KissMeData/067290/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	newHighLowPriceClassCode	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	120622	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2215	15	2	0.68	109113925	49293	31.88	2180	2230	2175	2860	1540	2200	2213.58	1.37	0	983	2293	2246	2218	2171	2143	2232	2157	254	660	500	1540	5	1	50841502	1126	79.11	1.98	12	0.10	28.00	1116.00	3420	20230217	-35.23	2077	20231024	6.64	2500	-11.40	20240103	2175	1.84	20240123	3590	-38.30	20230217	2175	1.84	20240123	1.17	N	067290	500	254 억	697596	N	N	0	N	N
3	20240123	110619	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2215	15	2	0.68	90272185	40782	26.37	2180	2230	2175	2860	1540	2200	2213.53	1.37	0	1044	2293	2246	2218	2171	2143	2232	2157	254	660	500	1540	5	1	50841502	1126	79.11	1.98	12	0.08	28.00	1116.00	3420	20230217	-35.23	2077	20231024	6.64	2500	-11.40	20240103	2175	1.84	20240123	3590	-38.30	20230217	2175	1.84	20240123	1.17	N	067290	500	254 억	697596	N	N	0	N	N
4	20240123	100619	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2225	25	2	1.14	81489020	36829	23.82	2180	2230	2175	2860	1540	2200	2212.63	1.37	0	1408	2293	2246	2218	2171	2143	2232	2157	254	660	500	1540	5	1	50841502	1131	79.46	1.99	12	0.07	28.00	1116.00	3420	20230217	-34.94	2077	20231024	7.13	2500	-11.00	20240103	2175	2.30	20240123	3590	-38.02	20230217	2175	2.30	20240123	1.17	N	067290	500	254 억	697596	N	N	0	N	N
5	20240123	090620	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2180	-20	5	-0.91	7334805	3361	2.17	2180	2195	2175	2860	1540	2200	2182.33	1.37	0	476	2293	2246	2218	2171	2143	2232	2157	254	660	500	1540	5	1	50841502	1108	77.86	1.95	12	0.01	28.00	1116.00	3420	20230217	-36.26	2077	20231024	4.96	2500	-12.80	20240103	2175	0.23	20240123	3590	-39.28	20230217	2175	0.23	20240123	1.17	N	067290	500	254 억	697596	N	N	0	N	N
6	20240119	160615	57	100.00	KOSDAQ		제약	N	N	N	N	N	2250	-5	5	-0.22	208279000	92077	180.48	2240	2295	2235	2930	1580	2255	2262.01	1.38	34879	3274	2305	2280	2250	2225	2195	2292	2237	254	675	500	1570	5	1	50841502	1144	80.36	2.02	12	0.18	28.00	1116.00	3420	20230217	-34.21	2077	20231024	8.33	2500	-10.00	20240103	2220	1.35	20240117	3590	-37.33	20230217	2180	3.21	20231024	1.28	N	067290	500	254 억	699618	N	N	0	N	N
7	20240119	150617	57	100.00	KOSDAQ		제약	N	N	N	N	N	2255	0	3	0.00	188856570	83429	163.53	2240	2295	2235	2930	1580	2255	2263.68	1.38	34879	8401	2305	2280	2250	2225	2195	2292	2237	254	675	500	1570	5	1	50841502	1146	80.54	2.02	12	0.16	28.00	1116.00	3420	20230217	-34.06	2077	20231024	8.57	2500	-9.80	20240103	2220	1.58	20240117	3590	-37.19	20230217	2180	3.44	20231024	1.28	N	067290	500	254 억	699618	N	N	0	N	N
8	20240119	140616	57	100.00	KOSDAQ		제약	N	N	N	N	N	2245	-10	5	-0.44	171754665	75827	148.63	2240	2295	2235	2930	1580	2255	2265.09	1.38	34879	10528	2305	2280	2250	2225	2195	2292	2237	254	675	500	1570	5	1	50841502	1141	80.18	2.01	12	0.15	28.00	1116.00	3420	20230217	-34.36	2077	20231024	8.09	2500	-10.20	20240103	2220	1.13	20240117	3590	-37.47	20230217	2180	2.98	20231024	1.28	N	067290	500	254 억	699618	N	N	0	N	N
9	20240119	130616	57	100.00	KOSDAQ		제약	N	N	N	N	N	2255	0	3	0.00	156556110	69078	135.40	2240	2295	2235	2930	1580	2255	2266.37	1.38	34879	12125	2305	2280	2250	2225	2195	2292	2237	254	675	500	1570	5	1	50841502	1146	80.54	2.02	12	0.14	28.00	1116.00	3420	20230217	-34.06	2077	20231024	8.57	2500	-9.80	20240103	2220	1.58	20240117	3590	-37.19	20230217	2180	3.44	20231024	1.28	N	067290	500	254 억	699618	N	N	0	N	N
10	20240119	120619	57	100.00	KOSDAQ		제약	N	N	N	N	N	2270	15	2	0.67	146285030	64532	126.49	2240	2295	2235	2930	1580	2255	2266.86	1.38	34879	12339	2305	2280	2250	2225	2195	2292	2237	254	675	500	1570	5	1	50841502	1154	81.07	2.03	12	0.13	28.00	1116.00	3420	20230217	-33.63	2077	20231024	9.29	2500	-9.20	20240103	2220	2.25	20240117	3590	-36.77	20230217	2180	4.13	20231024	1.28	N	067290	500	254 억	699618	N	N	0	N	N
11	20240119	110619	57	100.00	KOSDAQ		제약	N	N	N	N	N	2280	25	2	1.11	127898670	56425	110.60	2240	2295	2235	2930	1580	2255	2266.70	1.38	34879	9364	2305	2280	2250	2225	2195	2292	2237	254	675	500	1570	5	1	50841502	1159	81.43	2.04	12	0.11	28.00	1116.00	3420	20230217	-33.33	2077	20231024	9.77	2500	-8.80	20240103	2220	2.70	20240117	3590	-36.49	20230217	2180	4.59	20231024	1.28	N	067290	500	254 억	699618	N	N	0	N	N
12	20240119	100622	57	100.00	KOSDAQ		제약	N	N	N	N	N	2275	20	2	0.89	73149090	32403	63.51	2240	2280	2235	2930	1580	2255	2257.48	1.38	34879	13073	2305	2280	2250	2225	2195	2292	2237	254	675	500	1570	5	1	50841502	1157	81.25	2.04	12	0.06	28.00	1116.00	3420	20230217	-33.48	2077	20231024	9.53	2500	-9.00	20240103	2220	2.48	20240117	3590	-36.63	20230217	2180	4.36	20231024	1.28	N	067290	500	254 억	699618	N	N	0	N	N
13	20240119	090614	57	100.00	KOSDAQ		제약	N	N	N	N	N	2250	-5	5	-0.22	24951430	11096	21.75	2240	2265	2235	2930	1580	2255	2248.68	1.38	34879	4789	2305	2280	2250	2225	2195	2292	2237	254	675	500	1570	5	1	50841502	1144	80.36	2.02	12	0.02	28.00	1116.00	3420	20230217	-34.21	2077	20231024	8.33	2500	-10.00	20240103	2220	1.35	20240117	3590	-37.33	20230217	2180	3.21	20231024	1.28	N	067290	500	254 억	699618	N	N	0	N	N
14	20240118	160615	57	100.00	KOSDAQ		제약	N	N	N	N	N	2255	30	2	1.35	114728620	51014	64.37	2225	2275	2220	2890	1560	2225	2248.97	1.34	0	15430	2335	2280	2250	2195	2165	2265	2180	242	665	500	1550	5	1	48427177	1092	80.54	2.02	12	0.11	28.00	1116.00	3420	20230217	-34.06	2077	20231024	8.57	2500	-9.80	20240103	2220	1.58	20240118	3590	-37.19	20230217	2180	3.44	20231024	1.29	N	067290	500	242 억	649309	N	N	0	N	N
15	20240118	150615	57	100.00	KOSDAQ		제약	N	N	N	N	N	2250	25	2	1.12	102821400	45721	57.69	2225	2275	2220	2890	1560	2225	2248.90	1.34	0	13659	2335	2280	2250	2195	2165	2265	2180	242	665	500	1550	5	1	48427177	1090	80.36	2.02	12	0.09	28.00	1116.00	3420	20230217	-34.21	2077	20231024	8.33	2500	-10.00	20240103	2220	1.35	20240118	3590	-37.33	20230217	2180	3.21	20231024	1.29	N	067290	500	242 억	649309	N	N	0	N	N
