KissMeData/018680/price/prices-20240101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

48 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	120333	57	100.00	KOSDAQ	제약	N	N	N	N	N	3540	0	3	0.00	12596515	3560	6.92	3560	3595	3515	4600	2480	3540	3538.35	0.85	227	3726	3632	3561	3467	3396	3597	3432	58	1060	500	2470	5	1	11659319	413	48.49	1.17	12	0.03	73.00	3038.00	4970	20230203	-28.77	3250	20231020	8.92	3915	-9.58	20240103	3490	1.43	20240122	4970	-28.77	20230203	3250	8.92	20231020	0.15	N	018680	500	58 억	99315	N	N	N	N
3	20240123	110332	57	100.00	KOSDAQ	제약	N	N	N	N	N	3550	10	2	0.28	12430125	3513	6.83	3560	3595	3515	4600	2480	3540	3538.32	0.85	228	3726	3632	3561	3467	3396	3597	3432	58	1060	500	2470	5	1	11659319	414	48.63	1.17	12	0.03	73.00	3038.00	4970	20230203	-28.57	3250	20231020	9.23	3915	-9.32	20240103	3490	1.72	20240122	4970	-28.57	20230203	3250	9.23	20231020	0.15	N	018680	500	58 억	99315	N	N	N	N
4	20240123	100332	57	100.00	KOSDAQ	제약	N	N	N	N	N	3545	5	2	0.14	2517580	708	1.38	3560	3595	3530	4600	2480	3540	3555.90	0.85	36	3726	3632	3561	3467	3396	3597	3432	58	1060	500	2470	5	1	11659319	413	48.56	1.17	12	0.01	73.00	3038.00	4970	20230203	-28.67	3250	20231020	9.08	3915	-9.45	20240103	3490	1.58	20240122	4970	-28.67	20230203	3250	9.08	20231020	0.15	N	018680	500	58 억	99315	N	N	N	N
5	20240123	090331	57	100.00	KOSDAQ	제약	N	N	N	N	N	3560	20	2	0.56	181560	51	0.10	3560	3560	3560	4600	2480	3540	3560.00	0.85	-7	3726	3632	3561	3467	3396	3597	3432	58	1060	500	2470	5	1	11659319	415	48.77	1.17	12	0.00	73.00	3038.00	4970	20230203	-28.37	3250	20231020	9.54	3915	-9.07	20240103	3490	2.01	20240122	4970	-28.37	20230203	3250	9.54	20231020	0.15	N	018680	500	58 억	99315	N	N	N	N
6	20240119	160329	57	100.00	KOSDAQ	제약	N	N	N	N	N	3615	-25	5	-0.69	65394845	18008	223.23	3650	3790	3610	4730	2550	3640	3631.43	0.84	1693	3666	3652	3631	3617	3596	3660	3625	58	1090	500	2540	5	1	11659319	421	49.52	1.19	12	0.15	73.00	3038.00	4970	20230203	-27.26	3250	20231020	11.23	3915	-7.66	20240103	3520	2.70	20240112	4970	-27.26	20230203	3250	11.23	20231020	0.15	N	018680	500	58 억	98399	N	N	N	N
7	20240119	150330	57	100.00	KOSDAQ	제약	N	N	N	N	N	3620	-20	5	-0.55	61613505	16962	210.26	3650	3790	3610	4730	2550	3640	3632.44	0.84	1699	3666	3652	3631	3617	3596	3660	3625	58	1090	500	2540	5	1	11659319	422	49.59	1.19	12	0.15	73.00	3038.00	4970	20230203	-27.16	3250	20231020	11.38	3915	-7.54	20240103	3520	2.84	20240112	4970	-27.16	20230203	3250	11.38	20231020	0.15	N	018680	500	58 억	98399	N	N	N	N
8	20240119	140329	57	100.00	KOSDAQ	제약	N	N	N	N	N	3615	-25	5	-0.69	59623055	16412	203.45	3650	3790	3610	4730	2550	3640	3632.89	0.84	1732	3666	3652	3631	3617	3596	3660	3625	58	1090	500	2540	5	1	11659319	421	49.52	1.19	12	0.14	73.00	3038.00	4970	20230203	-27.26	3250	20231020	11.23	3915	-7.66	20240103	3520	2.70	20240112	4970	-27.26	20230203	3250	11.23	20231020	0.15	N	018680	500	58 억	98399	N	N	N	N
9	20240119	130330	57	100.00	KOSDAQ	제약	N	N	N	N	N	3615	-25	5	-0.69	48109625	13224	163.93	3650	3790	3610	4730	2550	3640	3638.05	0.84	1192	3666	3652	3631	3617	3596	3660	3625	58	1090	500	2540	5	1	11659319	421	49.52	1.19	12	0.11	73.00	3038.00	4970	20230203	-27.26	3250	20231020	11.23	3915	-7.66	20240103	3520	2.70	20240112	4970	-27.26	20230203	3250	11.23	20231020	0.15	N	018680	500	58 억	98399	N	N	N	N
10	20240119	120332	57	100.00	KOSDAQ	제약	N	N	N	N	N	3645	5	2	0.14	38858940	10664	132.19	3650	3790	3610	4730	2550	3640	3643.94	0.84	1234	3666	3652	3631	3617	3596	3660	3625	58	1090	500	2540	5	1	11659319	425	49.93	1.20	12	0.09	73.00	3038.00	4970	20230203	-26.66	3250	20231020	12.15	3915	-6.90	20240103	3520	3.55	20240112	4970	-26.66	20230203	3250	12.15	20231020	0.15	N	018680	500	58 억	98399	N	N	N	N
11	20240119	110331	57	100.00	KOSDAQ	제약	N	N	N	N	N	3630	-10	5	-0.27	33501555	9182	113.82	3650	3790	3620	4730	2550	3640	3648.61	0.84	1136	3666	3652	3631	3617	3596	3660	3625	58	1090	500	2540	5	1	11659319	423	49.73	1.19	12	0.08	73.00	3038.00	4970	20230203	-26.96	3250	20231020	11.69	3915	-7.28	20240103	3520	3.12	20240112	4970	-26.96	20230203	3250	11.69	20231020	0.15	N	018680	500	58 억	98399	N	N	N	N
12	20240119	100334	57	100.00	KOSDAQ	제약	N	N	N	N	N	3675	35	2	0.96	12989790	3541	43.89	3650	3790	3650	4730	2550	3640	3668.40	0.84	507	3666	3652	3631	3617	3596	3660	3625	58	1090	500	2540	5	1	11659319	428	50.34	1.21	12	0.03	73.00	3038.00	4970	20230203	-26.06	3250	20231020	13.08	3915	-6.13	20240103	3520	4.40	20240112	4970	-26.06	20230203	3250	13.08	20231020	0.15	N	018680	500	58 억	98399	N	N	N	N
13	20240119	090330	57	100.00	KOSDAQ	제약	N	N	N	N	N	3650	10	2	0.27	514650	141	1.75	3650	3650	3650	4730	2550	3640	3650.00	0.84	-34	3666	3652	3631	3617	3596	3660	3625	58	1090	500	2540	5	1	11659319	426	50.00	1.20	12	0.00	73.00	3038.00	4970	20230203	-26.56	3250	20231020	12.31	3915	-6.77	20240103	3520	3.69	20240112	4970	-26.56	20230203	3250	12.31	20231020	0.15	N	018680	500	58 억	98399	N	N	N	N
14	20240118	160329	57	100.00	KOSDAQ	제약	N	N	N	N	N	3640	15	2	0.41	29228480	8067	42.21	3610	3645	3610	4710	2540	3625	3623.22	0.84	126	3745	3685	3655	3595	3565	3670	3580	58	1085	500	2530	5	1	11659319	424	49.86	1.20	12	0.07	73.00	3038.00	5060	20230112	-28.06	3250	20231020	12.00	3915	-7.02	20240103	3520	3.41	20240112	4970	-26.76	20230203	3250	12.00	20231020	0.15	N	018680	500	58 억	98273	N	N	N	N
15	20240118	150329	57	100.00	KOSDAQ	제약	N	N	N	N	N	3635	10	2	0.28	28690975	7919	41.43	3610	3645	3610	4710	2540	3625	3623.06	0.84	134	3745	3685	3655	3595	3565	3670	3580	58	1085	500	2530	5	1	11659319	424	49.79	1.20	12	0.07	73.00	3038.00	5060	20230112	-28.16	3250	20231020	11.85	3915	-7.15	20240103	3520	3.27	20240112	4970	-26.86	20230203	3250	11.85	20231020	0.15	N	018680	500	58 억	98273	N	N	N	N
