KissMeData/086820/price/prices-20240101.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

51 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120711	57	100.00	KOSDAQ	제약	N	N	N	N	N	17150	-390	5	-2.22	291670960	16772	41.90	17120	17800	17100	22800	12280	17540	17390.35	1.27	0	-318	18873	18206	17553	16886	16233	17880	16560	41	5260	500	12620	10	1	8143426	1397	-17.25	3.19	12	0.21	-994.00	5376.00	24050	20231220	-28.69	9210	20230726	86.21	21850	-21.51	20240105	16900	1.48	20240122	24050	-28.69	20231220	9210	86.21	20230726	1.27	N	086820	500	40 억	103823	N	N	0	N	N
3	20240123	110708	57	100.00	KOSDAQ	제약	N	N	N	N	N	17600	60	2	0.34	149080160	8488	21.20	17120	17800	17120	22800	12280	17540	17563.64	1.27	0	4338	18873	18206	17553	16886	16233	17880	16560	41	5260	500	12620	10	1	8143426	1433	-17.71	3.27	12	0.10	-994.00	5376.00	24050	20231220	-26.82	9210	20230726	91.10	21850	-19.45	20240105	16900	4.14	20240122	24050	-26.82	20231220	9210	91.10	20230726	1.27	N	086820	500	40 억	103823	N	N	0	N	N
4	20240123	100708	57	100.00	KOSDAQ	제약	N	N	N	N	N	17780	240	2	1.37	110415220	6295	15.72	17120	17800	17120	22800	12280	17540	17540.15	1.27	0	3330	18873	18206	17553	16886	16233	17880	16560	41	5260	500	12620	10	1	8143426	1448	-17.89	3.31	12	0.08	-994.00	5376.00	24050	20231220	-26.07	9210	20230726	93.05	21850	-18.63	20240105	16900	5.21	20240122	24050	-26.07	20231220	9210	93.05	20230726	1.27	N	086820	500	40 억	103823	N	N	0	N	N
5	20240123	090709	57	100.00	KOSDAQ	제약	N	N	N	N	N	17360	-180	5	-1.03	25951790	1514	3.78	17120	17530	17120	22800	12280	17540	17141.21	1.27	0	195	18873	18206	17553	16886	16233	17880	16560	41	5260	500	12620	10	1	8143426	1414	-17.46	3.23	12	0.02	-994.00	5376.00	24050	20231220	-27.82	9210	20230726	88.49	21850	-20.55	20240105	16900	2.72	20240122	24050	-27.82	20231220	9210	88.49	20230726	1.27	N	086820	500	40 억	103823	N	N	0	N	N
6	20240119	160703	57	100.00	KOSDAQ	제약	N	N	N	N	N	18080	-890	5	-4.69	578488320	31425	161.98	18980	19090	17720	24650	13280	18970	18409.12	1.15	0	-2295	19603	19286	18943	18626	18283	19445	18785	41	5680	500	13650	10	1	8143426	1472	-18.19	3.36	12	0.39	-994.00	5376.00	24050	20231220	-24.82	9210	20230726	96.31	21850	-17.25	20240105	17420	3.79	20240117	24050	-24.82	20231220	9210	96.31	20230726	1.29	N	086820	500	40 억	93277	N	N	0	N	N
7	20240119	150706	57	100.00	KOSDAQ	제약	N	N	N	N	N	18110	-860	5	-4.53	540945630	29348	151.28	18980	19090	17720	24650	13280	18970	18432.11	1.15	0	-1846	19603	19286	18943	18626	18283	19445	18785	41	5680	500	13650	10	1	8143426	1475	-18.22	3.37	12	0.36	-994.00	5376.00	24050	20231220	-24.70	9210	20230726	96.63	21850	-17.12	20240105	17420	3.96	20240117	24050	-24.70	20231220	9210	96.63	20230726	1.29	N	086820	500	40 억	93277	N	N	0	N	N