16	20240118	140616	57	100.00	KOSDAQ		제약	N	N	N	N	N	2250	25	2	1.12	95596070	42504	53.63	2225	2275	2220	2890	1560	2225	2249.12	1.34	0	12622	2335	2280	2250	2195	2165	2265	2180	242	665	500	1550	5	1	48427177	1090	80.36	2.02	12	0.09	28.00	1116.00	3420	20230217	-34.21	2077	20231024	8.33	2500	-10.00	20240103	2220	1.35	20240118	3590	-37.33	20230217	2180	3.21	20231024	1.29	N	067290	500	242 억	649309	N	N	0	N	N
17	20240118	130615	57	100.00	KOSDAQ		제약	N	N	N	N	N	2260	35	2	1.57	82038980	36472	46.02	2225	2275	2220	2890	1560	2225	2249.38	1.34	0	11486	2335	2280	2250	2195	2165	2265	2180	242	665	500	1550	5	1	48427177	1094	80.71	2.03	12	0.08	28.00	1116.00	3420	20230217	-33.92	2077	20231024	8.81	2500	-9.60	20240103	2220	1.80	20240118	3590	-37.05	20230217	2180	3.67	20231024	1.29	N	067290	500	242 억	649309	N	N	0	N	N
18	20240118	120616	57	100.00	KOSDAQ		제약	N	N	N	N	N	2255	30	2	1.35	70877115	31529	39.78	2225	2275	2220	2890	1560	2225	2248.01	1.34	0	9082	2335	2280	2250	2195	2165	2265	2180	242	665	500	1550	5	1	48427177	1092	80.54	2.02	12	0.07	28.00	1116.00	3420	20230217	-34.06	2077	20231024	8.57	2500	-9.80	20240103	2220	1.58	20240118	3590	-37.19	20230217	2180	3.44	20231024	1.29	N	067290	500	242 억	649309	N	N	0	N	N
19	20240118	110616	57	100.00	KOSDAQ		제약	N	N	N	N	N	2265	40	2	1.80	66797935	29723	37.51	2225	2275	2220	2890	1560	2225	2247.36	1.34	0	8087	2335	2280	2250	2195	2165	2265	2180	242	665	500	1550	5	1	48427177	1097	80.89	2.03	12	0.06	28.00	1116.00	3420	20230217	-33.77	2077	20231024	9.05	2500	-9.40	20240103	2220	2.03	20240118	3590	-36.91	20230217	2180	3.90	20231024	1.29	N	067290	500	242 억	649309	N	N	0	N	N
20	20240118	100614	57	100.00	KOSDAQ		제약	N	N	N	N	N	2270	45	2	2.02	49881360	22225	28.04	2225	2275	2220	2890	1560	2225	2244.40	1.34	0	5599	2335	2280	2250	2195	2165	2265	2180	242	665	500	1550	5	1	48427177	1099	81.07	2.03	12	0.05	28.00	1116.00	3420	20230217	-33.63	2077	20231024	9.29	2500	-9.20	20240103	2220	2.25	20240118	3590	-36.77	20230217	2180	4.13	20231024	1.29	N	067290	500	242 억	649309	N	N	0	N	N
21	20240118	090614	57	100.00	KOSDAQ		제약	N	N	N	N	N	2255	30	2	1.35	5468000	2454	3.10	2225	2255	2225	2890	1560	2225	2228.23	1.34	0	-224	2335	2280	2250	2195	2165	2265	2180	242	665	500	1550	5	1	48427177	1092	80.54	2.02	12	0.01	28.00	1116.00	3420	20230217	-34.06	2077	20231024	8.57	2500	-9.80	20240103	2220	1.58	20240117	3590	-37.19	20230217	2180	3.44	20231024	1.29	N	067290	500	242 억	649309	N	N	0	N	N
22	20240117	160613	57	100.00	KOSDAQ		제약	N	N	N	N	N	2225	-75	5	-3.26	175602040	77982	119.02	2300	2305	2220	2990	1610	2300	2252.39	1.38	0	-17290	2366	2332	2311	2277	2256	2322	2267	242	690	500	1610	5	1	48427177	1078	79.46	1.99	12	0.16	28.00	1116.00	3420	20230217	-34.94	2077	20231024	7.13	2500	-11.00	20240103	2220	0.23	20240117	3590	-38.02	20230217	2180	2.06	20231024	1.30	N	067290	500	242 억	666599	N	N	0	N	N
23	20240117	150616	57	100.00	KOSDAQ		제약	N	N	N	N	N	2235	-65	5	-2.83	153464420	68050	103.86	2300	2305	2220	2990	1610	2300	2255.17	1.38	0	-16453	2366	2332	2311	2277	2256	2322	2267	242	690	500	1610	5	1	48427177	1082	79.82	2.00	12	0.14	28.00	1116.00	3420	20230217	-34.65	2077	20231024	7.61	2500	-10.60	20240103	2220	0.68	20240117	3590	-37.74	20230217	2180	2.52	20231024	1.30	N	067290	500	242 억	666599	N	N	0	N	N
24	20240117	140614	57	100.00	KOSDAQ		제약	N	N	N	N	N	2240	-60	5	-2.61	140717600	62334	95.13	2300	2305	2220	2990	1610	2300	2257.48	1.38	0	-16252	2366	2332	2311	2277	2256	2322	2267	242	690	500	1610	5	1	48427177	1085	80.00	2.01	12	0.13	28.00	1116.00	3420	20230217	-34.50	2077	20231024	7.85	2500	-10.40	20240103	2220	0.90	20240117	3590	-37.60	20230217	2180	2.75	20231024	1.30	N	067290	500	242 억	666599	N	N	0	N	N
25	20240117	130614	57	100.00	KOSDAQ		제약	N	N	N	N	N	2240	-60	5	-2.61	120882280	53436	81.55	2300	2305	2230	2990	1610	2300	2262.19	1.38	0	-14075	2366	2332	2311	2277	2256	2322	2267	242	690	500	1610	5	1	48427177	1085	80.00	2.01	12	0.11	28.00	1116.00	3420	20230217	-34.50	2077	20231024	7.85	2500	-10.40	20240103	2230	0.45	20240117	3590	-37.60	20230217	2180	2.75	20231024	1.30	N	067290	500	242 억	666599	N	N	0	N	N
26	20240117	120615	57	100.00	KOSDAQ		제약	N	N	N	N	N	2235	-65	5	-2.83	112139205	49530	75.59	2300	2305	2230	2990	1610	2300	2264.07	1.38	0	-13855	2366	2332	2311	2277	2256	2322	2267	242	690	500	1610	5	1	48427177	1082	79.82	2.00	12	0.10	28.00	1116.00	3420	20230217	-34.65	2077	20231024	7.61	2500	-10.60	20240103	2230	0.22	20240117	3590	-37.74	20230217	2180	2.52	20231024	1.30	N	067290	500	242 억	666599	N	N	0	N	N
27	20240117	110615	57	100.00	KOSDAQ		제약	N	N	N	N	N	2270	-30	5	-1.30	63741135	28042	42.80	2300	2305	2260	2990	1610	2300	2273.06	1.38	0	-12215	2366	2332	2311	2277	2256	2322	2267	242	690	500	1610	5	1	48427177	1099	81.07	2.03	12	0.06	28.00	1116.00	3420	20230217	-33.63	2077	20231024	9.29	2500	-9.20	20240103	2260	0.44	20240117	3590	-36.77	20230217	2180	4.13	20231024	1.30	N	067290	500	242 억	666599	N	N	0	N	N
28	20240117	100612	57	100.00	KOSDAQ		제약	N	N	N	N	N	2270	-30	5	-1.30	41594765	18287	27.91	2300	2305	2260	2990	1610	2300	2274.55	1.38	0	-10714	2366	2332	2311	2277	2256	2322	2267	242	690	500	1610	5	1	48427177	1099	81.07	2.03	12	0.04	28.00	1116.00	3420	20230217	-33.63	2077	20231024	9.29	2500	-9.20	20240103	2260	0.44	20240117	3590	-36.77	20230217	2180	4.13	20231024	1.30	N	067290	500	242 억	666599	N	N	0	N	N
29	20240117	090615	57	100.00	KOSDAQ		제약	N	N	N	N	N	2305	5	2	0.22	3256305	1425	2.17	2300	2305	2280	2990	1610	2300	2285.13	1.38	0	0	2366	2332	2311	2277	2256	2322	2267	242	690	500	1610	5	1	48427177	1116	82.32	2.07	12	0.00	28.00	1116.00	3420	20230217	-32.60	2077	20231024	10.98	2500	-7.80	20240103	2280	1.10	20240117	3590	-35.79	20230217	2180	5.73	20231024	1.30	N	067290	500	242 억	666599	N	N	0	N	N
30	20240116	160613	57	100.00	KOSDAQ		제약	N	N	N	N	N	2300	-35	5	-1.50	150532640	65148	73.02	2315	2345	2290	3035	1635	2335	2310.76	1.36	0	5832	2398	2366	2323	2291	2248	2372	2297	242	700	500	1630	5	1	48427177	1114	82.14	2.06	12	0.13	28.00	1116.00	3420	20230217	-32.75	2077	20231024	10.74	2500	-8.00	20240103	2280	0.88	20240115	3590	-35.93	20230217	2180	5.50	20231024	1.32	N	067290	500	242 억	660568	N	N	0	N	N