16	20240118	140330	57	100.00	KOSDAQ	제약	N	N	N	N	N	3615	-10	5	-0.28	26130465	7210	37.72	3610	3645	3610	4710	2540	3625	3624.20	0.84	142	3745	3685	3655	3595	3565	3670	3580	58	1085	500	2530	5	1	11659319	421	49.52	1.19	12	0.06	73.00	3038.00	5060	20230112	-28.56	3250	20231020	11.23	3915	-7.66	20240103	3520	2.70	20240112	4970	-27.26	20230203	3250	11.23	20231020	0.15	N	018680	500	58 억	98273	N	N	N	N
17	20240118	130330	57	100.00	KOSDAQ	제약	N	N	N	N	N	3645	20	2	0.55	23441375	6469	33.85	3610	3645	3610	4710	2540	3625	3623.65	0.84	459	3745	3685	3655	3595	3565	3670	3580	58	1085	500	2530	5	1	11659319	425	49.93	1.20	12	0.06	73.00	3038.00	5060	20230112	-27.96	3250	20231020	12.15	3915	-6.90	20240103	3520	3.55	20240112	4970	-26.66	20230203	3250	12.15	20231020	0.15	N	018680	500	58 억	98273	N	N	N	N
18	20240118	120331	57	100.00	KOSDAQ	제약	N	N	N	N	N	3645	20	2	0.55	17318795	4789	25.06	3610	3645	3610	4710	2540	3625	3616.37	0.84	660	3745	3685	3655	3595	3565	3670	3580	58	1085	500	2530	5	1	11659319	425	49.93	1.20	12	0.04	73.00	3038.00	5060	20230112	-27.96	3250	20231020	12.15	3915	-6.90	20240103	3520	3.55	20240112	4970	-26.66	20230203	3250	12.15	20231020	0.15	N	018680	500	58 억	98273	N	N	N	N
19	20240118	110331	57	100.00	KOSDAQ	제약	N	N	N	N	N	3625	0	3	0.00	15578150	4311	22.56	3610	3645	3610	4710	2540	3625	3613.58	0.84	661	3745	3685	3655	3595	3565	3670	3580	58	1085	500	2530	5	1	11659319	423	49.66	1.19	12	0.04	73.00	3038.00	5060	20230112	-28.36	3250	20231020	11.54	3915	-7.41	20240103	3520	2.98	20240112	4970	-27.06	20230203	3250	11.54	20231020	0.15	N	018680	500	58 억	98273	N	N	N	N
20	20240118	100329	57	100.00	KOSDAQ	제약	N	N	N	N	N	3640	15	2	0.41	15541900	4301	22.50	3610	3645	3610	4710	2540	3625	3613.55	0.84	661	3745	3685	3655	3595	3565	3670	3580	58	1085	500	2530	5	1	11659319	424	49.86	1.20	12	0.04	73.00	3038.00	5060	20230112	-28.06	3250	20231020	12.00	3915	-7.02	20240103	3520	3.41	20240112	4970	-26.76	20230203	3250	12.00	20231020	0.15	N	018680	500	58 억	98273	N	N	N	N
21	20240118	090328	57	100.00	KOSDAQ	제약	N	N	N	N	N	3630	5	2	0.14	3636790	1005	5.26	3610	3630	3610	4710	2540	3625	3618.70	0.84	418	3745	3685	3655	3595	3565	3670	3580	58	1085	500	2530	5	1	11659319	423	49.73	1.19	12	0.01	73.00	3038.00	5060	20230112	-28.26	3250	20231020	11.69	3915	-7.28	20240103	3520	3.12	20240112	4970	-26.96	20230203	3250	11.69	20231020	0.15	N	018680	500	58 억	98273	N	N	N	N
22	20240117	160328	57	100.00	KOSDAQ	제약	N	N	N	N	N	3625	-75	5	-2.03	69870575	19110	211.00	3715	3715	3625	4810	2590	3700	3656.23	0.87	-3084	3743	3721	3693	3671	3643	3707	3657	58	1110	500	2590	5	1	11659319	423	49.66	1.19	12	0.16	73.00	3038.00	5080	20230111	-28.64	3250	20231020	11.54	3915	-7.41	20240103	3520	2.98	20240112	4970	-27.06	20230203	3250	11.54	20231020	0.15	N	018680	500	58 억	101357	N	N	N	N
23	20240117	150330	57	100.00	KOSDAQ	제약	N	N	N	N	N	3625	-75	5	-2.03	66128690	18078	199.60	3715	3715	3625	4810	2590	3700	3657.96	0.87	-3089	3743	3721	3693	3671	3643	3707	3657	58	1110	500	2590	5	1	11659319	423	49.66	1.19	12	0.16	73.00	3038.00	5080	20230111	-28.64	3250	20231020	11.54	3915	-7.41	20240103	3520	2.98	20240112	4970	-27.06	20230203	3250	11.54	20231020	0.15	N	018680	500	58 억	101357	N	N	N	N
24	20240117	140328	57	100.00	KOSDAQ	제약	N	N	N	N	N	3630	-70	5	-1.89	33862860	9290	102.57	3715	3715	3630	4810	2590	3700	3645.09	0.87	-1056	3743	3721	3693	3671	3643	3707	3657	58	1110	500	2590	5	1	11659319	423	49.73	1.19	12	0.08	73.00	3038.00	5080	20230111	-28.54	3250	20231020	11.69	3915	-7.28	20240103	3520	3.12	20240112	4970	-26.96	20230203	3250	11.69	20231020	0.15	N	018680	500	58 억	101357	N	N	N	N
25	20240117	130329	57	100.00	KOSDAQ	제약	N	N	N	N	N	3640	-60	5	-1.62	22281775	6107	67.43	3715	3715	3630	4810	2590	3700	3648.56	0.87	-924	3743	3721	3693	3671	3643	3707	3657	58	1110	500	2590	5	1	11659319	424	49.86	1.20	12	0.05	73.00	3038.00	5080	20230111	-28.35	3250	20231020	12.00	3915	-7.02	20240103	3520	3.41	20240112	4970	-26.76	20230203	3250	12.00	20231020	0.15	N	018680	500	58 억	101357	N	N	N	N
26	20240117	120330	57	100.00	KOSDAQ	제약	N	N	N	N	N	3645	-55	5	-1.49	18669715	5116	56.49	3715	3715	3630	4810	2590	3700	3649.28	0.87	-932	3743	3721	3693	3671	3643	3707	3657	58	1110	500	2590	5	1	11659319	425	49.93	1.20	12	0.04	73.00	3038.00	5080	20230111	-28.25	3250	20231020	12.15	3915	-6.90	20240103	3520	3.55	20240112	4970	-26.66	20230203	3250	12.15	20231020	0.15	N	018680	500	58 억	101357	N	N	N	N
27	20240117	110330	57	100.00	KOSDAQ	제약	N	N	N	N	N	3640	-60	5	-1.62	16300660	4466	49.31	3715	3715	3630	4810	2590	3700	3649.95	0.87	-926	3743	3721	3693	3671	3643	3707	3657	58	1110	500	2590	5	1	11659319	424	49.86	1.20	12	0.04	73.00	3038.00	5080	20230111	-28.35	3250	20231020	12.00	3915	-7.02	20240103	3520	3.41	20240112	4970	-26.76	20230203	3250	12.00	20231020	0.15	N	018680	500	58 억	101357	N	N	N	N
28	20240117	100328	57	100.00	KOSDAQ	제약	N	N	N	N	N	3640	-60	5	-1.62	5490275	1504	16.61	3715	3715	3630	4810	2590	3700	3650.45	0.87	67	3743	3721	3693	3671	3643	3707	3657	58	1110	500	2590	5	1	11659319	424	49.86	1.20	12	0.01	73.00	3038.00	5080	20230111	-28.35	3250	20231020	12.00	3915	-7.02	20240103	3520	3.41	20240112	4970	-26.76	20230203	3250	12.00	20231020	0.15	N	018680	500	58 억	101357	N	N	N	N
29	20240117	090329	57	100.00	KOSDAQ	제약	N	N	N	N	N	3715	15	2	0.41	3715	1	0.01	3715	3715	3715	4810	2590	3700	3715.00	0.87	0	3743	3721	3693	3671	3643	3707	3657	58	1110	500	2590	5	1	11659319	433	50.89	1.22	12	0.00	73.00	3038.00	5080	20230111	-26.87	3250	20231020	14.31	3915	-5.11	20240103	3520	5.54	20240112	4970	-25.25	20230203	3250	14.31	20231020	0.15	N	018680	500	58 억	101357	N	N	N	N
30	20240116	160328	57	100.00	KOSDAQ	제약	N	N	N	N	N	3700	-50	5	-1.33	33384025	9057	65.98	3715	3715	3665	4875	2625	3750	3685.99	0.87	-485	3820	3785	3715	3680	3610	3802	3697	58	1125	500	2620	5	1	11659319	431	50.68	1.22	12	0.08	73.00	3038.00	5080	20230111	-27.17	3250	20231020	13.85	3915	-5.49	20240103	3520	5.11	20240112	4970	-25.55	20230203	3250	13.85	20231020	0.15	N	018680	500	58 억	101839	N	N	N	N