8	20240119	140704	57	100.00	KOSDAQ	제약	N	N	N	N	N	18310	-660	5	-3.48	365626610	19631	101.19	18980	19090	18200	24650	13280	18970	18624.96	1.15	0	-1421	19603	19286	18943	18626	18283	19445	18785	41	5680	500	13650	10	1	8143426	1491	-18.42	3.41	12	0.24	-994.00	5376.00	24050	20231220	-23.87	9210	20230726	98.81	21850	-16.20	20240105	17420	5.11	20240117	24050	-23.87	20231220	9210	98.81	20230726	1.29	N	086820	500	40 억	93277	N	N	0	N	N
9	20240119	130704	57	100.00	KOSDAQ	제약	N	N	N	N	N	18330	-640	5	-3.37	302694260	16191	83.46	18980	19090	18290	24650	13280	18970	18695.22	1.15	0	-1161	19603	19286	18943	18626	18283	19445	18785	41	5680	500	13650	10	1	8143426	1493	-18.44	3.41	12	0.20	-994.00	5376.00	24050	20231220	-23.78	9210	20230726	99.02	21850	-16.11	20240105	17420	5.22	20240117	24050	-23.78	20231220	9210	99.02	20230726	1.29	N	086820	500	40 억	93277	N	N	0	N	N
10	20240119	120708	57	100.00	KOSDAQ	제약	N	N	N	N	N	18640	-330	5	-1.74	234698450	12510	64.48	18980	19090	18490	24650	13280	18970	18760.87	1.15	0	160	19603	19286	18943	18626	18283	19445	18785	41	5680	500	13650	10	1	8143426	1518	-18.75	3.47	12	0.15	-994.00	5376.00	24050	20231220	-22.49	9210	20230726	102.39	21850	-14.69	20240105	17420	7.00	20240117	24050	-22.49	20231220	9210	102.39	20230726	1.29	N	086820	500	40 억	93277	N	N	0	N	N
11	20240119	110707	57	100.00	KOSDAQ	제약	N	N	N	N	N	18710	-260	5	-1.37	142679130	7548	38.91	18980	19090	18570	24650	13280	18970	18902.91	1.15	0	225	19603	19286	18943	18626	18283	19445	18785	41	5680	500	13650	10	1	8143426	1524	-18.82	3.48	12	0.09	-994.00	5376.00	24050	20231220	-22.20	9210	20230726	103.15	21850	-14.37	20240105	17420	7.41	20240117	24050	-22.20	20231220	9210	103.15	20230726	1.29	N	086820	500	40 억	93277	N	N	0	N	N
12	20240119	100711	57	100.00	KOSDAQ	제약	N	N	N	N	N	18890	-80	5	-0.42	110255280	5814	29.97	18980	19090	18740	24650	13280	18970	18963.76	1.15	0	881	19603	19286	18943	18626	18283	19445	18785	41	5680	500	13650	10	1	8143426	1538	-19.00	3.51	12	0.07	-994.00	5376.00	24050	20231220	-21.46	9210	20230726	105.10	21850	-13.55	20240105	17420	8.44	20240117	24050	-21.46	20231220	9210	105.10	20230726	1.29	N	086820	500	40 억	93277	N	N	0	N	N
13	20240119	090703	57	100.00	KOSDAQ	제약	N	N	N	N	N	18810	-160	5	-0.84	10875930	576	2.97	18980	18980	18780	24650	13280	18970	18881.82	1.15	0	-147	19603	19286	18943	18626	18283	19445	18785	41	5680	500	13650	10	1	8143426	1532	-18.92	3.50	12	0.01	-994.00	5376.00	24050	20231220	-21.79	9210	20230726	104.23	21850	-13.91	20240105	17420	7.98	20240117	24050	-21.79	20231220	9210	104.23	20230726	1.29	N	086820	500	40 억	93277	N	N	0	N	N
14	20240118	160702	57	100.00	KOSDAQ	제약	N	N	N	N	N	18970	50	2	0.26	356230630	18826	77.81	18920	19260	18600	24550	13250	18920	18922.27	1.13	0	1051	20693	19806	18613	17726	16533	19210	17130	41	5630	500	13620	10	1	8143426	1545	-19.08	3.53	12	0.23	-994.00	5376.00	24050	20231220	-21.12	9210	20230726	105.97	21850	-13.18	20240105	17420	8.90	20240117	24050	-21.12	20231220	9210	105.97	20230726	1.26	N	086820	500	40 억	92099	N	N	0	N	N