31	20240116	150612	57	100.00	KOSDAQ		제약	N	N	N	N	N	2300	-35	5	-1.50	141480150	61210	68.60	2315	2345	2295	3035	1635	2335	2311.39	1.36	0	6579	2398	2366	2323	2291	2248	2372	2297	242	700	500	1630	5	1	48427177	1114	82.14	2.06	12	0.13	28.00	1116.00	3420	20230217	-32.75	2077	20231024	10.74	2500	-8.00	20240103	2280	0.88	20240115	3590	-35.93	20230217	2180	5.50	20231024	1.32	N	067290	500	242 억	660568	N	N	0	N	N
32	20240116	140613	57	100.00	KOSDAQ		제약	N	N	N	N	N	2320	-15	5	-0.64	104047630	44954	50.38	2315	2345	2295	3035	1635	2335	2314.54	1.36	0	8223	2398	2366	2323	2291	2248	2372	2297	242	700	500	1630	5	1	48427177	1124	82.86	2.08	12	0.09	28.00	1116.00	3420	20230217	-32.16	2077	20231024	11.70	2500	-7.20	20240103	2280	1.75	20240115	3590	-35.38	20230217	2180	6.42	20231024	1.32	N	067290	500	242 억	660568	N	N	0	N	N
33	20240116	130614	57	100.00	KOSDAQ		제약	N	N	N	N	N	2310	-25	5	-1.07	92286845	39865	44.68	2315	2345	2295	3035	1635	2335	2314.98	1.36	0	7807	2398	2366	2323	2291	2248	2372	2297	242	700	500	1630	5	1	48427177	1119	82.50	2.07	12	0.08	28.00	1116.00	3420	20230217	-32.46	2077	20231024	11.22	2500	-7.60	20240103	2280	1.32	20240115	3590	-35.65	20230217	2180	5.96	20231024	1.32	N	067290	500	242 억	660568	N	N	0	N	N
34	20240116	120612	57	100.00	KOSDAQ		제약	N	N	N	N	N	2310	-25	5	-1.07	86843245	37506	42.04	2315	2345	2295	3035	1635	2335	2315.45	1.36	0	7805	2398	2366	2323	2291	2248	2372	2297	242	700	500	1630	5	1	48427177	1119	82.50	2.07	12	0.08	28.00	1116.00	3420	20230217	-32.46	2077	20231024	11.22	2500	-7.60	20240103	2280	1.32	20240115	3590	-35.65	20230217	2180	5.96	20231024	1.32	N	067290	500	242 억	660568	N	N	0	N	N
35	20240116	110611	57	100.00	KOSDAQ		제약	N	N	N	N	N	2325	-10	5	-0.43	65987950	28453	31.89	2315	2345	2295	3035	1635	2335	2319.19	1.36	0	8002	2398	2366	2323	2291	2248	2372	2297	242	700	500	1630	5	1	48427177	1126	83.04	2.08	12	0.06	28.00	1116.00	3420	20230217	-32.02	2077	20231024	11.94	2500	-7.00	20240103	2280	1.97	20240115	3590	-35.24	20230217	2180	6.65	20231024	1.32	N	067290	500	242 억	660568	N	N	0	N	N
36	20240116	100612	57	100.00	KOSDAQ		제약	N	N	N	N	N	2305	-30	5	-1.28	61198545	26381	29.57	2315	2345	2295	3035	1635	2335	2319.80	1.36	0	8277	2398	2366	2323	2291	2248	2372	2297	242	700	500	1630	5	1	48427177	1116	82.32	2.07	12	0.05	28.00	1116.00	3420	20230217	-32.60	2077	20231024	10.98	2500	-7.80	20240103	2280	1.10	20240115	3590	-35.79	20230217	2180	5.73	20231024	1.32	N	067290	500	242 억	660568	N	N	0	N	N
37	20240116	090610	57	100.00	KOSDAQ		제약	N	N	N	N	N	2320	-15	5	-0.64	10507190	4537	5.09	2315	2340	2315	3035	1635	2335	2315.89	1.36	0	911	2398	2366	2323	2291	2248	2372	2297	242	700	500	1630	5	1	48427177	1124	82.86	2.08	12	0.01	28.00	1116.00	3420	20230217	-32.16	2077	20231024	11.70	2500	-7.20	20240103	2280	1.75	20240115	3590	-35.38	20230217	2180	6.42	20231024	1.32	N	067290	500	242 억	660568	N	N	0	N	N
38	20240115	160610	57	100.00	KOSDAQ		제약	N	N	N	N	N	2335	-10	5	-0.43	206607665	89213	112.39	2335	2355	2280	3045	1645	2345	2315.89	1.35	0	4930	2458	2401	2373	2316	2288	2387	2302	242	700	500	1640	5	1	48427177	1131	83.39	2.09	12	0.18	28.00	1116.00	3420	20230217	-31.73	2077	20231024	12.42	2500	-6.60	20240103	2280	2.41	20240115	3590	-34.96	20230217	2180	7.11	20231024	1.34	N	067290	500	242 억	655638	N	N	0	N	N
39	20240115	150611	57	100.00	KOSDAQ		제약	N	N	N	N	N	2340	-5	5	-0.21	195118975	84252	106.14	2335	2355	2280	3045	1645	2345	2315.90	1.35	0	4414	2458	2401	2373	2316	2288	2387	2302	242	700	500	1640	5	1	48427177	1133	83.57	2.10	12	0.17	28.00	1116.00	3420	20230217	-31.58	2077	20231024	12.66	2500	-6.40	20240103	2280	2.63	20240115	3590	-34.82	20230217	2180	7.34	20231024	1.34	N	067290	500	242 억	655638	N	N	0	N	N
40	20240115	140611	57	100.00	KOSDAQ		제약	N	N	N	N	N	2345	0	3	0.00	172222855	74420	93.75	2335	2355	2280	3045	1645	2345	2314.20	1.35	0	2790	2458	2401	2373	2316	2288	2387	2302	242	700	500	1640	5	1	48427177	1136	83.75	2.10	12	0.15	28.00	1116.00	3420	20230217	-31.43	2077	20231024	12.90	2500	-6.20	20240103	2280	2.85	20240115	3590	-34.68	20230217	2180	7.57	20231024	1.34	N	067290	500	242 억	655638	N	N	0	N	N
41	20240115	130610	57	100.00	KOSDAQ		제약	N	N	N	N	N	2330	-15	5	-0.64	165417340	71502	90.08	2335	2355	2280	3045	1645	2345	2313.46	1.35	0	2808	2458	2401	2373	2316	2288	2387	2302	242	700	500	1640	5	1	48427177	1128	83.21	2.09	12	0.15	28.00	1116.00	3420	20230217	-31.87	2077	20231024	12.18	2500	-6.80	20240103	2280	2.19	20240115	3590	-35.10	20230217	2180	6.88	20231024	1.34	N	067290	500	242 억	655638	N	N	0	N	N
42	20240115	120611	57	100.00	KOSDAQ		제약	N	N	N	N	N	2340	-5	5	-0.21	157664735	68177	85.89	2335	2355	2280	3045	1645	2345	2312.58	1.35	0	2808	2458	2401	2373	2316	2288	2387	2302	242	700	500	1640	5	1	48427177	1133	83.57	2.10	12	0.14	28.00	1116.00	3420	20230217	-31.58	2077	20231024	12.66	2500	-6.40	20240103	2280	2.63	20240115	3590	-34.82	20230217	2180	7.34	20231024	1.34	N	067290	500	242 억	655638	N	N	0	N	N
43	20240115	110610	57	100.00	KOSDAQ		제약	N	N	N	N	N	2335	-10	5	-0.43	150311505	65024	81.91	2335	2355	2280	3045	1645	2345	2311.63	1.35	0	2809	2458	2401	2373	2316	2288	2387	2302	242	700	500	1640	5	1	48427177	1131	83.39	2.09	12	0.13	28.00	1116.00	3420	20230217	-31.73	2077	20231024	12.42	2500	-6.60	20240103	2280	2.41	20240115	3590	-34.96	20230217	2180	7.11	20231024	1.34	N	067290	500	242 억	655638	N	N	0	N	N
44	20240115	100608	57	100.00	KOSDAQ		제약	N	N	N	N	N	2330	-15	5	-0.64	128152000	55516	69.94	2335	2355	2280	3045	1645	2345	2308.38	1.35	0	7338	2458	2401	2373	2316	2288	2387	2302	242	700	500	1640	5	1	48427177	1128	83.21	2.09	12	0.11	28.00	1116.00	3420	20230217	-31.87	2077	20231024	12.18	2500	-6.80	20240103	2280	2.19	20240115	3590	-35.10	20230217	2180	6.88	20231024	1.34	N	067290	500	242 억	655638	N	N	0	N	N