31	20240116	150329	57	100.00	KOSDAQ	제약	N	N	N	N	N	3690	-60	5	-1.60	31409015	8522	62.08	3715	3715	3670	4875	2625	3750	3685.64	0.87	-479	3820	3785	3715	3680	3610	3802	3697	58	1125	500	2620	5	1	11659319	430	50.55	1.21	12	0.07	73.00	3038.00	5080	20230111	-27.36	3250	20231020	13.54	3915	-5.75	20240103	3520	4.83	20240112	4970	-25.75	20230203	3250	13.54	20231020	0.15	N	018680	500	58 억	101839	N	N	N	N
32	20240116	140329	57	100.00	KOSDAQ	제약	N	N	N	N	N	3670	-80	5	-2.13	30785095	8353	60.85	3715	3715	3670	4875	2625	3750	3685.51	0.87	-417	3820	3785	3715	3680	3610	3802	3697	58	1125	500	2620	5	1	11659319	428	50.27	1.21	12	0.07	73.00	3038.00	5080	20230111	-27.76	3250	20231020	12.92	3915	-6.26	20240103	3520	4.26	20240112	4970	-26.16	20230203	3250	12.92	20231020	0.15	N	018680	500	58 억	101839	N	N	N	N
33	20240116	130328	57	100.00	KOSDAQ	제약	N	N	N	N	N	3690	-60	5	-1.60	23754150	6447	46.97	3715	3715	3670	4875	2625	3750	3684.53	0.87	-536	3820	3785	3715	3680	3610	3802	3697	58	1125	500	2620	5	1	11659319	430	50.55	1.21	12	0.06	73.00	3038.00	5080	20230111	-27.36	3250	20231020	13.54	3915	-5.75	20240103	3520	4.83	20240112	4970	-25.75	20230203	3250	13.54	20231020	0.15	N	018680	500	58 억	101839	N	N	N	N
34	20240116	120328	57	100.00	KOSDAQ	제약	N	N	N	N	N	3680	-70	5	-1.87	8351640	2261	16.47	3715	3715	3670	4875	2625	3750	3693.78	0.87	-536	3820	3785	3715	3680	3610	3802	3697	58	1125	500	2620	5	1	11659319	429	50.41	1.21	12	0.02	73.00	3038.00	5080	20230111	-27.56	3250	20231020	13.23	3915	-6.00	20240103	3520	4.55	20240112	4970	-25.96	20230203	3250	13.23	20231020	0.15	N	018680	500	58 억	101839	N	N	N	N
35	20240116	110328	57	100.00	KOSDAQ	제약	N	N	N	N	N	3675	-75	5	-2.00	6298295	1703	12.41	3715	3715	3670	4875	2625	3750	3698.35	0.87	-536	3820	3785	3715	3680	3610	3802	3697	58	1125	500	2620	5	1	11659319	428	50.34	1.21	12	0.01	73.00	3038.00	5080	20230111	-27.66	3250	20231020	13.08	3915	-6.13	20240103	3520	4.40	20240112	4970	-26.06	20230203	3250	13.08	20231020	0.15	N	018680	500	58 억	101839	N	N	N	N
36	20240116	100328	57	100.00	KOSDAQ	제약	N	N	N	N	N	3700	-50	5	-1.33	5458405	1475	10.75	3715	3715	3670	4875	2625	3750	3700.61	0.87	-541	3820	3785	3715	3680	3610	3802	3697	58	1125	500	2620	5	1	11659319	431	50.68	1.22	12	0.01	73.00	3038.00	5080	20230111	-27.17	3250	20231020	13.85	3915	-5.49	20240103	3520	5.11	20240112	4970	-25.55	20230203	3250	13.85	20231020	0.15	N	018680	500	58 억	101839	N	N	N	N
37	20240116	090326	57	100.00	KOSDAQ	제약	N	N	N	N	N	3750	0	3	0.00	0	0	0.00	0	0	0	4875	2625	3750	0.00	0.87	0	3820	3785	3715	3680	3610	3802	3697	58	1125	500	2620	5	1	11659319	437	51.37	1.23	12	0.00	73.00	3038.00	5080	20230111	-26.18	3250	20231020	15.38	3915	-4.21	20240103	3520	6.53	20240112	4970	-24.55	20230203	3250	15.38	20231020	0.15	N	018680	500	58 억	101839	N	N	N	N
38	20240115	160327	57	100.00	KOSDAQ	제약	N	N	N	N	N	3750	35	2	0.94	50387240	13727	33.71	3660	3750	3645	4825	2605	3715	3670.56	0.86	832	3945	3830	3675	3560	3405	3752	3482	58	1110	500	2600	5	1	11659319	437	51.37	1.23	12	0.12	73.00	3038.00	5120	20230109	-26.76	3250	20231020	15.38	3915	-4.21	20240103	3520	6.53	20240112	4970	-24.55	20230203	3250	15.38	20231020	0.15	N	018680	500	58 억	100676	N	N	N	N
39	20240115	150328	57	100.00	KOSDAQ	제약	N	N	N	N	N	3660	-55	5	-1.48	48498545	13217	32.46	3660	3735	3645	4825	2605	3715	3669.41	0.86	972	3945	3830	3675	3560	3405	3752	3482	58	1110	500	2600	5	1	11659319	427	50.14	1.20	12	0.11	73.00	3038.00	5120	20230109	-28.52	3250	20231020	12.62	3915	-6.51	20240103	3520	3.98	20240112	4970	-26.36	20230203	3250	12.62	20231020	0.15	N	018680	500	58 억	100676	N	N	N	N
40	20240115	140329	57	100.00	KOSDAQ	제약	N	N	N	N	N	3670	-45	5	-1.21	35804375	9747	23.94	3660	3735	3645	4825	2605	3715	3673.37	0.86	66	3945	3830	3675	3560	3405	3752	3482	58	1110	500	2600	5	1	11659319	428	50.27	1.21	12	0.08	73.00	3038.00	5120	20230109	-28.32	3250	20231020	12.92	3915	-6.26	20240103	3520	4.26	20240112	4970	-26.16	20230203	3250	12.92	20231020	0.15	N	018680	500	58 억	100676	N	N	N	N
41	20240115	130327	57	100.00	KOSDAQ	제약	N	N	N	N	N	3665	-50	5	-1.35	34874615	9493	23.31	3660	3735	3645	4825	2605	3715	3673.72	0.86	65	3945	3830	3675	3560	3405	3752	3482	58	1110	500	2600	5	1	11659319	427	50.21	1.21	12	0.08	73.00	3038.00	5120	20230109	-28.42	3250	20231020	12.77	3915	-6.39	20240103	3520	4.12	20240112	4970	-26.26	20230203	3250	12.77	20231020	0.15	N	018680	500	58 억	100676	N	N	N	N
42	20240115	120327	57	100.00	KOSDAQ	제약	N	N	N	N	N	3730	15	2	0.40	13815480	3739	9.18	3660	3730	3655	4825	2605	3715	3694.97	0.86	-62	3945	3830	3675	3560	3405	3752	3482	58	1110	500	2600	5	1	11659319	435	51.10	1.23	12	0.03	73.00	3038.00	5120	20230109	-27.15	3250	20231020	14.77	3915	-4.73	20240103	3520	5.97	20240112	4970	-24.95	20230203	3250	14.77	20231020	0.15	N	018680	500	58 억	100676	N	N	N	N
43	20240115	110326	57	100.00	KOSDAQ	제약	N	N	N	N	N	3690	-25	5	-0.67	10301375	2790	6.85	3660	3720	3655	4825	2605	3715	3692.25	0.86	-68	3945	3830	3675	3560	3405	3752	3482	58	1110	500	2600	5	1	11659319	430	50.55	1.21	12	0.02	73.00	3038.00	5120	20230109	-27.93	3250	20231020	13.54	3915	-5.75	20240103	3520	4.83	20240112	4970	-25.75	20230203	3250	13.54	20231020	0.15	N	018680	500	58 억	100676	N	N	N	N
44	20240115	100326	57	100.00	KOSDAQ	제약	N	N	N	N	N	3720	5	2	0.13	7834290	2125	5.22	3660	3720	3655	4825	2605	3715	3686.72	0.86	-60	3945	3830	3675	3560	3405	3752	3482	58	1110	500	2600	5	1	11659319	434	50.96	1.22	12	0.02	73.00	3038.00	5120	20230109	-27.34	3250	20231020	14.46	3915	-4.98	20240103	3520	5.68	20240112	4970	-25.15	20230203	3250	14.46	20231020	0.15	N	018680	500	58 억	100676	N	N	N	N