15	20240118	150703	57	100.00	KOSDAQ	제약	N	N	N	N	N	18780	-140	5	-0.74	323394690	17078	70.58	18920	19260	18600	24550	13250	18920	18936.33	1.13	0	574	20693	19806	18613	17726	16533	19210	17130	41	5630	500	13620	10	1	8143426	1529	-18.89	3.49	12	0.21	-994.00	5376.00	24050	20231220	-21.91	9210	20230726	103.91	21850	-14.05	20240105	17420	7.81	20240117	24050	-21.91	20231220	9210	103.91	20230726	1.26	N	086820	500	40 억	92099	N	N	0	N	N
16	20240118	140704	57	100.00	KOSDAQ	제약	N	N	N	N	N	18780	-140	5	-0.74	262571770	13824	57.13	18920	19260	18610	24550	13250	18920	18993.91	1.13	0	-403	20693	19806	18613	17726	16533	19210	17130	41	5630	500	13620	10	1	8143426	1529	-18.89	3.49	12	0.17	-994.00	5376.00	24050	20231220	-21.91	9210	20230726	103.91	21850	-14.05	20240105	17420	7.81	20240117	24050	-21.91	20231220	9210	103.91	20230726	1.26	N	086820	500	40 억	92099	N	N	0	N	N
17	20240118	130703	57	100.00	KOSDAQ	제약	N	N	N	N	N	18980	60	2	0.32	183116400	9606	39.70	18920	19260	18840	24550	13250	18920	19062.71	1.13	0	1	20693	19806	18613	17726	16533	19210	17130	41	5630	500	13620	10	1	8143426	1546	-19.09	3.53	12	0.12	-994.00	5376.00	24050	20231220	-21.08	9210	20230726	106.08	21850	-13.14	20240105	17420	8.96	20240117	24050	-21.08	20231220	9210	106.08	20230726	1.26	N	086820	500	40 억	92099	N	N	0	N	N
18	20240118	120705	57	100.00	KOSDAQ	제약	N	N	N	N	N	19100	180	2	0.95	145755600	7643	31.59	18920	19260	18860	24550	13250	18920	19070.47	1.13	0	301	20693	19806	18613	17726	16533	19210	17130	41	5630	500	13620	10	1	8143426	1555	-19.22	3.55	12	0.09	-994.00	5376.00	24050	20231220	-20.58	9210	20230726	107.38	21850	-12.59	20240105	17420	9.64	20240117	24050	-20.58	20231220	9210	107.38	20230726	1.26	N	086820	500	40 억	92099	N	N	0	N	N
19	20240118	110705	57	100.00	KOSDAQ	제약	N	N	N	N	N	18920	0	3	0.00	121345550	6361	26.29	18920	19260	18860	24550	13250	18920	19076.49	1.13	0	220	20693	19806	18613	17726	16533	19210	17130	41	5630	500	13620	10	1	8143426	1541	-19.03	3.52	12	0.08	-994.00	5376.00	24050	20231220	-21.33	9210	20230726	105.43	21850	-13.41	20240105	17420	8.61	20240117	24050	-21.33	20231220	9210	105.43	20230726	1.26	N	086820	500	40 억	92099	N	N	0	N	N
20	20240118	100701	57	100.00	KOSDAQ	제약	N	N	N	N	N	19060	140	2	0.74	76668770	4016	16.60	18920	19260	18860	24550	13250	18920	19090.83	1.13	0	400	20693	19806	18613	17726	16533	19210	17130	41	5630	500	13620	10	1	8143426	1552	-19.18	3.55	12	0.05	-994.00	5376.00	24050	20231220	-20.75	9210	20230726	106.95	21850	-12.77	20240105	17420	9.41	20240117	24050	-20.75	20231220	9210	106.95	20230726	1.26	N	086820	500	40 억	92099	N	N	0	N	N
21	20240118	090702	57	100.00	KOSDAQ	제약	N	N	N	N	N	18860	-60	5	-0.32	12887790	682	2.82	18920	18990	18860	24550	13250	18920	18897.05	1.13	0	-272	20693	19806	18613	17726	16533	19210	17130	41	5630	500	13620	10	1	8143426	1536	-18.97	3.51	12	0.01	-994.00	5376.00	24050	20231220	-21.58	9210	20230726	104.78	21850	-13.68	20240105	17420	8.27	20240117	24050	-21.58	20231220	9210	104.78	20230726	1.26	N	086820	500	40 억	92099	N	N	0	N	N