45	20240115	090610	57	100.00	KOSDAQ		제약	N	N	N	N	N	2355	10	2	0.43	20604430	8854	11.15	2335	2355	2310	3045	1645	2345	2327.13	1.35	0	351	2458	2401	2373	2316	2288	2387	2302	242	700	500	1640	5	1	48427177	1140	84.11	2.11	12	0.02	28.00	1116.00	3420	20230217	-31.14	2077	20231024	13.38	2500	-5.80	20240103	2310	1.95	20240115	3590	-34.40	20230217	2180	8.03	20231024	1.34	N	067290	500	242 억	655638	N	N	0	N	N
46	20240112	160606	57	100.00	KOSDAQ		제약	N	N	N	N	N	2345	-70	5	-2.90	187629620	79325	161.54	2395	2430	2345	3135	1695	2415	2365.34	1.44	0	-39527	2451	2432	2411	2392	2371	2422	2382	242	720	500	1690	5	1	48427177	1136	83.75	2.10	12	0.16	28.00	1116.00	3420	20230217	-31.43	2077	20231024	12.90	2500	-6.20	20240103	2345	0.00	20240112	3590	-34.68	20230217	2180	7.57	20231024	1.36	N	067290	500	242 억	695165	N	N	1	N	N
47	20240112	150608	57	100.00	KOSDAQ		제약	N	N	N	N	N	2360	-55	5	-2.28	166572070	70366	143.30	2395	2430	2350	3135	1695	2415	2367.22	1.44	0	-39047	2451	2432	2411	2392	2371	2422	2382	242	720	500	1690	5	1	48427177	1143	84.29	2.11	12	0.15	28.00	1116.00	3420	20230217	-30.99	2077	20231024	13.63	2500	-5.60	20240103	2350	0.43	20240112	3590	-34.26	20230217	2180	8.26	20231024	1.36	N	067290	500	242 억	695165	N	N	1	N	N
48	20240112	140608	57	100.00	KOSDAQ		제약	N	N	N	N	N	2365	-50	5	-2.07	149145020	62955	128.20	2395	2430	2350	3135	1695	2415	2369.07	1.44	0	-35446	2451	2432	2411	2392	2371	2422	2382	242	720	500	1690	5	1	48427177	1145	84.46	2.12	12	0.13	28.00	1116.00	3420	20230217	-30.85	2077	20231024	13.87	2500	-5.40	20240103	2350	0.64	20240112	3590	-34.12	20230217	2180	8.49	20231024	1.36	N	067290	500	242 억	695165	N	N	1	N	N
49	20240112	130605	57	100.00	KOSDAQ		제약	N	N	N	N	N	2365	-50	5	-2.07	111373300	46928	95.57	2395	2430	2360	3135	1695	2415	2373.28	1.44	0	-24615	2451	2432	2411	2392	2371	2422	2382	242	720	500	1690	5	1	48427177	1145	84.46	2.12	12	0.10	28.00	1116.00	3420	20230217	-30.85	2077	20231024	13.87	2500	-5.40	20240103	2360	0.21	20240112	3590	-34.12	20230217	2180	8.49	20231024	1.36	N	067290	500	242 억	695165	N	N	1	N	N
50	20240112	120609	57	100.00	KOSDAQ		제약	N	N	N	N	N	2375	-40	5	-1.66	83360630	35081	71.44	2395	2430	2360	3135	1695	2415	2376.23	1.44	0	-19015	2451	2432	2411	2392	2371	2422	2382	242	720	500	1690	5	1	48427177	1150	84.82	2.13	12	0.07	28.00	1116.00	3420	20230217	-30.56	2077	20231024	14.35	2500	-5.00	20240103	2360	0.64	20240112	3590	-33.84	20230217	2180	8.94	20231024	1.36	N	067290	500	242 억	695165	N	N	1	N	N
51	20240112	110606	57	100.00	KOSDAQ		제약	N	N	N	N	N	2375	-40	5	-1.66	62335860	26206	53.37	2395	2430	2360	3135	1695	2415	2378.69	1.44	0	-13594	2451	2432	2411	2392	2371	2422	2382	242	720	500	1690	5	1	48427177	1150	84.82	2.13	12	0.05	28.00	1116.00	3420	20230217	-30.56	2077	20231024	14.35	2500	-5.00	20240103	2360	0.64	20240112	3590	-33.84	20230217	2180	8.94	20231024	1.36	N	067290	500	242 억	695165	N	N	1	N	N
52	20240112	100606	57	100.00	KOSDAQ		제약	N	N	N	N	N	2385	-30	5	-1.24	51082680	21454	43.69	2395	2430	2365	3135	1695	2415	2381.03	1.44	0	-11307	2451	2432	2411	2392	2371	2422	2382	242	720	500	1690	5	1	48427177	1155	85.18	2.14	12	0.04	28.00	1116.00	3420	20230217	-30.26	2077	20231024	14.83	2500	-4.60	20240103	2360	1.06	20240108	3590	-33.57	20230217	2180	9.40	20231024	1.36	N	067290	500	242 억	695165	N	N	1	N	N
53	20240112	090606	57	100.00	KOSDAQ		제약	N	N	N	N	N	2425	10	2	0.41	469350	194	0.40	2395	2430	2395	3135	1695	2415	2419.33	1.44	0	-58	2451	2432	2411	2392	2371	2422	2382	242	720	500	1690	5	1	48427177	1174	86.61	2.17	12	0.00	28.00	1116.00	3420	20230217	-29.09	2077	20231024	16.75	2500	-3.00	20240103	2360	2.75	20240108	3590	-32.45	20230217	2180	11.24	20231024	1.36	N	067290	500	242 억	695165	N	N	1	N	N
54	20240111	160603	57	100.00	KOSDAQ		제약	N	N	N	N	N	2415	0	3	0.00	117341570	48827	88.37	2420	2430	2390	3135	1695	2415	2403.21	1.43	-5713	1684	2468	2441	2423	2396	2378	2432	2387	242	720	500	1690	5	1	48427177	1170	86.25	2.16	12	0.10	28.00	1116.00	3420	20230217	-29.39	2077	20231024	16.27	2500	-3.40	20240103	2360	2.33	20240108	3590	-32.73	20230217	2180	10.78	20231024	1.38	N	067290	500	242 억	693481	N	N	1	N	N
55	20240111	150607	57	100.00	KOSDAQ		제약	N	N	N	N	N	2405	-10	5	-0.41	109661860	45635	82.59	2420	2430	2390	3135	1695	2415	2403.02	1.43	-5713	886	2468	2441	2423	2396	2378	2432	2387	242	720	500	1690	5	1	48427177	1165	85.89	2.16	12	0.09	28.00	1116.00	3420	20230217	-29.68	2077	20231024	15.79	2500	-3.80	20240103	2360	1.91	20240108	3590	-33.01	20230217	2180	10.32	20231024	1.38	N	067290	500	242 억	693481	N	N	0	N	N
56	20240111	140606	57	100.00	KOSDAQ		제약	N	N	N	N	N	2415	0	3	0.00	95836265	39890	72.19	2420	2430	2390	3135	1695	2415	2402.51	1.43	-5713	-1390	2468	2441	2423	2396	2378	2432	2387	242	720	500	1690	5	1	48427177	1170	86.25	2.16	12	0.08	28.00	1116.00	3420	20230217	-29.39	2077	20231024	16.27	2500	-3.40	20240103	2360	2.33	20240108	3590	-32.73	20230217	2180	10.78	20231024	1.38	N	067290	500	242 억	693481	N	N	0	N	N
57	20240111	130603	57	100.00	KOSDAQ		제약	N	N	N	N	N	2405	-10	5	-0.41	91912365	38262	69.25	2420	2430	2390	3135	1695	2415	2402.18	1.43	-5713	-1939	2468	2441	2423	2396	2378	2432	2387	242	720	500	1690	5	1	48427177	1165	85.89	2.16	12	0.08	28.00	1116.00	3420	20230217	-29.68	2077	20231024	15.79	2500	-3.80	20240103	2360	1.91	20240108	3590	-33.01	20230217	2180	10.32	20231024	1.38	N	067290	500	242 억	693481	N	N	0	N	N
58	20240111	120604	57	100.00	KOSDAQ		제약	N	N	N	N	N	2400	-15	5	-0.62	61611945	25634	46.39	2420	2430	2390	3135	1695	2415	2403.52	1.43	-5713	-1307	2468	2441	2423	2396	2378	2432	2387	242	720	500	1690	5	1	48427177	1162	85.71	2.15	12	0.05	28.00	1116.00	3420	20230217	-29.82	2077	20231024	15.55	2500	-4.00	20240103	2360	1.69	20240108	3590	-33.15	20230217	2180	10.09	20231024	1.38	N	067290	500	242 억	693481	N	N	0	N	N
59	20240111	110607	57	100.00	KOSDAQ		제약	N	N	N	N	N	2415	0	3	0.00	43487310	18087	32.73	2420	2430	2390	3135	1695	2415	2404.34	1.43	-5713	698	2468	2441	2423	2396	2378	2432	2387	242	720	500	1690	5	1	48427177	1170	86.25	2.16	12	0.04	28.00	1116.00	3420	20230217	-29.39	2077	20231024	16.27	2500	-3.40	20240103	2360	2.33	20240108	3590	-32.73	20230217	2180	10.78	20231024	1.38	N	067290	500	242 억	693481	N	N	0	N	N