45	20240115	090327	57	100.00	KOSDAQ	제약	N	N	N	N	N	3675	-40	5	-1.08	238080	65	0.16	3660	3675	3660	4825	2605	3715	3662.77	0.86	19	3945	3830	3675	3560	3405	3752	3482	58	1110	500	2600	5	1	11659319	428	50.34	1.21	12	0.00	73.00	3038.00	5120	20230109	-28.22	3250	20231020	13.08	3915	-6.13	20240103	3520	4.40	20240112	4970	-26.06	20230203	3250	13.08	20231020	0.15	N	018680	500	58 억	100676	N	N	N	N
46	20240112	160326	57	100.00	KOSDAQ	제약	N	N	N	N	N	3715	-75	5	-1.98	150459500	40719	612.13	3790	3790	3520	4925	2655	3790	3695.07	0.87	-325	3886	3837	3806	3757	3726	3822	3742	58	1135	500	2650	5	1	11659319	433	50.89	1.22	12	0.35	73.00	3038.00	5290	20230106	-29.77	3250	20231020	14.31	3915	-5.11	20240103	3520	5.54	20240112	5060	-26.58	20230112	3250	14.31	20231020	0.15	N	018680	500	58 억	100994	N	N	N	N
47	20240112	150327	57	100.00	KOSDAQ	제약	N	N	N	N	N	3685	-105	5	-2.77	146595590	39678	596.48	3790	3790	3520	4925	2655	3790	3694.63	0.87	-328	3886	3837	3806	3757	3726	3822	3742	58	1135	500	2650	5	1	11659319	430	50.48	1.21	12	0.34	73.00	3038.00	5290	20230106	-30.34	3250	20231020	13.38	3915	-5.87	20240103	3520	4.69	20240112	5060	-27.17	20230112	3250	13.38	20231020	0.15	N	018680	500	58 억	100994	N	N	N	N
48	20240112	140327	57	100.00	KOSDAQ	제약	N	N	N	N	N	3715	-75	5	-1.98	123656155	33422	502.44	3790	3790	3520	4925	2655	3790	3699.84	0.87	377	3886	3837	3806	3757	3726	3822	3742	58	1135	500	2650	5	1	11659319	433	50.89	1.22	12	0.29	73.00	3038.00	5290	20230106	-29.77	3250	20231020	14.31	3915	-5.11	20240103	3520	5.54	20240112	5060	-26.58	20230112	3250	14.31	20231020	0.15	N	018680	500	58 억	100994	N	N	N	N
49	20240112	130325	57	100.00	KOSDAQ	제약	N	N	N	N	N	3725	-65	5	-1.72	115562855	31235	469.56	3790	3790	3520	4925	2655	3790	3699.79	0.87	724	3886	3837	3806	3757	3726	3822	3742	58	1135	500	2650	5	1	11659319	434	51.03	1.23	12	0.27	73.00	3038.00	5290	20230106	-29.58	3250	20231020	14.62	3915	-4.85	20240103	3520	5.82	20240112	5060	-26.38	20230112	3250	14.62	20231020	0.15	N	018680	500	58 억	100994	N	N	N	N
50	20240112	120326	57	100.00	KOSDAQ	제약	N	N	N	N	N	3700	-90	5	-2.37	112566345	30422	457.34	3790	3790	3520	4925	2655	3790	3700.16	0.87	545	3886	3837	3806	3757	3726	3822	3742	58	1135	500	2650	5	1	11659319	431	50.68	1.22	12	0.26	73.00	3038.00	5290	20230106	-30.06	3250	20231020	13.85	3915	-5.49	20240103	3520	5.11	20240112	5060	-26.88	20230112	3250	13.85	20231020	0.15	N	018680	500	58 억	100994	N	N	N	N
51	20240112	110325	57	100.00	KOSDAQ	제약	N	N	N	N	N	3720	-70	5	-1.85	112053090	30284	455.26	3790	3790	3520	4925	2655	3790	3700.08	0.87	550	3886	3837	3806	3757	3726	3822	3742	58	1135	500	2650	5	1	11659319	434	50.96	1.22	12	0.26	73.00	3038.00	5290	20230106	-29.68	3250	20231020	14.46	3915	-4.98	20240103	3520	5.68	20240112	5060	-26.48	20230112	3250	14.46	20231020	0.15	N	018680	500	58 억	100994	N	N	N	N
52	20240112	100326	57	100.00	KOSDAQ	제약	N	N	N	N	N	3685	-105	5	-2.77	107066510	28937	435.01	3790	3790	3520	4925	2655	3790	3699.99	0.87	579	3886	3837	3806	3757	3726	3822	3742	58	1135	500	2650	5	1	11659319	430	50.48	1.21	12	0.25	73.00	3038.00	5290	20230106	-30.34	3250	20231020	13.38	3915	-5.87	20240103	3520	4.69	20240112	5060	-27.17	20230112	3250	13.38	20231020	0.15	N	018680	500	58 억	100994	N	N	N	N
53	20240112	090325	57	100.00	KOSDAQ	제약	N	N	N	N	N	3790	0	3	0.00	3790	1	0.02	3790	3790	3790	4925	2655	3790	3790.00	0.87	0	3886	3837	3806	3757	3726	3822	3742	58	1135	500	2650	5	1	11659319	442	51.92	1.25	12	0.00	73.00	3038.00	5290	20230106	-28.36	3250	20231020	16.62	3915	-3.19	20240103	3760	0.80	20240110	5060	-25.10	20230112	3250	16.62	20231020	0.15	N	018680	500	58 억	100994	N	N	N	N
54	20240111	160324	57	100.00	KOSDAQ	제약	N	N	N	N	N	3790	-35	5	-0.92	25292665	6651	51.97	3855	3855	3775	4970	2680	3825	3802.84	0.87	-624	3901	3862	3811	3772	3721	3837	3747	58	1145	500	2670	5	1	11659319	442	51.92	1.25	12	0.06	73.00	3038.00	5420	20230105	-30.07	3250	20231020	16.62	3915	-3.19	20240103	3760	0.80	20240110	5080	-25.39	20230111	3250	16.62	20231020	0.15	N	018680	500	58 억	101618	N	N	N	N
55	20240111	150326	57	100.00	KOSDAQ	제약	N	N	N	N	N	3790	-35	5	-0.92	24970445	6566	51.31	3855	3855	3775	4970	2680	3825	3802.99	0.87	-621	3901	3862	3811	3772	3721	3837	3747	58	1145	500	2670	5	1	11659319	442	51.92	1.25	12	0.06	73.00	3038.00	5420	20230105	-30.07	3250	20231020	16.62	3915	-3.19	20240103	3760	0.80	20240110	5080	-25.39	20230111	3250	16.62	20231020	0.15	N	018680	500	58 억	101618	N	N	N	N
56	20240111	140325	57	100.00	KOSDAQ	제약	N	N	N	N	N	3795	-30	5	-0.78	24287805	6386	49.90	3855	3855	3775	4970	2680	3825	3803.29	0.87	-618	3901	3862	3811	3772	3721	3837	3747	58	1145	500	2670	5	1	11659319	442	51.99	1.25	12	0.05	73.00	3038.00	5420	20230105	-29.98	3250	20231020	16.77	3915	-3.07	20240103	3760	0.93	20240110	5080	-25.30	20230111	3250	16.77	20231020	0.15	N	018680	500	58 억	101618	N	N	N	N
57	20240111	130324	57	100.00	KOSDAQ	제약	N	N	N	N	N	3815	-10	5	-0.26	22080155	5805	45.36	3855	3855	3775	4970	2680	3825	3803.64	0.87	-717	3901	3862	3811	3772	3721	3837	3747	58	1145	500	2670	5	1	11659319	445	52.26	1.26	12	0.05	73.00	3038.00	5420	20230105	-29.61	3250	20231020	17.38	3915	-2.55	20240103	3760	1.46	20240110	5080	-24.90	20230111	3250	17.38	20231020	0.15	N	018680	500	58 억	101618	N	N	N	N
58	20240111	120325	57	100.00	KOSDAQ	제약	N	N	N	N	N	3800	-25	5	-0.65	20175235	5306	41.46	3855	3855	3775	4970	2680	3825	3802.34	0.87	-567	3901	3862	3811	3772	3721	3837	3747	58	1145	500	2670	5	1	11659319	443	52.05	1.25	12	0.05	73.00	3038.00	5420	20230105	-29.89	3250	20231020	16.92	3915	-2.94	20240103	3760	1.06	20240110	5080	-25.20	20230111	3250	16.92	20231020	0.15	N	018680	500	58 억	101618	N	N	N	N
59	20240111	110327	57	100.00	KOSDAQ	제약	N	N	N	N	N	3815	-10	5	-0.26	19373420	5095	39.81	3855	3855	3775	4970	2680	3825	3802.44	0.87	-567	3901	3862	3811	3772	3721	3837	3747	58	1145	500	2670	5	1	11659319	445	52.26	1.26	12	0.04	73.00	3038.00	5420	20230105	-29.61	3250	20231020	17.38	3915	-2.55	20240103	3760	1.46	20240110	5080	-24.90	20230111	3250	17.38	20231020	0.15	N	018680	500	58 억	101618	N	N	N	N