22	20240117	160701	57	100.00	KOSDAQ	제약	N	N	N	N	N	18920	-420	5	-2.17	451769900	24186	132.37	19340	19500	17420	25100	13540	19340	18678.98	1.17	0	-2957	20173	19756	19383	18966	18593	19570	18780	41	5760	500	13920	10	1	8143426	1541	-19.03	3.52	12	0.30	-994.00	5376.00	24050	20231220	-21.33	9210	20230726	105.43	21850	-13.41	20240105	17420	8.61	20240117	24050	-21.33	20231220	9210	105.43	20230726	1.27	N	086820	500	40 억	95055	N	N	0	N	N
23	20240117	150704	57	100.00	KOSDAQ	제약	N	N	N	N	N	18950	-390	5	-2.02	446815130	23924	130.93	19340	19500	17420	25100	13540	19340	18676.44	1.17	0	-2948	20173	19756	19383	18966	18593	19570	18780	41	5760	500	13920	10	1	8143426	1543	-19.06	3.52	12	0.29	-994.00	5376.00	24050	20231220	-21.21	9210	20230726	105.75	21850	-13.27	20240105	17420	8.78	20240117	24050	-21.21	20231220	9210	105.75	20230726	1.27	N	086820	500	40 억	95055	N	N	0	N	N
24	20240117	140702	57	100.00	KOSDAQ	제약	N	N	N	N	N	19000	-340	5	-1.76	428639860	22964	125.68	19340	19500	17420	25100	13540	19340	18665.73	1.17	0	-2426	20173	19756	19383	18966	18593	19570	18780	41	5760	500	13920	10	1	8143426	1547	-19.11	3.53	12	0.28	-994.00	5376.00	24050	20231220	-21.00	9210	20230726	106.30	21850	-13.04	20240105	17420	9.07	20240117	24050	-21.00	20231220	9210	106.30	20230726	1.27	N	086820	500	40 억	95055	N	N	0	N	N
25	20240117	130702	57	100.00	KOSDAQ	제약	N	N	N	N	N	18510	-830	5	-4.29	364352390	19524	106.85	19340	19500	17420	25100	13540	19340	18661.77	1.17	0	-3639	20173	19756	19383	18966	18593	19570	18780	41	5760	500	13920	10	1	8143426	1507	-18.62	3.44	12	0.24	-994.00	5376.00	24050	20231220	-23.04	9210	20230726	100.98	21850	-15.29	20240105	17420	6.26	20240117	24050	-23.04	20231220	9210	100.98	20230726	1.27	N	086820	500	40 억	95055	N	N	0	N	N
26	20240117	120703	57	100.00	KOSDAQ	제약	N	N	N	N	N	18700	-640	5	-3.31	336171040	18006	98.54	19340	19500	17420	25100	13540	19340	18669.95	1.17	0	-3296	20173	19756	19383	18966	18593	19570	18780	41	5760	500	13920	10	1	8143426	1523	-18.81	3.48	12	0.22	-994.00	5376.00	24050	20231220	-22.25	9210	20230726	103.04	21850	-14.42	20240105	17420	7.35	20240117	24050	-22.25	20231220	9210	103.04	20230726	1.27	N	086820	500	40 억	95055	N	N	0	N	N
27	20240117	110704	57	100.00	KOSDAQ	제약	N	N	N	N	N	18890	-450	5	-2.33	315324550	16891	92.44	19340	19500	17420	25100	13540	19340	18668.20	1.17	0	-2527	20173	19756	19383	18966	18593	19570	18780	41	5760	500	13920	10	1	8143426	1538	-19.00	3.51	12	0.21	-994.00	5376.00	24050	20231220	-21.46	9210	20230726	105.10	21850	-13.55	20240105	17420	8.44	20240117	24050	-21.46	20231220	9210	105.10	20230726	1.27	N	086820	500	40 억	95055	N	N	0	N	N