60	20240111	100605	57	100.00	KOSDAQ		제약	N	N	N	N	N	2410	-5	5	-0.21	16515735	6846	12.39	2420	2430	2405	3135	1695	2415	2412.46	1.43	-5713	-1837	2468	2441	2423	2396	2378	2432	2387	242	720	500	1690	5	1	48427177	1167	86.07	2.16	12	0.01	28.00	1116.00	3420	20230217	-29.53	2077	20231024	16.03	2500	-3.60	20240103	2360	2.12	20240108	3590	-32.87	20230217	2180	10.55	20231024	1.38	N	067290	500	242 억	693481	N	N	0	N	N
61	20240111	090603	57	100.00	KOSDAQ		제약	N	N	N	N	N	2430	15	2	0.62	3138765	1299	2.35	2420	2430	2415	3135	1695	2415	2416.29	1.43	-5713	0	2468	2441	2423	2396	2378	2432	2387	242	720	500	1690	5	1	48427177	1177	86.79	2.18	12	0.00	28.00	1116.00	3420	20230217	-28.95	2077	20231024	17.00	2500	-2.80	20240103	2360	2.97	20240108	3590	-32.31	20230217	2180	11.47	20231024	1.38	N	067290	500	242 억	693481	N	N	0	N	N
62	20240110	160602	57	100.00	KOSDAQ		제약	N	N	N	N	N	2415	-10	5	-0.41	134093480	55244	60.50	2425	2450	2405	3150	1700	2425	2427.29	1.45	-5786	-2847	2498	2461	2413	2376	2328	2480	2395	242	725	500	1690	5	1	48427177	1170	86.25	2.16	12	0.11	28.00	1116.00	3420	20230217	-29.39	2077	20231024	16.27	2500	-3.40	20240103	2360	2.33	20240108	3590	-32.73	20230217	2180	10.78	20231024	1.39	N	067290	500	242 억	702041	N	N	1	N	N
63	20240110	150604	57	100.00	KOSDAQ		제약	N	N	N	N	N	2430	5	2	0.21	103595065	42648	46.70	2425	2450	2405	3150	1700	2425	2429.07	1.45	-5786	-1079	2498	2461	2413	2376	2328	2480	2395	242	725	500	1690	5	1	48427177	1177	86.79	2.18	12	0.09	28.00	1116.00	3420	20230217	-28.95	2077	20231024	17.00	2500	-2.80	20240103	2360	2.97	20240108	3590	-32.31	20230217	2180	11.47	20231024	1.39	N	067290	500	242 억	702041	N	N	1	N	N
64	20240110	140605	57	100.00	KOSDAQ		제약	N	N	N	N	N	2435	10	2	0.41	99138270	40812	44.69	2425	2450	2405	3150	1700	2425	2429.15	1.45	-5786	-596	2498	2461	2413	2376	2328	2480	2395	242	725	500	1690	5	1	48427177	1179	86.96	2.18	12	0.08	28.00	1116.00	3420	20230217	-28.80	2077	20231024	17.24	2500	-2.60	20240103	2360	3.18	20240108	3590	-32.17	20230217	2180	11.70	20231024	1.39	N	067290	500	242 억	702041	N	N	1	N	N
65	20240110	130603	57	100.00	KOSDAQ		제약	N	N	N	N	N	2450	25	2	1.03	80355790	33088	36.24	2425	2450	2405	3150	1700	2425	2428.55	1.45	-5786	-1758	2498	2461	2413	2376	2328	2480	2395	242	725	500	1690	5	1	48427177	1186	87.50	2.20	12	0.07	28.00	1116.00	3420	20230217	-28.36	2077	20231024	17.96	2500	-2.00	20240103	2360	3.81	20240108	3590	-31.75	20230217	2180	12.39	20231024	1.39	N	067290	500	242 억	702041	N	N	1	N	N
66	20240110	120604	57	100.00	KOSDAQ		제약	N	N	N	N	N	2435	10	2	0.41	60321365	24860	27.22	2425	2450	2405	3150	1700	2425	2426.44	1.45	-5786	-163	2498	2461	2413	2376	2328	2480	2395	242	725	500	1690	5	1	48427177	1179	86.96	2.18	12	0.05	28.00	1116.00	3420	20230217	-28.80	2077	20231024	17.24	2500	-2.60	20240103	2360	3.18	20240108	3590	-32.17	20230217	2180	11.70	20231024	1.39	N	067290	500	242 억	702041	N	N	1	N	N
67	20240110	110603	57	100.00	KOSDAQ		제약	N	N	N	N	N	2440	15	2	0.62	52383860	21592	23.65	2425	2450	2405	3150	1700	2425	2426.08	1.45	-5786	541	2498	2461	2413	2376	2328	2480	2395	242	725	500	1690	5	1	48427177	1182	87.14	2.19	12	0.04	28.00	1116.00	3420	20230217	-28.65	2077	20231024	17.48	2500	-2.40	20240103	2360	3.39	20240108	3590	-32.03	20230217	2180	11.93	20231024	1.39	N	067290	500	242 억	702041	N	N	1	N	N
68	20240110	100602	57	100.00	KOSDAQ		제약	N	N	N	N	N	2430	5	2	0.21	27069555	11205	12.27	2425	2445	2405	3150	1700	2425	2415.85	1.45	-5786	-2213	2498	2461	2413	2376	2328	2480	2395	242	725	500	1690	5	1	48427177	1177	86.79	2.18	12	0.02	28.00	1116.00	3420	20230217	-28.95	2077	20231024	17.00	2500	-2.80	20240103	2360	2.97	20240108	3590	-32.31	20230217	2180	11.47	20231024	1.39	N	067290	500	242 억	702041	N	N	1	N	N
69	20240110	090602	57	100.00	KOSDAQ		제약	N	N	N	N	N	2445	20	2	0.82	871895	359	0.39	2425	2445	2425	3150	1700	2425	2428.68	1.45	-5786	0	2498	2461	2413	2376	2328	2480	2395	242	725	500	1690	5	1	48427177	1184	87.32	2.19	12	0.00	28.00	1116.00	3420	20230217	-28.51	2077	20231024	17.72	2500	-2.20	20240103	2360	3.60	20240108	3590	-31.89	20230217	2180	12.16	20231024	1.39	N	067290	500	242 억	702041	N	N	1	N	N
70	20240109	160601	57	100.00	KOSDAQ		제약	N	N	N	N	N	2425	60	2	2.54	220738575	91310	143.38	2365	2450	2365	3070	1660	2365	2417.44	1.37	0	42496	2481	2422	2391	2332	2301	2407	2317	242	705	500	1650	5	1	48427177	1174	86.61	2.17	12	0.19	28.00	1116.00	3420	20230217	-29.09	2077	20231024	16.75	2500	-3.00	20240103	2360	2.75	20240108	3590	-32.45	20230217	2180	11.24	20231024	1.40	N	067290	500	242 억	665331	N	N	1	N	N
71	20240109	150602	57	100.00	KOSDAQ		제약	N	N	N	N	N	2425	60	2	2.54	216061210	89383	140.35	2365	2450	2365	3070	1660	2365	2417.25	1.37	0	41739	2481	2422	2391	2332	2301	2407	2317	242	705	500	1650	5	1	48427177	1174	86.61	2.17	12	0.18	28.00	1116.00	3420	20230217	-29.09	2077	20231024	16.75	2500	-3.00	20240103	2360	2.75	20240108	3590	-32.45	20230217	2180	11.24	20231024	1.40	N	067290	500	242 억	665331	N	N	0	N	N
72	20240109	140601	57	100.00	KOSDAQ		제약	N	N	N	N	N	2415	50	2	2.11	205500295	85033	133.52	2365	2450	2365	3070	1660	2365	2416.71	1.37	0	39730	2481	2422	2391	2332	2301	2407	2317	242	705	500	1650	5	1	48427177	1170	86.25	2.16	12	0.18	28.00	1116.00	3420	20230217	-29.39	2077	20231024	16.27	2500	-3.40	20240103	2360	2.33	20240108	3590	-32.73	20230217	2180	10.78	20231024	1.40	N	067290	500	242 억	665331	N	N	0	N	N
73	20240109	130601	57	100.00	KOSDAQ		제약	N	N	N	N	N	2435	70	2	2.96	199647735	82618	129.73	2365	2450	2365	3070	1660	2365	2416.52	1.37	0	38568	2481	2422	2391	2332	2301	2407	2317	242	705	500	1650	5	1	48427177	1179	86.96	2.18	12	0.17	28.00	1116.00	3420	20230217	-28.80	2077	20231024	17.24	2500	-2.60	20240103	2360	3.18	20240108	3590	-32.17	20230217	2180	11.70	20231024	1.40	N	067290	500	242 억	665331	N	N	0	N	N