60	20240111	100325	57	100.00	KOSDAQ	제약	N	N	N	N	N	3845	20	2	0.52	16091450	4238	33.12	3855	3855	3775	4970	2680	3825	3796.94	0.87	-83	3901	3862	3811	3772	3721	3837	3747	58	1145	500	2670	5	1	11659319	448	52.67	1.27	12	0.04	73.00	3038.00	5420	20230105	-29.06	3250	20231020	18.31	3915	-1.79	20240103	3760	2.26	20240110	5080	-24.31	20230111	3250	18.31	20231020	0.15	N	018680	500	58 억	101618	N	N	N	N
61	20240111	090324	57	100.00	KOSDAQ	제약	N	N	N	N	N	3850	25	2	0.65	899240	235	1.84	3855	3855	3775	4970	2680	3825	3826.55	0.87	6	3901	3862	3811	3772	3721	3837	3747	58	1145	500	2670	5	1	11659319	449	52.74	1.27	12	0.00	73.00	3038.00	5420	20230105	-28.97	3250	20231020	18.46	3915	-1.66	20240103	3760	2.39	20240110	5080	-24.21	20230111	3250	18.46	20231020	0.15	N	018680	500	58 억	101618	N	N	N	N
62	20240110	160323	57	100.00	KOSDAQ	제약	N	N	N	N	N	3825	-5	5	-0.13	48661320	12797	96.44	3830	3850	3760	4975	2685	3830	3802.56	0.88	-409	3910	3870	3825	3785	3740	3890	3805	58	1145	500	2680	5	1	11659319	446	52.40	1.26	12	0.11	73.00	3038.00	5420	20230105	-29.43	3250	20231020	17.69	3915	-2.30	20240103	3760	1.73	20240110	5080	-24.70	20230111	3250	17.69	20231020	0.15	N	018680	500	58 억	102057	N	N	N	N
63	20240110	150324	57	100.00	KOSDAQ	제약	N	N	N	N	N	3760	-70	5	-1.83	36351125	9570	72.12	3830	3850	3760	4975	2685	3830	3798.45	0.88	263	3910	3870	3825	3785	3740	3890	3805	58	1145	500	2680	5	1	11659319	438	51.51	1.24	12	0.08	73.00	3038.00	5420	20230105	-30.63	3250	20231020	15.69	3915	-3.96	20240103	3760	0.00	20240110	5080	-25.98	20230111	3250	15.69	20231020	0.15	N	018680	500	58 억	102057	N	N	N	N
64	20240110	140325	57	100.00	KOSDAQ	제약	N	N	N	N	N	3810	-20	5	-0.52	22159345	5818	43.85	3830	3850	3790	4975	2685	3830	3808.76	0.88	-693	3910	3870	3825	3785	3740	3890	3805	58	1145	500	2680	5	1	11659319	444	52.19	1.25	12	0.05	73.00	3038.00	5420	20230105	-29.70	3250	20231020	17.23	3915	-2.68	20240103	3770	1.06	20240108	5080	-25.00	20230111	3250	17.23	20231020	0.15	N	018680	500	58 억	102057	N	N	N	N
65	20240110	130324	57	100.00	KOSDAQ	제약	N	N	N	N	N	3815	-15	5	-0.39	21774535	5717	43.09	3830	3850	3790	4975	2685	3830	3808.73	0.88	-637	3910	3870	3825	3785	3740	3890	3805	58	1145	500	2680	5	1	11659319	445	52.26	1.26	12	0.05	73.00	3038.00	5420	20230105	-29.61	3250	20231020	17.38	3915	-2.55	20240103	3770	1.19	20240108	5080	-24.90	20230111	3250	17.38	20231020	0.15	N	018680	500	58 억	102057	N	N	N	N
66	20240110	120324	57	100.00	KOSDAQ	제약	N	N	N	N	N	3815	-15	5	-0.39	16443995	4320	32.56	3830	3850	3790	4975	2685	3830	3806.48	0.88	-205	3910	3870	3825	3785	3740	3890	3805	58	1145	500	2680	5	1	11659319	445	52.26	1.26	12	0.04	73.00	3038.00	5420	20230105	-29.61	3250	20231020	17.38	3915	-2.55	20240103	3770	1.19	20240108	5080	-24.90	20230111	3250	17.38	20231020	0.15	N	018680	500	58 억	102057	N	N	N	N
67	20240110	110324	57	100.00	KOSDAQ	제약	N	N	N	N	N	3795	-35	5	-0.91	15949720	4190	31.58	3830	3850	3790	4975	2685	3830	3806.62	0.88	-204	3910	3870	3825	3785	3740	3890	3805	58	1145	500	2680	5	1	11659319	442	51.99	1.25	12	0.04	73.00	3038.00	5420	20230105	-29.98	3250	20231020	16.77	3915	-3.07	20240103	3770	0.66	20240108	5080	-25.30	20230111	3250	16.77	20231020	0.15	N	018680	500	58 억	102057	N	N	N	N
68	20240110	100323	57	100.00	KOSDAQ	제약	N	N	N	N	N	3830	0	3	0.00	4009635	1048	7.90	3830	3850	3800	4975	2685	3830	3825.99	0.88	-143	3910	3870	3825	3785	3740	3890	3805	58	1145	500	2680	5	1	11659319	447	52.47	1.26	12	0.01	73.00	3038.00	5420	20230105	-29.34	3250	20231020	17.85	3915	-2.17	20240103	3770	1.59	20240108	5080	-24.61	20230111	3250	17.85	20231020	0.15	N	018680	500	58 억	102057	N	N	N	N
69	20240110	090323	57	100.00	KOSDAQ	제약	N	N	N	N	N	3830	0	3	0.00	884730	231	1.74	3830	3830	3830	4975	2685	3830	3830.00	0.88	-101	3910	3870	3825	3785	3740	3890	3805	58	1145	500	2680	5	1	11659319	447	52.47	1.26	12	0.00	73.00	3038.00	5420	20230105	-29.34	3250	20231020	17.85	3915	-2.17	20240103	3770	1.59	20240108	5080	-24.61	20230111	3250	17.85	20231020	0.15	N	018680	500	58 억	102057	N	N	N	N
70	20240109	160323	57	100.00	KOSDAQ	제약	N	N	N	N	N	3830	25	2	0.66	50521275	13269	89.43	3805	3865	3780	4945	2665	3805	3807.46	0.88	-530	3875	3840	3805	3770	3735	3857	3787	58	1140	500	2660	5	1	11659319	447	52.47	1.26	12	0.11	73.00	3038.00	5420	20230105	-29.34	3250	20231020	17.85	3915	-2.17	20240103	3770	1.59	20240108	5120	-25.20	20230109	3250	17.85	20231020	0.15	N	018680	500	58 억	102297	N	N	N	N
71	20240109	150324	57	100.00	KOSDAQ	제약	N	N	N	N	N	3785	-20	5	-0.53	43006260	11289	76.08	3805	3865	3780	4945	2665	3805	3809.57	0.88	-538	3875	3840	3805	3770	3735	3857	3787	58	1140	500	2660	5	1	11659319	441	51.85	1.25	12	0.10	73.00	3038.00	5420	20230105	-30.17	3250	20231020	16.46	3915	-3.32	20240103	3770	0.40	20240108	5120	-26.07	20230109	3250	16.46	20231020	0.15	N	018680	500	58 억	102297	N	N	N	N
72	20240109	140323	57	100.00	KOSDAQ	제약	N	N	N	N	N	3815	10	2	0.26	23983770	6280	42.32	3805	3865	3785	4945	2665	3805	3819.07	0.88	-535	3875	3840	3805	3770	3735	3857	3787	58	1140	500	2660	5	1	11659319	445	52.26	1.26	12	0.05	73.00	3038.00	5420	20230105	-29.61	3250	20231020	17.38	3915	-2.55	20240103	3770	1.19	20240108	5120	-25.49	20230109	3250	17.38	20231020	0.15	N	018680	500	58 억	102297	N	N	N	N
73	20240109	130323	57	100.00	KOSDAQ	제약	N	N	N	N	N	3805	0	3	0.00	22508375	5893	39.72	3805	3865	3785	4945	2665	3805	3819.51	0.88	-535	3875	3840	3805	3770	3735	3857	3787	58	1140	500	2660	5	1	11659319	444	52.12	1.25	12	0.05	73.00	3038.00	5420	20230105	-29.80	3250	20231020	17.08	3915	-2.81	20240103	3770	0.93	20240108	5120	-25.68	20230109	3250	17.08	20231020	0.15	N	018680	500	58 억	102297	N	N	N	N