28	20240117	100700	57	100.00	KOSDAQ	제약	N	N	N	N	N	18350	-990	5	-5.12	211903900	11356	62.15	19340	19500	17420	25100	13540	19340	18660.08	1.17	0	-2840	20173	19756	19383	18966	18593	19570	18780	41	5760	500	13920	10	1	8143426	1494	-18.46	3.41	12	0.14	-994.00	5376.00	24050	20231220	-23.70	9210	20230726	99.24	21850	-16.02	20240105	17420	5.34	20240117	24050	-23.70	20231220	9210	99.24	20230726	1.27	N	086820	500	40 억	95055	N	N	0	N	N
29	20240117	090704	57	100.00	KOSDAQ	제약	N	N	N	N	N	19490	150	2	0.78	22122100	1147	6.28	19340	19500	19210	25100	13540	19340	19286.92	1.17	0	-151	20173	19756	19383	18966	18593	19570	18780	41	5760	500	13920	10	1	8143426	1587	-19.61	3.63	12	0.01	-994.00	5376.00	24050	20231220	-18.96	9210	20230726	111.62	21850	-10.80	20240105	18510	5.29	20240112	24050	-18.96	20231220	9210	111.62	20230726	1.27	N	086820	500	40 억	95055	N	N	0	N	N
30	20240116	160700	57	100.00	KOSDAQ	제약	N	N	N	N	N	19340	-150	5	-0.77	350691380	18230	44.89	19580	19800	19010	25300	13650	19490	19236.90	1.20	0	-2804	20496	19992	19296	18792	18096	20245	19045	41	5810	500	14030	10	1	8143426	1575	-19.46	3.60	12	0.22	-994.00	5376.00	24050	20231220	-19.58	9210	20230726	109.99	21850	-11.49	20240105	18510	4.48	20240112	24050	-19.58	20231220	9210	109.99	20230726	1.26	N	086820	500	40 억	97396	N	N	0	N	N
31	20240116	150659	57	100.00	KOSDAQ	제약	N	N	N	N	N	19250	-240	5	-1.23	306820550	15951	39.28	19580	19800	19010	25300	13650	19490	19235.03	1.20	0	-2762	20496	19992	19296	18792	18096	20245	19045	41	5810	500	14030	10	1	8143426	1568	-19.37	3.58	12	0.20	-994.00	5376.00	24050	20231220	-19.96	9210	20230726	109.01	21850	-11.90	20240105	18510	4.00	20240112	24050	-19.96	20231220	9210	109.01	20230726	1.26	N	086820	500	40 억	97396	N	N	0	N	N
32	20240116	140701	57	100.00	KOSDAQ	제약	N	N	N	N	N	19340	-150	5	-0.77	268013150	13938	34.32	19580	19800	19010	25300	13650	19490	19228.77	1.20	0	-1998	20496	19992	19296	18792	18096	20245	19045	41	5810	500	14030	10	1	8143426	1575	-19.46	3.60	12	0.17	-994.00	5376.00	24050	20231220	-19.58	9210	20230726	109.99	21850	-11.49	20240105	18510	4.48	20240112	24050	-19.58	20231220	9210	109.99	20230726	1.26	N	086820	500	40 억	97396	N	N	0	N	N
33	20240116	130702	57	100.00	KOSDAQ	제약	N	N	N	N	N	19220	-270	5	-1.39	251358570	13073	32.19	19580	19800	19010	25300	13650	19490	19227.10	1.20	0	-2230	20496	19992	19296	18792	18096	20245	19045	41	5810	500	14030	10	1	8143426	1565	-19.34	3.58	12	0.16	-994.00	5376.00	24050	20231220	-20.08	9210	20230726	108.69	21850	-12.04	20240105	18510	3.84	20240112	24050	-20.08	20231220	9210	108.69	20230726	1.26	N	086820	500	40 억	97396	N	N	0	N	N
34	20240116	120700	57	100.00	KOSDAQ	제약	N	N	N	N	N	19210	-280	5	-1.44	230899560	12005	29.56	19580	19800	19010	25300	13650	19490	19233.40	1.20	0	-2567	20496	19992	19296	18792	18096	20245	19045	41	5810	500	14030	10	1	8143426	1564	-19.33	3.57	12	0.15	-994.00	5376.00	24050	20231220	-20.12	9210	20230726	108.58	21850	-12.08	20240105	18510	3.78	20240112	24050	-20.12	20231220	9210	108.58	20230726	1.26	N	086820	500	40 억	97396	N	N	0	N	N