74	20240109	120607	57	100.00	KOSDAQ		제약	N	N	N	N	N	2420	55	2	2.33	118712380	49369	77.52	2365	2435	2365	3070	1660	2365	2404.59	1.37	0	28008	2481	2422	2391	2332	2301	2407	2317	242	705	500	1650	5	1	48427177	1172	86.43	2.17	12	0.10	28.00	1116.00	3420	20230217	-29.24	2077	20231024	16.51	2500	-3.20	20240103	2360	2.54	20240108	3590	-32.59	20230217	2180	11.01	20231024	1.40	N	067290	500	242 억	665331	N	N	0	N	N
75	20240109	110602	57	100.00	KOSDAQ		제약	N	N	N	N	N	2425	60	2	2.54	113614365	47263	74.21	2365	2435	2365	3070	1660	2365	2403.88	1.37	0	26790	2481	2422	2391	2332	2301	2407	2317	242	705	500	1650	5	1	48427177	1174	86.61	2.17	12	0.10	28.00	1116.00	3420	20230217	-29.09	2077	20231024	16.75	2500	-3.00	20240103	2360	2.75	20240108	3590	-32.45	20230217	2180	11.24	20231024	1.40	N	067290	500	242 억	665331	N	N	0	N	N
76	20240109	100602	57	100.00	KOSDAQ		제약	N	N	N	N	N	2415	50	2	2.11	74880125	31247	49.06	2365	2425	2365	3070	1660	2365	2396.39	1.37	0	16132	2481	2422	2391	2332	2301	2407	2317	242	705	500	1650	5	1	48427177	1170	86.25	2.16	12	0.06	28.00	1116.00	3420	20230217	-29.39	2077	20231024	16.27	2500	-3.40	20240103	2360	2.33	20240108	3590	-32.73	20230217	2180	10.78	20231024	1.40	N	067290	500	242 억	665331	N	N	0	N	N
77	20240109	090602	57	100.00	KOSDAQ		제약	N	N	N	N	N	2390	25	2	1.06	12056335	5095	8.00	2365	2390	2365	3070	1660	2365	2366.31	1.37	0	113	2481	2422	2391	2332	2301	2407	2317	242	705	500	1650	5	1	48427177	1157	85.36	2.14	12	0.01	28.00	1116.00	3420	20230217	-30.12	2077	20231024	15.07	2500	-4.40	20240103	2360	1.27	20240108	3590	-33.43	20230217	2180	9.63	20231024	1.40	N	067290	500	242 억	665331	N	N	0	N	N
78	20240108	160601	57	100.00	KOSDAQ		제약	N	N	N	N	N	2365	-35	5	-1.46	150380975	63018	71.97	2430	2450	2360	3120	1680	2400	2386.62	1.38	-5653	-3305	2506	2452	2426	2372	2346	2440	2360	242	720	500	1680	5	1	48427177	1145	84.46	2.12	12	0.13	28.00	1116.00	3516	20230102	-32.74	2077	20231024	13.87	2500	-5.40	20240103	2360	0.21	20240108	3590	-34.12	20230217	2180	8.49	20231024	1.44	N	067290	500	242 억	668636	N	N	0	N	N
79	20240108	150602	57	100.00	KOSDAQ		제약	N	N	N	N	N	2380	-20	5	-0.83	134968975	56514	64.54	2430	2450	2360	3120	1680	2400	2388.24	1.38	-5653	-4555	2506	2452	2426	2372	2346	2440	2360	242	720	500	1680	5	1	48427177	1153	85.00	2.13	12	0.12	28.00	1116.00	3516	20230102	-32.31	2077	20231024	14.59	2500	-4.80	20240103	2360	0.85	20240108	3590	-33.70	20230217	2180	9.17	20231024	1.44	N	067290	500	242 억	668636	N	N	0	N	N
80	20240108	140601	57	100.00	KOSDAQ		제약	N	N	N	N	N	2385	-15	5	-0.62	104242335	43544	49.73	2430	2450	2370	3120	1680	2400	2393.95	1.38	-5653	-5629	2506	2452	2426	2372	2346	2440	2360	242	720	500	1680	5	1	48427177	1155	85.18	2.14	12	0.09	28.00	1116.00	3516	20230102	-32.17	2077	20231024	14.83	2500	-4.60	20240103	2370	0.63	20240108	3590	-33.57	20230217	2180	9.40	20231024	1.44	N	067290	500	242 억	668636	N	N	0	N	N
81	20240108	130600	57	100.00	KOSDAQ		제약	N	N	N	N	N	2395	-5	5	-0.21	75632005	31529	36.01	2430	2450	2385	3120	1680	2400	2398.81	1.38	-5653	-7335	2506	2452	2426	2372	2346	2440	2360	242	720	500	1680	5	1	48427177	1160	85.54	2.15	12	0.07	28.00	1116.00	3516	20230102	-31.88	2077	20231024	15.31	2500	-4.20	20240103	2385	0.42	20240108	3590	-33.29	20230217	2180	9.86	20231024	1.44	N	067290	500	242 억	668636	N	N	0	N	N
82	20240108	120602	57	100.00	KOSDAQ		제약	N	N	N	N	N	2390	-10	5	-0.42	68860735	28696	32.77	2430	2450	2385	3120	1680	2400	2399.66	1.38	-5653	-7914	2506	2452	2426	2372	2346	2440	2360	242	720	500	1680	5	1	48427177	1157	85.36	2.14	12	0.06	28.00	1116.00	3516	20230102	-32.03	2077	20231024	15.07	2500	-4.40	20240103	2385	0.21	20240108	3590	-33.43	20230217	2180	9.63	20231024	1.44	N	067290	500	242 억	668636	N	N	0	N	N
83	20240108	110602	57	100.00	KOSDAQ		제약	N	N	N	N	N	2390	-10	5	-0.42	58645405	24425	27.90	2430	2450	2390	3120	1680	2400	2401.04	1.38	-5653	-7812	2506	2452	2426	2372	2346	2440	2360	242	720	500	1680	5	1	48427177	1157	85.36	2.14	12	0.05	28.00	1116.00	3516	20230102	-32.03	2077	20231024	15.07	2500	-4.40	20240103	2390	0.00	20240108	3590	-33.43	20230217	2180	9.63	20231024	1.44	N	067290	500	242 억	668636	N	N	0	N	N
84	20240108	100603	57	100.00	KOSDAQ		제약	N	N	N	N	N	2400	0	3	0.00	31307250	13021	14.87	2430	2450	2390	3120	1680	2400	2404.37	1.38	-5653	-9079	2506	2452	2426	2372	2346	2440	2360	242	720	500	1680	5	1	48427177	1162	85.71	2.15	12	0.03	28.00	1116.00	3516	20230102	-31.74	2077	20231024	15.55	2500	-4.00	20240103	2390	0.42	20240108	3590	-33.15	20230217	2180	10.09	20231024	1.44	N	067290	500	242 억	668636	N	N	0	N	N
85	20240108	090600	57	100.00	KOSDAQ		제약	N	N	N	N	N	2410	10	2	0.42	5442085	2240	2.56	2430	2450	2405	3120	1680	2400	2429.50	1.38	-5653	-758	2506	2452	2426	2372	2346	2440	2360	242	720	500	1680	5	1	48427177	1167	86.07	2.16	12	0.00	28.00	1116.00	3516	20230102	-31.46	2077	20231024	16.03	2500	-3.60	20240103	2400	0.42	20240104	3590	-32.87	20230217	2180	10.55	20231024	1.44	N	067290	500	242 억	668636	N	N	0	N	N
86	20240105	160600	57	100.00	KOSDAQ		제약	N	N	N	N	N	2400	-50	5	-2.04	211857325	87351	62.69	2440	2480	2400	3185	1715	2450	2425.36	1.40	-771	-2240	2550	2500	2450	2400	2350	2500	2400	242	735	500	1710	5	1	48427177	1162	85.71	2.15	12	0.18	28.00	1116.00	3611	20221229	-33.54	2077	20231024	15.55	2500	-4.00	20240103	2400	0.00	20240105	3590	-33.15	20230217	2180	10.09	20231024	1.46	N	067290	500	242 억	676529	N	N	1	N	N
87	20240105	150602	57	100.00	KOSDAQ		제약	N	N	N	N	N	2410	-40	5	-1.63	177317795	72972	52.37	2440	2480	2400	3185	1715	2450	2429.94	1.40	-771	-7254	2550	2500	2450	2400	2350	2500	2400	242	735	500	1710	5	1	48427177	1167	86.07	2.16	12	0.15	28.00	1116.00	3611	20221229	-33.26	2077	20231024	16.03	2500	-3.60	20240103	2400	0.42	20240105	3590	-32.87	20230217	2180	10.55	20231024	1.46	N	067290	500	242 억	676529	N	N	1	N	N
88	20240105	140559	57	100.00	KOSDAQ		제약	N	N	N	N	N	2430	-20	5	-0.82	128848375	52853	37.93	2440	2480	2415	3185	1715	2450	2437.86	1.40	-771	-6355	2550	2500	2450	2400	2350	2500	2400	242	735	500	1710	5	1	48427177	1177	86.79	2.18	12	0.11	28.00	1116.00	3611	20221229	-32.71	2077	20231024	17.00	2500	-2.80	20240103	2400	1.25	20240104	3590	-32.31	20230217	2180	11.47	20231024	1.46	N	067290	500	242 억	676529	N	N	1	N	N