74	20240109	120325	57	100.00	KOSDAQ	제약	N	N	N	N	N	3830	25	2	0.66	18059885	4725	31.84	3805	3865	3785	4945	2665	3805	3822.20	0.88	-535	3875	3840	3805	3770	3735	3857	3787	58	1140	500	2660	5	1	11659319	447	52.47	1.26	12	0.04	73.00	3038.00	5420	20230105	-29.34	3250	20231020	17.85	3915	-2.17	20240103	3770	1.59	20240108	5120	-25.20	20230109	3250	17.85	20231020	0.15	N	018680	500	58 억	102297	N	N	N	N
75	20240109	110323	57	100.00	KOSDAQ	제약	N	N	N	N	N	3830	25	2	0.66	11117600	2912	19.63	3805	3865	3785	4945	2665	3805	3817.86	0.88	-534	3875	3840	3805	3770	3735	3857	3787	58	1140	500	2660	5	1	11659319	447	52.47	1.26	12	0.02	73.00	3038.00	5420	20230105	-29.34	3250	20231020	17.85	3915	-2.17	20240103	3770	1.59	20240108	5120	-25.20	20230109	3250	17.85	20231020	0.15	N	018680	500	58 억	102297	N	N	N	N
76	20240109	100323	57	100.00	KOSDAQ	제약	N	N	N	N	N	3830	25	2	0.66	4567890	1194	8.05	3805	3865	3785	4945	2665	3805	3825.70	0.88	-40	3875	3840	3805	3770	3735	3857	3787	58	1140	500	2660	5	1	11659319	447	52.47	1.26	12	0.01	73.00	3038.00	5420	20230105	-29.34	3250	20231020	17.85	3915	-2.17	20240103	3770	1.59	20240108	5120	-25.20	20230109	3250	17.85	20231020	0.15	N	018680	500	58 억	102297	N	N	N	N
77	20240109	090323	57	100.00	KOSDAQ	제약	N	N	N	N	N	3785	-20	5	-0.53	2708095	705	4.75	3805	3865	3785	4945	2665	3805	3841.27	0.88	-6	3875	3840	3805	3770	3735	3857	3787	58	1140	500	2660	5	1	11659319	441	51.85	1.25	12	0.01	73.00	3038.00	5420	20230105	-30.17	3250	20231020	16.46	3915	-3.32	20240103	3770	0.40	20240108	5120	-26.07	20230109	3250	16.46	20231020	0.15	N	018680	500	58 억	102297	N	N	N	N
78	20240108	160323	57	100.00	KOSDAQ	제약	N	N	N	N	N	3805	5	2	0.13	56355495	14838	95.12	3770	3840	3770	4940	2660	3800	3798.05	0.88	-623	3943	3871	3828	3756	3713	3850	3735	58	1140	500	2660	5	1	11659319	444	52.12	1.25	12	0.13	73.00	3038.00	5680	20230102	-33.01	3250	20231020	17.08	3915	-2.81	20240103	3770	0.93	20240108	5120	-25.68	20230109	3250	17.08	20231020	0.15	N	018680	500	58 억	102920	N	N	N	N
79	20240108	150324	57	100.00	KOSDAQ	제약	N	N	N	N	N	3800	0	3	0.00	55625845	14646	93.88	3770	3840	3770	4940	2660	3800	3798.02	0.88	-616	3943	3871	3828	3756	3713	3850	3735	58	1140	500	2660	5	1	11659319	443	52.05	1.25	12	0.13	73.00	3038.00	5680	20230102	-33.10	3250	20231020	16.92	3915	-2.94	20240103	3770	0.80	20240108	5120	-25.78	20230109	3250	16.92	20231020	0.15	N	018680	500	58 억	102920	N	N	N	N
80	20240108	140323	57	100.00	KOSDAQ	제약	N	N	N	N	N	3795	-5	5	-0.13	51684785	13608	87.23	3770	3840	3770	4940	2660	3800	3798.12	0.88	-429	3943	3871	3828	3756	3713	3850	3735	58	1140	500	2660	5	1	11659319	442	51.99	1.25	12	0.12	73.00	3038.00	5680	20230102	-33.19	3250	20231020	16.77	3915	-3.07	20240103	3770	0.66	20240108	5120	-25.88	20230109	3250	16.77	20231020	0.15	N	018680	500	58 억	102920	N	N	N	N
81	20240108	130322	57	100.00	KOSDAQ	제약	N	N	N	N	N	3785	-15	5	-0.39	51567140	13577	87.03	3770	3840	3770	4940	2660	3800	3798.12	0.88	-422	3943	3871	3828	3756	3713	3850	3735	58	1140	500	2660	5	1	11659319	441	51.85	1.25	12	0.12	73.00	3038.00	5680	20230102	-33.36	3250	20231020	16.46	3915	-3.32	20240103	3770	0.40	20240108	5120	-26.07	20230109	3250	16.46	20231020	0.15	N	018680	500	58 억	102920	N	N	N	N
82	20240108	120324	57	100.00	KOSDAQ	제약	N	N	N	N	N	3810	10	2	0.26	44372730	11676	74.85	3770	3840	3770	4940	2660	3800	3800.34	0.88	-481	3943	3871	3828	3756	3713	3850	3735	58	1140	500	2660	5	1	11659319	444	52.19	1.25	12	0.10	73.00	3038.00	5680	20230102	-32.92	3250	20231020	17.23	3915	-2.68	20240103	3770	1.06	20240108	5120	-25.59	20230109	3250	17.23	20231020	0.15	N	018680	500	58 억	102920	N	N	N	N
83	20240108	110324	57	100.00	KOSDAQ	제약	N	N	N	N	N	3825	25	2	0.66	37644650	9913	63.54	3770	3840	3770	4940	2660	3800	3797.50	0.88	40	3943	3871	3828	3756	3713	3850	3735	58	1140	500	2660	5	1	11659319	446	52.40	1.26	12	0.09	73.00	3038.00	5680	20230102	-32.66	3250	20231020	17.69	3915	-2.30	20240103	3770	1.46	20240108	5120	-25.29	20230109	3250	17.69	20231020	0.15	N	018680	500	58 억	102920	N	N	N	N
84	20240108	100325	57	100.00	KOSDAQ	제약	N	N	N	N	N	3835	35	2	0.92	32441295	8543	54.76	3770	3840	3770	4940	2660	3800	3797.41	0.88	0	3943	3871	3828	3756	3713	3850	3735	58	1140	500	2660	5	1	11659319	447	52.53	1.26	12	0.07	73.00	3038.00	5680	20230102	-32.48	3250	20231020	18.00	3915	-2.04	20240103	3770	1.72	20240108	5120	-25.10	20230109	3250	18.00	20231020	0.15	N	018680	500	58 억	102920	N	N	N	N
85	20240108	090323	57	100.00	KOSDAQ	제약	N	N	N	N	N	3800	0	3	0.00	2265800	601	3.85	3770	3800	3770	4940	2660	3800	3770.05	0.88	0	3943	3871	3828	3756	3713	3850	3735	58	1140	500	2660	5	1	11659319	443	52.05	1.25	12	0.01	73.00	3038.00	5680	20230102	-33.10	3250	20231020	16.92	3915	-2.94	20240103	3770	0.80	20240108	5120	-25.78	20230109	3250	16.92	20231020	0.15	N	018680	500	58 억	102920	N	N	N	N
86	20240105	160322	57	100.00	KOSDAQ	제약	N	N	N	N	N	3800	0	3	0.00	59753085	15591	116.47	3820	3900	3785	4940	2660	3800	3832.54	0.87	1627	3913	3856	3828	3771	3743	3842	3757	58	1140	500	2660	5	1	11659319	443	52.05	1.25	12	0.13	73.00	3038.00	5890	20221229	-35.48	3250	20231020	16.92	3915	-2.94	20240103	3785	0.40	20240105	5420	-29.89	20230105	3250	16.92	20231020	0.15	N	018680	500	58 억	101089	N	N	N	N
87	20240105	150322	57	100.00	KOSDAQ	제약	N	N	N	N	N	3815	15	2	0.39	58848640	15353	114.69	3820	3900	3785	4940	2660	3800	3833.04	0.87	1646	3913	3856	3828	3771	3743	3842	3757	58	1140	500	2660	5	1	11659319	445	52.26	1.26	12	0.13	73.00	3038.00	5890	20221229	-35.23	3250	20231020	17.38	3915	-2.55	20240103	3785	0.79	20240105	5420	-29.61	20230105	3250	17.38	20231020	0.15	N	018680	500	58 억	101089	N	N	N	N
88	20240105	140322	57	100.00	KOSDAQ	제약	N	N	N	N	N	3845	45	2	1.18	47182275	12289	91.80	3820	3900	3785	4940	2660	3800	3839.39	0.87	1643	3913	3856	3828	3771	3743	3842	3757	58	1140	500	2660	5	1	11659319	448	52.67	1.27	12	0.11	73.00	3038.00	5890	20221229	-34.72	3250	20231020	18.31	3915	-1.79	20240103	3785	1.59	20240105	5420	-29.06	20230105	3250	18.31	20231020	0.15	N	018680	500	58 억	101089	N	N	N	N