35	20240116	110658	57	100.00	KOSDAQ	제약	N	N	N	N	N	19180	-310	5	-1.59	212305710	11034	27.17	19580	19800	19010	25300	13650	19490	19240.82	1.20	0	-1689	20496	19992	19296	18792	18096	20245	19045	41	5810	500	14030	10	1	8143426	1562	-19.30	3.57	12	0.14	-994.00	5376.00	24050	20231220	-20.25	9210	20230726	108.25	21850	-12.22	20240105	18510	3.62	20240112	24050	-20.25	20231220	9210	108.25	20230726	1.26	N	086820	500	40 억	97396	N	N	0	N	N
36	20240116	100700	57	100.00	KOSDAQ	제약	N	N	N	N	N	19100	-390	5	-2.00	159679090	8278	20.38	19580	19800	19010	25300	13650	19490	19289.33	1.20	0	-1612	20496	19992	19296	18792	18096	20245	19045	41	5810	500	14030	10	1	8143426	1555	-19.22	3.55	12	0.10	-994.00	5376.00	24050	20231220	-20.58	9210	20230726	107.38	21850	-12.59	20240105	18510	3.19	20240112	24050	-20.58	20231220	9210	107.38	20230726	1.26	N	086820	500	40 억	97396	N	N	0	N	N
37	20240116	090658	57	100.00	KOSDAQ	제약	N	N	N	N	N	19460	-30	5	-0.15	18971810	975	2.40	19580	19800	19340	25300	13650	19490	19457.94	1.20	0	259	20496	19992	19296	18792	18096	20245	19045	41	5810	500	14030	10	1	8143426	1585	-19.58	3.62	12	0.01	-994.00	5376.00	24050	20231220	-19.09	9210	20230726	111.29	21850	-10.94	20240105	18510	5.13	20240112	24050	-19.09	20231220	9210	111.29	20230726	1.26	N	086820	500	40 억	97396	N	N	0	N	N
38	20240115	160657	57	100.00	KOSDAQ	제약	N	N	N	N	N	19490	790	2	4.22	787018250	40602	226.69	18700	19800	18600	24300	13090	18700	19383.72	1.14	0	11665	19693	19196	18853	18356	18013	19025	18185	41	5600	500	13460	10	1	8143426	1587	-19.61	3.63	12	0.50	-994.00	5376.00	24050	20231220	-18.96	9210	20230726	111.62	21850	-10.80	20240105	18510	5.29	20240112	24050	-18.96	20231220	9210	111.62	20230726	1.29	N	086820	500	40 억	92994	N	N	0	N	N
39	20240115	150659	57	100.00	KOSDAQ	제약	N	N	N	N	N	19460	760	2	4.06	770561100	39757	221.97	18700	19800	18600	24300	13090	18700	19381.77	1.14	0	11556	19693	19196	18853	18356	18013	19025	18185	41	5600	500	13460	10	1	8143426	1585	-19.58	3.62	12	0.49	-994.00	5376.00	24050	20231220	-19.09	9210	20230726	111.29	21850	-10.94	20240105	18510	5.13	20240112	24050	-19.09	20231220	9210	111.29	20230726	1.29	N	086820	500	40 억	92994	N	N	0	N	N
40	20240115	140659	57	100.00	KOSDAQ	제약	N	N	N	N	N	19590	890	2	4.76	684957800	35346	197.34	18700	19800	18600	24300	13090	18700	19378.65	1.14	0	10455	19693	19196	18853	18356	18013	19025	18185	41	5600	500	13460	10	1	8143426	1595	-19.71	3.64	12	0.43	-994.00	5376.00	24050	20231220	-18.54	9210	20230726	112.70	21850	-10.34	20240105	18510	5.83	20240112	24050	-18.54	20231220	9210	112.70	20230726	1.29	N	086820	500	40 억	92994	N	N	0	N	N
