	500	6340	10	1	21208918	2045	-19.75	5.20	12	0.29	-488.00	1853.00	17440	20230308	-44.72	6910	20231213	39.51	9800	-1.63	20240103	8740	10.30	20240102	17440	-44.72	20230308	6910	39.51	20231213	0.36	N	246710	500	106 억	700082	N	N	0	N	N
108	20240103	100946	57	100.00	KOSDAQ	제약	N	N	N	N	N	9620	560	2	6.18	424126730	45041	50.92	9000	9800	8900	11770	6350	9060	9416.46	3.30	0	12867	9460	9260	9000	8800	8540	9360	8900	106	2710	500	6340	10	1	21208918	2040	-19.71	5.19	12	0.21	-488.00	1853.00	17440	20230308	-44.84	6910	20231213	39.22	9800	-1.84	20240103	8740	10.07	20240102	17440	-44.84	20230308	6910	39.22	20231213	0.36	N	246710	500	106 억	700082	N	N	0	N	N
109	20240103	090946	57	100.00	KOSDAQ	제약	N	N	N	N	N	8960	-100	5	-1.10	14282700	1590	1.80	9000	9030	8960	11770	6350	9060	8982.83	3.30	0	-86	9460	9260	9000	8800	8540	9360	8900	106	2710	500	6340	10	1	21208918	1900	-18.36	4.84	12	0.01	-488.00	1853.00	17440	20230308	-48.62	6910	20231213	29.67	9200	-2.61	20240102	8740	2.52	20240102	17440	-48.62	20230308	6910	29.67	20231213	0.36	N	246710	500	106 억	700082	N	N	0	N	N
110	20240102	160943	57	100.00	KOSDAQ	제약	N	N	N	N	N	9060	130	2	1.46	792670380	88333	93.35	8950	9200	8740	11600	6260	8930	8973.66	3.23	0	14092	9676	9302	9116	8742	8556	9210	8650	106	2670	500	6250	10	1	21208918	1922	-18.57	4.89	12	0.42	-488.00	1853.00	17440	20230308	-48.05	6910	20231213	31.11	9200	-1.52	20240102	8740	3.66	20240102	17440	-48.05	20230308	6910	31.11	20231213	0.36	N	246710	500	106 억	686000	N	N	1	N	N
111	20240102	150943	57	100.00	KOSDAQ	제약	N	N	N	N	N	9030	100	2	1.12	773819200	86249	91.15	8950	9200	8740	11600	6260	8930	8971.92	3.23	0	13795	9676	9302	9116	8742	8556	9210	8650	106	2670	500	6250	10	1	21208918	1915	-18.50	4.87	12	0.41	-488.00	1853.00	17440	20230308	-48.22	6910	20231213	30.68	9200	-1.85	20240102	8740	3.32	20240102	17440	-48.22	20230308	6910	30.68	20231213	0.36	N	246710	500	106 억	686000	N	N	1	N	N
112	20240102	140944	57	100.00	KOSDAQ	제약	N	N	N	N	N	9100	170	2	1.90	663795480	74066	78.27	8950	9200	8740	11600	6260	8930	8962.22	3.23	0	12846	9676	9302	9116	8742	8556	9210	8650	106	2670	500	6250	10	1	21208918	1930	-18.65	4.91	12	0.35	-488.00	1853.00	17440	20230308	-47.82	6910	20231213	31.69	9200	-1.09	20240102	8740	4.12	20240102	17440	-47.82	20230308	6910	31.69	20231213	0.36	N	246710	500	106 억	686000	N	N	1	N	N
113	20240102	130939	57	100.00	KOSDAQ	제약	N	N	N	N	N	9100	170	2	1.90	606987310	67824	71.68	8950	9200	8740	11600	6260	8930	8949.45	3.23	0	10721	9676	9302	9116	8742	8556	9210	8650	106	2670	500	6250	10	1	21208918	1930	-18.65	4.91	12	0.32	-488.00	1853.00	17440	20230308	-47.82	6910	20231213	31.69	9200	-1.09	20240102	8740	4.12	20240102	17440	-47.82	20230308	6910	31.69	20231213	0.36	N	246710	500	106 억	686000	N	N	1	N	N
114	20240102	120937	57	100.00	KOSDAQ	제약	N	N	N	N	N	9000	70	2	0.78	509135530	56989	60.23	8950	9200	8740	11600	6260	8930	8933.93	3.23	0	7693	9676	9302	9116	8742	8556	9210	8650	106	2670	500	6250	10	1	21208918	1909	-18.44	4.86	12	0.27	-488.00	1853.00	17440	20230308	-48.39	6910	20231213	30.25	9200	-2.17	20240102	8740	2.97	20240102	17440	-48.39	20230308	6910	30.25	20231213	0.36	N	246710	500	106 억	686000	N	N	1	N	N
115	20240102	110937	57	100.00	KOSDAQ	제약	N	N	N	N	N	8780	-150	5	-1.68	352460930	39333	41.57	8950	9200	8740	11600	6260	8930	8960.95	3.23	0	-2855	9676	9302	9116	8742	8556	9210	8650	106	2670	500	6250	10	1	21208918	1862	-17.99	4.74	12	0.19	-488.00	1853.00	17440	20230308	-49.66	6910	20231213	27.06	9200	-4.57	20240102	8740	0.46	20240102	17440	-49.66	20230308	6910	27.06	20231213	0.36	N	246710	500	106 억	686000	N	N	1	N	N
116	20240102	100929	57	100.00	KOSDAQ	제약	N	N	N	N	N	9190	260	2	2.91	109888700	12104	12.79	8950	9200	8950	11600	6260	8930	9078.71	3.23	0	7277	9676	9302	9116	8742	8556	9210	8650	106	2670	500	6250	10	1	21208918	1949	-18.83	4.96	12	0.06	-488.00	1853.00	17440	20230308	-47.31	6910	20231213	33.00	9200	-0.11	20240102	8950	2.68	20240102	17440	-47.31	20230308	6910	33.00	20231213	0.36	N	246710	500	106 억	686000	N	N	1	N	N
117	20240102	090917	57	100.00	KOSDAQ	제약	N	N	N	N	N	8930	0	3	0.00	0	0	0.00	0	0	0	11600	6260	8930	0.00	3.23	0	0	9676	9302	9116	8742	8556	9210	8650	106	2670	500	6250	10	1	21208918	1894	-18.30	4.82	12	0.00	-488.00	1853.00	17440	20230308	-48.80	6910	20231213	29.23	0	0.00	0	0	0.00	0	17440	-48.80	20230308	6910	29.23	20231213	0.36	N	246710	500	106 억	686000	N	N	1	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History