89	20240105	130600	57	100.00	KOSDAQ		제약	N	N	N	N	N	2445	-5	5	-0.20	81127115	33188	23.82	2440	2480	2425	3185	1715	2450	2444.47	1.40	-771	-3703	2550	2500	2450	2400	2350	2500	2400	242	735	500	1710	5	1	48427177	1184	87.32	2.19	12	0.07	28.00	1116.00	3611	20221229	-32.29	2077	20231024	17.72	2500	-2.20	20240103	2400	1.88	20240104	3590	-31.89	20230217	2180	12.16	20231024	1.46	N	067290	500	242 억	676529	N	N	1	N	N
90	20240105	120600	57	100.00	KOSDAQ		제약	N	N	N	N	N	2445	-5	5	-0.20	76223335	31178	22.37	2440	2480	2425	3185	1715	2450	2444.78	1.40	-771	-2995	2550	2500	2450	2400	2350	2500	2400	242	735	500	1710	5	1	48427177	1184	87.32	2.19	12	0.06	28.00	1116.00	3611	20221229	-32.29	2077	20231024	17.72	2500	-2.20	20240103	2400	1.88	20240104	3590	-31.89	20230217	2180	12.16	20231024	1.46	N	067290	500	242 억	676529	N	N	1	N	N
91	20240105	110559	57	100.00	KOSDAQ		제약	N	N	N	N	N	2455	5	2	0.20	65778840	26890	19.30	2440	2480	2425	3185	1715	2450	2446.22	1.40	-771	-3216	2550	2500	2450	2400	2350	2500	2400	242	735	500	1710	5	1	48427177	1189	87.68	2.20	12	0.06	28.00	1116.00	3611	20221229	-32.01	2077	20231024	18.20	2500	-1.80	20240103	2400	2.29	20240104	3590	-31.62	20230217	2180	12.61	20231024	1.46	N	067290	500	242 억	676529	N	N	1	N	N
92	20240105	100602	57	100.00	KOSDAQ		제약	N	N	N	N	N	2445	-5	5	-0.20	49561955	20243	14.53	2440	2480	2425	3185	1715	2450	2448.35	1.40	-771	-852	2550	2500	2450	2400	2350	2500	2400	242	735	500	1710	5	1	48427177	1184	87.32	2.19	12	0.04	28.00	1116.00	3611	20221229	-32.29	2077	20231024	17.72	2500	-2.20	20240103	2400	1.88	20240104	3590	-31.89	20230217	2180	12.16	20231024	1.46	N	067290	500	242 억	676529	N	N	1	N	N
93	20240105	090559	57	100.00	KOSDAQ		제약	N	N	N	N	N	2445	-5	5	-0.20	2525095	1036	0.74	2440	2450	2430	3185	1715	2450	2437.35	1.40	-771	300	2550	2500	2450	2400	2350	2500	2400	242	735	500	1710	5	1	48427177	1184	87.32	2.19	12	0.00	28.00	1116.00	3611	20221229	-32.29	2077	20231024	17.72	2500	-2.20	20240103	2400	1.88	20240104	3590	-31.89	20230217	2180	12.16	20231024	1.46	N	067290	500	242 억	676529	N	N	1	N	N
94	20240104	160557	57	100.00	KOSDAQ		제약	N	N	N	N	N	2450	-35	5	-1.41	336912425	138632	198.49	2450	2500	2400	3230	1740	2485	2430.25	1.47	0	-37301	2518	2501	2483	2466	2448	2510	2475	242	745	500	1730	5	1	48427177	1186	84.48	2.09	12	0.29	29.00	1172.00	3749	20221228	-34.65	2077	20231024	17.96	2500	0.00	20240103	2400	2.08	20240104	3590	-31.75	20230217	2180	12.39	20231024	1.47	N	067290	500	242 억	713386	N	N	1	N	N
95	20240104	150558	57	100.00	KOSDAQ		제약	N	N	N	N	N	2415	-70	5	-2.82	310446510	127755	182.92	2450	2500	2400	3230	1740	2485	2430.01	1.47	0	-34655	2518	2501	2483	2466	2448	2510	2475	242	745	500	1730	5	1	48427177	1170	83.28	2.06	12	0.26	29.00	1172.00	3749	20221228	-35.58	2077	20231024	16.27	2500	0.00	20240103	2400	0.62	20240104	3590	-32.73	20230217	2180	10.78	20231024	1.47	N	067290	500	242 억	713386	N	N	0	N	N
96	20240104	140558	57	100.00	KOSDAQ		제약	N	N	N	N	N	2410	-75	5	-3.02	298634125	122857	175.91	2450	2500	2400	3230	1740	2485	2430.75	1.47	0	-34107	2518	2501	2483	2466	2448	2510	2475	242	745	500	1730	5	1	48427177	1167	83.10	2.06	12	0.25	29.00	1172.00	3749	20221228	-35.72	2077	20231024	16.03	2500	0.00	20240103	2400	0.42	20240104	3590	-32.87	20230217	2180	10.55	20231024	1.47	N	067290	500	242 억	713386	N	N	0	N	N
97	20240104	130559	57	100.00	KOSDAQ		제약	N	N	N	N	N	2415	-70	5	-2.82	273548080	112488	161.06	2450	2500	2400	3230	1740	2485	2431.80	1.47	0	-30150	2518	2501	2483	2466	2448	2510	2475	242	745	500	1730	5	1	48427177	1170	83.28	2.06	12	0.23	29.00	1172.00	3749	20221228	-35.58	2077	20231024	16.27	2500	0.00	20240103	2400	0.62	20240104	3590	-32.73	20230217	2180	10.78	20231024	1.47	N	067290	500	242 억	713386	N	N	0	N	N
98	20240104	120556	57	100.00	KOSDAQ		제약	N	N	N	N	N	2415	-70	5	-2.82	207901570	85226	122.03	2450	2500	2400	3230	1740	2485	2439.41	1.47	0	-28577	2518	2501	2483	2466	2448	2510	2475	242	745	500	1730	5	1	48427177	1170	83.28	2.06	12	0.18	29.00	1172.00	3749	20221228	-35.58	2077	20231024	16.27	2500	0.00	20240103	2400	0.62	20240104	3590	-32.73	20230217	2180	10.78	20231024	1.47	N	067290	500	242 억	713386	N	N	0	N	N
99	20240104	110557	57	100.00	KOSDAQ		제약	N	N	N	N	N	2430	-55	5	-2.21	145061245	59203	84.77	2450	2500	2425	3230	1740	2485	2450.23	1.47	0	-23717	2518	2501	2483	2466	2448	2510	2475	242	745	500	1730	5	1	48427177	1177	83.79	2.07	12	0.12	29.00	1172.00	3749	20221228	-35.18	2077	20231024	17.00	2500	0.00	20240103	2425	0.21	20240104	3590	-32.31	20230217	2180	11.47	20231024	1.47	N	067290	500	242 억	713386	N	N	0	N	N
100	20240104	100556	57	100.00	KOSDAQ		제약	N	N	N	N	N	2440	-45	5	-1.81	116385660	47479	67.98	2450	2500	2430	3230	1740	2485	2451.31	1.47	0	-20853	2518	2501	2483	2466	2448	2510	2475	242	745	500	1730	5	1	48427177	1182	84.14	2.08	12	0.10	29.00	1172.00	3749	20221228	-34.92	2077	20231024	17.48	2500	0.00	20240103	2430	0.41	20240104	3590	-32.03	20230217	2180	11.93	20231024	1.47	N	067290	500	242 억	713386	N	N	0	N	N
101	20240104	090559	57	100.00	KOSDAQ		제약	N	N	N	N	N	2485	0	3	0.00	28647130	11648	16.68	2450	2500	2450	3230	1740	2485	2459.40	1.47	0	-148	2518	2501	2483	2466	2448	2510	2475	242	745	500	1730	5	1	48427177	1203	85.69	2.12	12	0.02	29.00	1172.00	3749	20221228	-33.72	2077	20231024	19.64	2500	0.00	20240103	2440	1.84	20240102	3590	-30.78	20230217	2180	13.99	20231024	1.47	N	067290	500	242 억	713386	N	N	0	N	N
102	20240103	160556	57	100.00	KOSDAQ		제약	N	N	N	N	N	2485	10	2	0.40	170661610	68763	100.38	2470	2500	2465	3215	1735	2475	2481.88	1.46	-5976	5672	2525	2500	2470	2445	2415	2512	2457	242	740	500	1730	5	1	48427177	1203	85.69	2.12	12	0.14	29.00	1172.00	3749	20221228	-33.72	2077	20231024	19.64	2500	-0.60	20240103	2440	1.84	20240102	3590	-30.78	20230217	2180	13.99	20231024	1.48	N	067290	500	242 억	707704	N	N	5	N	N