41	20240115	130657	57	100.00	KOSDAQ	제약	N	N	N	N	N	19690	990	2	5.29	528518930	27399	152.97	18700	19690	18600	24300	13090	18700	19289.72	1.14	0	9782	19693	19196	18853	18356	18013	19025	18185	41	5600	500	13460	10	1	8143426	1603	-19.81	3.66	12	0.34	-994.00	5376.00	24050	20231220	-18.13	9210	20230726	113.79	21850	-9.89	20240105	18510	6.37	20240112	24050	-18.13	20231220	9210	113.79	20230726	1.29	N	086820	500	40 억	92994	N	N	0	N	N
42	20240115	120658	57	100.00	KOSDAQ	제약	N	N	N	N	N	19470	770	2	4.12	360963280	18829	105.13	18700	19500	18600	24300	13090	18700	19170.60	1.14	0	6941	19693	19196	18853	18356	18013	19025	18185	41	5600	500	13460	10	1	8143426	1586	-19.59	3.62	12	0.23	-994.00	5376.00	24050	20231220	-19.04	9210	20230726	111.40	21850	-10.89	20240105	18510	5.19	20240112	24050	-19.04	20231220	9210	111.40	20230726	1.29	N	086820	500	40 억	92994	N	N	0	N	N
43	20240115	110657	57	100.00	KOSDAQ	제약	N	N	N	N	N	19290	590	2	3.16	315742850	16494	92.09	18700	19500	18600	24300	13090	18700	19142.89	1.14	0	5716	19693	19196	18853	18356	18013	19025	18185	41	5600	500	13460	10	1	8143426	1571	-19.41	3.59	12	0.20	-994.00	5376.00	24050	20231220	-19.79	9210	20230726	109.45	21850	-11.72	20240105	18510	4.21	20240112	24050	-19.79	20231220	9210	109.45	20230726	1.29	N	086820	500	40 억	92994	N	N	0	N	N
44	20240115	100654	57	100.00	KOSDAQ	제약	N	N	N	N	N	19290	590	2	3.16	224823340	11797	65.86	18700	19440	18600	24300	13090	18700	19057.67	1.14	0	4628	19693	19196	18853	18356	18013	19025	18185	41	5600	500	13460	10	1	8143426	1571	-19.41	3.59	12	0.14	-994.00	5376.00	24050	20231220	-19.79	9210	20230726	109.45	21850	-11.72	20240105	18510	4.21	20240112	24050	-19.79	20231220	9210	109.45	20230726	1.29	N	086820	500	40 억	92994	N	N	0	N	N
45	20240115	090658	57	100.00	KOSDAQ	제약	N	N	N	N	N	18770	70	2	0.37	28584920	1521	8.49	18700	19000	18600	24300	13090	18700	18793.50	1.14	0	-201	19693	19196	18853	18356	18013	19025	18185	41	5600	500	13460	10	1	8143426	1529	-18.88	3.49	12	0.02	-994.00	5376.00	24050	20231220	-21.95	9210	20230726	103.80	21850	-14.10	20240105	18510	1.40	20240112	24050	-21.95	20231220	9210	103.80	20230726	1.29	N	086820	500	40 억	92994	N	N	0	N	N
46	20240112	160653	57	100.00	KOSDAQ	제약	N	N	N	N	N	18700	-400	5	-2.09	335359100	17881	66.08	19270	19350	18510	24800	13370	19100	18755.04	1.17	0	-2006	19893	19496	19183	18786	18473	19340	18630	41	5700	500	13750	10	1	8143426	1523	-18.81	3.48	12	0.22	-994.00	5376.00	24050	20231220	-22.25	9210	20230726	103.04	21850	-14.42	20240105	18510	1.03	20240112	24050	-22.25	20231220	9210	103.04	20230726	1.29	N	086820	500	40 억	95000	N	N	0	N	N
47	20240112	150656	57	100.00	KOSDAQ	제약	N	N	N	N	N	18640	-460	5	-2.41	301910160	16087	59.45	19270	19350	18510	24800	13370	19100	18767.32	1.17	0	-2863	19893	19496	19183	18786	18473	19340	18630	41	5700	500	13750	10	1	8143426	1518	-18.75	3.47	12	0.20	-994.00	5376.00	24050	20231220	-22.49	9210	20230726	102.39	21850	-14.69	20240105	18510	0.70	20240112	24050	-22.49	20231220	9210	102.39	20230726	1.29	N	086820	500	40 억	95000	N	N	0	N	N