89	20240105	130322	57	100.00	KOSDAQ	제약	N	N	N	N	N	3875	75	2	1.97	36427270	9482	70.84	3820	3900	3785	4940	2660	3800	3841.73	0.87	1651	3913	3856	3828	3771	3743	3842	3757	58	1140	500	2660	5	1	11659319	452	53.08	1.28	12	0.08	73.00	3038.00	5890	20221229	-34.21	3250	20231020	19.23	3915	-1.02	20240103	3785	2.38	20240105	5420	-28.51	20230105	3250	19.23	20231020	0.15	N	018680	500	58 억	101089	N	N	N	N
90	20240105	120322	57	100.00	KOSDAQ	제약	N	N	N	N	N	3845	45	2	1.18	30098135	7835	58.53	3820	3900	3785	4940	2660	3800	3841.50	0.87	1636	3913	3856	3828	3771	3743	3842	3757	58	1140	500	2660	5	1	11659319	448	52.67	1.27	12	0.07	73.00	3038.00	5890	20221229	-34.72	3250	20231020	18.31	3915	-1.79	20240103	3785	1.59	20240105	5420	-29.06	20230105	3250	18.31	20231020	0.15	N	018680	500	58 억	101089	N	N	N	N
91	20240105	110321	57	100.00	KOSDAQ	제약	N	N	N	N	N	3865	65	2	1.71	24216595	6309	47.13	3820	3900	3785	4940	2660	3800	3838.42	0.87	1600	3913	3856	3828	3771	3743	3842	3757	58	1140	500	2660	5	1	11659319	451	52.95	1.27	12	0.05	73.00	3038.00	5890	20221229	-34.38	3250	20231020	18.92	3915	-1.28	20240103	3785	2.11	20240105	5420	-28.69	20230105	3250	18.92	20231020	0.15	N	018680	500	58 억	101089	N	N	N	N
92	20240105	100324	57	100.00	KOSDAQ	제약	N	N	N	N	N	3830	30	2	0.79	3416305	899	6.72	3820	3830	3785	4940	2660	3800	3800.12	0.87	188	3913	3856	3828	3771	3743	3842	3757	58	1140	500	2660	5	1	11659319	447	52.47	1.26	12	0.01	73.00	3038.00	5890	20221229	-34.97	3250	20231020	17.85	3915	-2.17	20240103	3785	1.19	20240105	5420	-29.34	20230105	3250	17.85	20231020	0.15	N	018680	500	58 억	101089	N	N	N	N
93	20240105	090322	57	100.00	KOSDAQ	제약	N	N	N	N	N	3790	-10	5	-0.26	395190	104	0.78	3820	3820	3790	4940	2660	3800	3799.90	0.87	-3	3913	3856	3828	3771	3743	3842	3757	58	1140	500	2660	5	1	11659319	442	51.92	1.25	12	0.00	73.00	3038.00	5890	20221229	-35.65	3250	20231020	16.62	3915	-3.19	20240103	3790	0.00	20240105	5420	-30.07	20230105	3250	16.62	20231020	0.15	N	018680	500	58 억	101089	N	N	N	N
94	20240104	160320	57	100.00	KOSDAQ	제약	N	N	N	N	N	3800	-50	5	-1.30	51094455	13385	111.38	3885	3885	3800	5000	2695	3850	3817.31	0.88	-1774	3963	3906	3858	3801	3753	3882	3777	58	1150	500	2690	5	1	11659319	443	52.05	1.25	12	0.11	73.00	3038.00	5890	20221229	-35.48	3250	20231020	16.92	3915	-2.94	20240103	3790	0.26	20240102	5420	-29.89	20230105	3250	16.92	20231020	0.15	N	018680	500	58 억	102885	N	N	N	N
95	20240104	150322	57	100.00	KOSDAQ	제약	N	N	N	N	N	3810	-40	5	-1.04	50223455	13156	109.48	3885	3885	3800	5000	2695	3850	3817.53	0.88	-1711	3963	3906	3858	3801	3753	3882	3777	58	1150	500	2690	5	1	11659319	444	52.19	1.25	12	0.11	73.00	3038.00	5890	20221229	-35.31	3250	20231020	17.23	3915	-2.68	20240103	3790	0.53	20240102	5420	-29.70	20230105	3250	17.23	20231020	0.15	N	018680	500	58 억	102885	N	N	N	N
96	20240104	140322	57	100.00	KOSDAQ	제약	N	N	N	N	N	3820	-30	5	-0.78	40640730	10641	88.55	3885	3885	3815	5000	2695	3850	3819.26	0.88	-385	3963	3906	3858	3801	3753	3882	3777	58	1150	500	2690	5	1	11659319	445	52.33	1.26	12	0.09	73.00	3038.00	5890	20221229	-35.14	3250	20231020	17.54	3915	-2.43	20240103	3790	0.79	20240102	5420	-29.52	20230105	3250	17.54	20231020	0.15	N	018680	500	58 억	102885	N	N	N	N
97	20240104	130322	57	100.00	KOSDAQ	제약	N	N	N	N	N	3815	-35	5	-0.91	39532615	10351	86.14	3885	3885	3815	5000	2695	3850	3819.21	0.88	-366	3963	3906	3858	3801	3753	3882	3777	58	1150	500	2690	5	1	11659319	445	52.26	1.26	12	0.09	73.00	3038.00	5890	20221229	-35.23	3250	20231020	17.38	3915	-2.55	20240103	3790	0.66	20240102	5420	-29.61	20230105	3250	17.38	20231020	0.15	N	018680	500	58 억	102885	N	N	N	N
98	20240104	120321	57	100.00	KOSDAQ	제약	N	N	N	N	N	3820	-30	5	-0.78	38783795	10155	84.51	3885	3885	3815	5000	2695	3850	3819.18	0.88	-366	3963	3906	3858	3801	3753	3882	3777	58	1150	500	2690	5	1	11659319	445	52.33	1.26	12	0.09	73.00	3038.00	5890	20221229	-35.14	3250	20231020	17.54	3915	-2.43	20240103	3790	0.79	20240102	5420	-29.52	20230105	3250	17.54	20231020	0.15	N	018680	500	58 억	102885	N	N	N	N
99	20240104	110321	57	100.00	KOSDAQ	제약	N	N	N	N	N	3820	-30	5	-0.78	19014070	4974	41.39	3885	3885	3815	5000	2695	3850	3822.69	0.88	-351	3963	3906	3858	3801	3753	3882	3777	58	1150	500	2690	5	1	11659319	445	52.33	1.26	12	0.04	73.00	3038.00	5890	20221229	-35.14	3250	20231020	17.54	3915	-2.43	20240103	3790	0.79	20240102	5420	-29.52	20230105	3250	17.54	20231020	0.15	N	018680	500	58 억	102885	N	N	N	N
100	20240104	100321	57	100.00	KOSDAQ	제약	N	N	N	N	N	3840	-10	5	-0.26	4668100	1216	10.12	3885	3885	3825	5000	2695	3850	3838.90	0.88	-165	3963	3906	3858	3801	3753	3882	3777	58	1150	500	2690	5	1	11659319	448	52.60	1.26	12	0.01	73.00	3038.00	5890	20221229	-34.80	3250	20231020	18.15	3915	-1.92	20240103	3790	1.32	20240102	5420	-29.15	20230105	3250	18.15	20231020	0.15	N	018680	500	58 억	102885	N	N	N	N
101	20240104	090322	57	100.00	KOSDAQ	제약	N	N	N	N	N	3885	35	2	0.91	155400	40	0.33	3885	3885	3885	5000	2695	3850	3885.00	0.88	22	3963	3906	3858	3801	3753	3882	3777	58	1150	500	2690	5	1	11659319	453	53.22	1.28	12	0.00	73.00	3038.00	5890	20221229	-34.04	3250	20231020	19.54	3915	-0.77	20240103	3790	2.51	20240102	5420	-28.32	20230105	3250	19.54	20231020	0.15	N	018680	500	58 억	102885	N	N	N	N
102	20240103	160320	57	100.00	KOSDAQ	제약	N	N	N	N	N	3850	-30	5	-0.77	46401050	12017	48.76	3880	3915	3810	5040	2720	3880	3861.28	0.88	22	3960	3920	3855	3815	3750	3940	3835	58	1160	500	2710	5	1	11659319	449	52.74	1.27	12	0.10	73.00	3038.00	5890	20221229	-34.63	3250	20231020	18.46	3915	-1.66	20240103	3790	1.58	20240102	5420	-28.97	20230105	3250	18.46	20231020	0.15	N	018680	500	58 억	102850	N	N	N	N