103	20240103	150555	57	100.00	KOSDAQ		제약	N	N	N	N	N	2490	15	2	0.61	155492950	62664	91.48	2470	2500	2465	3215	1735	2475	2481.38	1.46	-5976	3577	2525	2500	2470	2445	2415	2512	2457	242	740	500	1730	5	1	48427177	1206	85.86	2.12	12	0.13	29.00	1172.00	3749	20221228	-33.58	2077	20231024	19.88	2500	-0.40	20240103	2440	2.05	20240102	3590	-30.64	20230217	2180	14.22	20231024	1.48	N	067290	500	242 억	707704	N	N	5	N	N
104	20240103	140553	57	100.00	KOSDAQ		제약	N	N	N	N	N	2480	5	2	0.20	143038755	57657	84.17	2470	2500	2465	3215	1735	2475	2480.86	1.46	-5976	3112	2525	2500	2470	2445	2415	2512	2457	242	740	500	1730	5	1	48427177	1201	85.52	2.12	12	0.12	29.00	1172.00	3749	20221228	-33.85	2077	20231024	19.40	2500	-0.80	20240103	2440	1.64	20240102	3590	-30.92	20230217	2180	13.76	20231024	1.48	N	067290	500	242 억	707704	N	N	5	N	N
105	20240103	130555	57	100.00	KOSDAQ		제약	N	N	N	N	N	2485	10	2	0.40	131440585	52976	77.33	2470	2500	2465	3215	1735	2475	2481.13	1.46	-5976	-42	2525	2500	2470	2445	2415	2512	2457	242	740	500	1730	5	1	48427177	1203	85.69	2.12	12	0.11	29.00	1172.00	3749	20221228	-33.72	2077	20231024	19.64	2500	-0.60	20240103	2440	1.84	20240102	3590	-30.78	20230217	2180	13.99	20231024	1.48	N	067290	500	242 억	707704	N	N	5	N	N
106	20240103	120558	57	100.00	KOSDAQ		제약	N	N	N	N	N	2490	15	2	0.61	86684485	34942	51.01	2470	2500	2465	3215	1735	2475	2480.81	1.46	-5976	340	2525	2500	2470	2445	2415	2512	2457	242	740	500	1730	5	1	48427177	1206	85.86	2.12	12	0.07	29.00	1172.00	3749	20221228	-33.58	2077	20231024	19.88	2500	-0.40	20240103	2440	2.05	20240102	3590	-30.64	20230217	2180	14.22	20231024	1.48	N	067290	500	242 억	707704	N	N	5	N	N
107	20240103	110554	57	100.00	KOSDAQ		제약	N	N	N	N	N	2490	15	2	0.61	79267780	31960	46.65	2470	2500	2465	3215	1735	2475	2480.22	1.46	-5976	597	2525	2500	2470	2445	2415	2512	2457	242	740	500	1730	5	1	48427177	1206	85.86	2.12	12	0.07	29.00	1172.00	3749	20221228	-33.58	2077	20231024	19.88	2500	-0.40	20240103	2440	2.05	20240102	3590	-30.64	20230217	2180	14.22	20231024	1.48	N	067290	500	242 억	707704	N	N	5	N	N
108	20240103	100554	57	100.00	KOSDAQ		제약	N	N	N	N	N	2480	5	2	0.20	58286620	23493	34.29	2470	2500	2465	3215	1735	2475	2481.02	1.46	-5976	1	2525	2500	2470	2445	2415	2512	2457	242	740	500	1730	5	1	48427177	1201	85.52	2.12	12	0.05	29.00	1172.00	3749	20221228	-33.85	2077	20231024	19.40	2500	-0.80	20240103	2440	1.64	20240102	3590	-30.92	20230217	2180	13.76	20231024	1.48	N	067290	500	242 억	707704	N	N	5	N	N
109	20240103	090554	57	100.00	KOSDAQ		제약	N	N	N	N	N	2490	15	2	0.61	4768010	1928	2.81	2470	2495	2465	3215	1735	2475	2473.03	1.46	-5976	471	2525	2500	2470	2445	2415	2512	2457	242	740	500	1730	5	1	48427177	1206	85.86	2.12	12	0.00	29.00	1172.00	3749	20221228	-33.58	2077	20231024	19.88	2495	0.00	20240102	2440	2.05	20240102	3590	-30.64	20230217	2180	14.22	20231024	1.48	N	067290	500	242 억	707704	N	N	5	N	N
110	20240102	160554	57	100.00	KOSDAQ		제약	N	N	N	N	N	2475	-5	5	-0.20	166019645	67284	103.70	2460	2495	2440	3220	1740	2480	2467.45	1.46	0	5867	2513	2496	2478	2461	2443	2487	2452	242	740	500	1730	5	1	48427177	1199	85.34	2.11	12	0.14	29.00	1172.00	3749	20221228	-33.98	2077	20231024	19.16	2495	-0.80	20240102	2440	1.43	20240102	3690	-32.93	20230102	2180	13.53	20231024	1.50	N	067290	500	242 억	707817	N	N	5	N	N
111	20240102	150553	57	100.00	KOSDAQ		제약	N	N	N	N	N	2480	0	3	0.00	141422790	57340	88.37	2460	2495	2440	3220	1740	2480	2466.39	1.46	0	6814	2513	2496	2478	2461	2443	2487	2452	242	740	500	1730	5	1	48427177	1201	85.52	2.12	12	0.12	29.00	1172.00	3749	20221228	-33.85	2077	20231024	19.40	2495	-0.60	20240102	2440	1.64	20240102	3690	-32.79	20230102	2180	13.76	20231024	1.50	N	067290	500	242 억	707817	N	N	1	N	N
112	20240102	140554	57	100.00	KOSDAQ		제약	N	N	N	N	N	2485	5	2	0.20	118939835	48252	74.37	2460	2495	2440	3220	1740	2480	2464.97	1.46	0	6364	2513	2496	2478	2461	2443	2487	2452	242	740	500	1730	5	1	48427177	1203	85.69	2.12	12	0.10	29.00	1172.00	3749	20221228	-33.72	2077	20231024	19.64	2495	-0.40	20240102	2440	1.84	20240102	3690	-32.66	20230102	2180	13.99	20231024	1.50	N	067290	500	242 억	707817	N	N	1	N	N
113	20240102	130551	57	100.00	KOSDAQ		제약	N	N	N	N	N	2495	15	2	0.60	108670930	44122	68.00	2460	2495	2440	3220	1740	2480	2462.96	1.46	0	5809	2513	2496	2478	2461	2443	2487	2452	242	740	500	1730	5	1	48427177	1208	86.03	2.13	12	0.09	29.00	1172.00	3749	20221228	-33.45	2077	20231024	20.13	2495	0.00	20240102	2440	2.25	20240102	3690	-32.38	20230102	2180	14.45	20231024	1.50	N	067290	500	242 억	707817	N	N	1	N	N
114	20240102	120551	57	100.00	KOSDAQ		제약	N	N	N	N	N	2480	0	3	0.00	78565805	31950	49.24	2460	2480	2440	3220	1740	2480	2459.02	1.46	0	3142	2513	2496	2478	2461	2443	2487	2452	242	740	500	1730	5	1	48427177	1201	85.52	2.12	12	0.07	29.00	1172.00	3749	20221228	-33.85	2077	20231024	19.40	2480	0.00	20240102	2440	1.64	20240102	3690	-32.79	20230102	2180	13.76	20231024	1.50	N	067290	500	242 억	707817	N	N	1	N	N
115	20240102	110551	57	100.00	KOSDAQ		제약	N	N	N	N	N	2445	-35	5	-1.41	54530860	22213	34.23	2460	2475	2440	3220	1740	2480	2454.91	1.46	0	1599	2513	2496	2478	2461	2443	2487	2452	242	740	500	1730	5	1	48427177	1184	84.31	2.09	12	0.05	29.00	1172.00	3749	20221228	-34.78	2077	20231024	17.72	2475	-1.21	20240102	2440	0.20	20240102	3690	-33.74	20230102	2180	12.16	20231024	1.50	N	067290	500	242 억	707817	N	N	1	N	N
116	20240102	100544	57	100.00	KOSDAQ		제약	N	N	N	N	N	2455	-25	5	-1.01	11037080	4493	6.92	2460	2475	2450	3220	1740	2480	2456.51	1.46	0	156	2513	2496	2478	2461	2443	2487	2452	242	740	500	1730	5	1	48427177	1189	84.66	2.09	12	0.01	29.00	1172.00	3749	20221228	-34.52	2077	20231024	18.20	2475	-0.81	20240102	2450	0.20	20240102	3690	-33.47	20230102	2180	12.61	20231024	1.50	N	067290	500	242 억	707817	N	N	1	N	N
117	20240102	090538	57	100.00	KOSDAQ		제약	N	N	N	N	N	2480	0	3	0.00	0	0	0.00	0	0	0	3220	1740	2480	0.00	1.46	0	0	2513	2496	2478	2461	2443	2487	2452	242	740	500	1730	5	1	48427177	1201	85.52	2.12	12	0.00	29.00	1172.00	3749	20221228	-33.85	2077	20231024	19.40	0	0.00	0	0	0.00	0	3690	-32.79	20230102	2180	13.76	20231024	1.50	N	067290	500	242 억	707817	N	N	1	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History