103	20240103	150320	57	100.00	KOSDAQ	제약	N	N	N	N	N	3860	-20	5	-0.52	42121845	10903	44.24	3880	3915	3810	5040	2720	3880	3863.33	0.88	25	3960	3920	3855	3815	3750	3940	3835	58	1160	500	2710	5	1	11659319	450	52.88	1.27	12	0.09	73.00	3038.00	5890	20221229	-34.47	3250	20231020	18.77	3915	-1.40	20240103	3790	1.85	20240102	5420	-28.78	20230105	3250	18.77	20231020	0.15	N	018680	500	58 억	102850	N	N	N	N
104	20240103	140318	57	100.00	KOSDAQ	제약	N	N	N	N	N	3855	-25	5	-0.64	30175655	7796	31.64	3880	3915	3810	5040	2720	3880	3870.66	0.88	140	3960	3920	3855	3815	3750	3940	3835	58	1160	500	2710	5	1	11659319	449	52.81	1.27	12	0.07	73.00	3038.00	5890	20221229	-34.55	3250	20231020	18.62	3915	-1.53	20240103	3790	1.72	20240102	5420	-28.87	20230105	3250	18.62	20231020	0.15	N	018680	500	58 억	102850	N	N	N	N
105	20240103	130320	57	100.00	KOSDAQ	제약	N	N	N	N	N	3845	-35	5	-0.90	28568745	7379	29.94	3880	3915	3810	5040	2720	3880	3871.63	0.88	187	3960	3920	3855	3815	3750	3940	3835	58	1160	500	2710	5	1	11659319	448	52.67	1.27	12	0.06	73.00	3038.00	5890	20221229	-34.72	3250	20231020	18.31	3915	-1.79	20240103	3790	1.45	20240102	5420	-29.06	20230105	3250	18.31	20231020	0.15	N	018680	500	58 억	102850	N	N	N	N
106	20240103	120322	57	100.00	KOSDAQ	제약	N	N	N	N	N	3865	-15	5	-0.39	28310840	7312	29.67	3880	3915	3810	5040	2720	3880	3871.83	0.88	196	3960	3920	3855	3815	3750	3940	3835	58	1160	500	2710	5	1	11659319	451	52.95	1.27	12	0.06	73.00	3038.00	5890	20221229	-34.38	3250	20231020	18.92	3915	-1.28	20240103	3790	1.98	20240102	5420	-28.69	20230105	3250	18.92	20231020	0.15	N	018680	500	58 억	102850	N	N	N	N
107	20240103	110320	57	100.00	KOSDAQ	제약	N	N	N	N	N	3865	-15	5	-0.39	25468505	6575	26.68	3880	3915	3810	5040	2720	3880	3873.54	0.88	219	3960	3920	3855	3815	3750	3940	3835	58	1160	500	2710	5	1	11659319	451	52.95	1.27	12	0.06	73.00	3038.00	5890	20221229	-34.38	3250	20231020	18.92	3915	-1.28	20240103	3790	1.98	20240102	5420	-28.69	20230105	3250	18.92	20231020	0.15	N	018680	500	58 억	102850	N	N	N	N
108	20240103	100320	57	100.00	KOSDAQ	제약	N	N	N	N	N	3885	5	2	0.13	22535695	5816	23.60	3880	3915	3810	5040	2720	3880	3874.78	0.88	309	3960	3920	3855	3815	3750	3940	3835	58	1160	500	2710	5	1	11659319	453	53.22	1.28	12	0.05	73.00	3038.00	5890	20221229	-34.04	3250	20231020	19.54	3915	-0.77	20240103	3790	2.51	20240102	5420	-28.32	20230105	3250	19.54	20231020	0.15	N	018680	500	58 억	102850	N	N	N	N
109	20240103	090319	57	100.00	KOSDAQ	제약	N	N	N	N	N	3880	0	3	0.00	325920	84	0.34	3880	3880	3880	5040	2720	3880	3880.00	0.88	0	3960	3920	3855	3815	3750	3940	3835	58	1160	500	2710	5	1	11659319	452	53.15	1.28	12	0.00	73.00	3038.00	5890	20221229	-34.13	3250	20231020	19.38	3895	-0.39	20240102	3790	2.37	20240102	5420	-28.41	20230105	3250	19.38	20231020	0.15	N	018680	500	58 억	102850	N	N	N	N
110	20240102	160319	57	100.00	KOSDAQ	제약	N	N	N	N	N	3880	50	2	1.31	94512595	24643	346.60	3830	3895	3790	4975	2685	3830	3835.24	0.86	3039	3910	3870	3800	3760	3690	3890	3780	58	1145	500	2680	5	1	11659319	452	53.15	1.28	12	0.21	73.00	3038.00	5890	20221229	-34.13	3250	20231020	19.38	3895	-0.39	20240102	3790	2.37	20240102	5680	-31.69	20230102	3250	19.38	20231020	0.15	N	018680	500	58 억	99811	N	N	N	N
111	20240102	150318	57	100.00	KOSDAQ	제약	N	N	N	N	N	3880	50	2	1.31	90445790	23594	331.84	3830	3880	3790	4975	2685	3830	3833.42	0.86	3037	3910	3870	3800	3760	3690	3890	3780	58	1145	500	2680	5	1	11659319	452	53.15	1.28	12	0.20	73.00	3038.00	5890	20221229	-34.13	3250	20231020	19.38	3880	0.00	20240102	3790	2.37	20240102	5680	-31.69	20230102	3250	19.38	20231020	0.15	N	018680	500	58 억	99811	N	N	N	N
112	20240102	140320	57	100.00	KOSDAQ	제약	N	N	N	N	N	3865	35	2	0.91	80974400	21137	297.29	3830	3865	3790	4975	2685	3830	3830.93	0.86	2837	3910	3870	3800	3760	3690	3890	3780	58	1145	500	2680	5	1	11659319	451	52.95	1.27	12	0.18	73.00	3038.00	5890	20221229	-34.38	3250	20231020	18.92	3865	0.00	20240102	3790	1.98	20240102	5680	-31.95	20230102	3250	18.92	20231020	0.15	N	018680	500	58 억	99811	N	N	N	N
113	20240102	130318	57	100.00	KOSDAQ	제약	N	N	N	N	N	3820	-10	5	-0.26	55479130	14500	203.94	3830	3855	3790	4975	2685	3830	3826.15	0.86	-1552	3910	3870	3800	3760	3690	3890	3780	58	1145	500	2680	5	1	11659319	445	52.33	1.26	12	0.12	73.00	3038.00	5890	20221229	-35.14	3250	20231020	17.54	3855	-0.91	20240102	3790	0.79	20240102	5680	-32.75	20230102	3250	17.54	20231020	0.15	N	018680	500	58 억	99811	N	N	N	N
114	20240102	120318	57	100.00	KOSDAQ	제약	N	N	N	N	N	3830	0	3	0.00	43827755	11436	160.84	3830	3855	3800	4975	2685	3830	3832.44	0.86	-1525	3910	3870	3800	3760	3690	3890	3780	58	1145	500	2680	5	1	11659319	447	52.47	1.26	12	0.10	73.00	3038.00	5890	20221229	-34.97	3250	20231020	17.85	3855	-0.65	20240102	3800	0.79	20240102	5680	-32.57	20230102	3250	17.85	20231020	0.15	N	018680	500	58 억	99811	N	N	N	N
115	20240102	110319	57	100.00	KOSDAQ	제약	N	N	N	N	N	3830	0	3	0.00	35485615	9250	130.10	3830	3855	3800	4975	2685	3830	3836.28	0.86	-1522	3910	3870	3800	3760	3690	3890	3780	58	1145	500	2680	5	1	11659319	447	52.47	1.26	12	0.08	73.00	3038.00	5890	20221229	-34.97	3250	20231020	17.85	3855	-0.65	20240102	3800	0.79	20240102	5680	-32.57	20230102	3250	17.85	20231020	0.15	N	018680	500	58 억	99811	N	N	N	N
116	20240102	100314	57	100.00	KOSDAQ	제약	N	N	N	N	N	3830	0	3	0.00	3446640	900	12.66	3830	3830	3800	4975	2685	3830	3829.60	0.86	0	3910	3870	3800	3760	3690	3890	3780	58	1145	500	2680	5	1	11659319	447	52.47	1.26	12	0.01	73.00	3038.00	5890	20221229	-34.97	3250	20231020	17.85	3830	0.00	20240102	3800	0.79	20240102	5680	-32.57	20230102	3250	17.85	20231020	0.15	N	018680	500	58 억	99811	N	N	N	N
117	20240102	090312	57	100.00	KOSDAQ	제약	N	N	N	N	N	3830	0	3	0.00	0	0	0.00	0	0	0	4975	2685	3830	0.00	0.86	0	3910	3870	3800	3760	3690	3890	3780	58	1145	500	2680	5	1	11659319	447	52.47	1.26	12	0.00	73.00	3038.00	5890	20221229	-34.97	3250	20231020	17.85	0	0.00	0	0	0.00	0	5680	-32.57	20230102	3250	17.85	20231020	0.15	N	018680	500	58 억	99811	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History