48	20240112	140655	57	100.00	KOSDAQ	제약	N	N	N	N	N	18660	-440	5	-2.30	281181230	14971	55.33	19270	19350	18510	24800	13370	19100	18781.71	1.17	0	-3165	19893	19496	19183	18786	18473	19340	18630	41	5700	500	13750	10	1	8143426	1520	-18.77	3.47	12	0.18	-994.00	5376.00	24050	20231220	-22.41	9210	20230726	102.61	21850	-14.60	20240105	18510	0.81	20240112	24050	-22.41	20231220	9210	102.61	20230726	1.29	N	086820	500	40 억	95000	N	N	0	N	N
49	20240112	130652	57	100.00	KOSDAQ	제약	N	N	N	N	N	18670	-430	5	-2.25	222226680	11798	43.60	19270	19350	18590	24800	13370	19100	18835.94	1.17	0	-2442	19893	19496	19183	18786	18473	19340	18630	41	5700	500	13750	10	1	8143426	1520	-18.78	3.47	12	0.14	-994.00	5376.00	24050	20231220	-22.37	9210	20230726	102.71	21850	-14.55	20240105	18590	0.43	20240112	24050	-22.37	20231220	9210	102.71	20230726	1.29	N	086820	500	40 억	95000	N	N	0	N	N
50	20240112	120655	57	100.00	KOSDAQ	제약	N	N	N	N	N	18680	-420	5	-2.20	200835340	10652	39.37	19270	19350	18590	24800	13370	19100	18854.21	1.17	0	-2268	19893	19496	19183	18786	18473	19340	18630	41	5700	500	13750	10	1	8143426	1521	-18.79	3.47	12	0.13	-994.00	5376.00	24050	20231220	-22.33	9210	20230726	102.82	21850	-14.51	20240105	18590	0.48	20240112	24050	-22.33	20231220	9210	102.82	20230726	1.29	N	086820	500	40 억	95000	N	N	0	N	N
51	20240112	110652	57	100.00	KOSDAQ	제약	N	N	N	N	N	18710	-390	5	-2.04	173745820	9204	34.01	19270	19350	18590	24800	13370	19100	18877.18	1.17	0	-2180	19893	19496	19183	18786	18473	19340	18630	41	5700	500	13750	10	1	8143426	1524	-18.82	3.48	12	0.11	-994.00	5376.00	24050	20231220	-22.20	9210	20230726	103.15	21850	-14.37	20240105	18590	0.65	20240112	24050	-22.20	20231220	9210	103.15	20230726	1.29	N	086820	500	40 억	95000	N	N	0	N	N
52	20240112	100653	57	100.00	KOSDAQ	제약	N	N	N	N	N	18900	-200	5	-1.05	112852240	5943	21.96	19270	19350	18680	24800	13370	19100	18989.08	1.17	0	-2311	19893	19496	19183	18786	18473	19340	18630	41	5700	500	13750	10	1	8143426	1539	-19.01	3.52	12	0.07	-994.00	5376.00	24050	20231220	-21.41	9210	20230726	105.21	21850	-13.50	20240105	18680	1.18	20240112	24050	-21.41	20231220	9210	105.21	20230726	1.29	N	086820	500	40 억	95000	N	N	0	N	N
53	20240112	090653	57	100.00	KOSDAQ	제약	N	N	N	N	N	19240	140	2	0.73	8370100	436	1.61	19270	19350	19100	24800	13370	19100	19197.70	1.17	0	13	19893	19496	19183	18786	18473	19340	18630	41	5700	500	13750	10	1	8143426	1567	-19.36	3.58	12	0.01	-994.00	5376.00	24050	20231220	-20.00	9210	20230726	108.90	21850	-11.95	20240105	18840	2.12	20240109	24050	-20.00	20231220	9210	108.90	20230726	1.29	N	086820	500	40 억	95000	N	N	0	N	N
54	20240111	160649	57	100.00	KOSDAQ	제약	N	N	N	N	N	19100	-530	5	-2.70	515188720	27032	130.38	19400	19580	18870	25500	13750	19630	19058.47	1.21	-37	-3882	20056	19842	19486	19272	18916	19950	19380	41	5870	500	14130	10	1	8143426	1555	-19.22	3.55	12	0.33	-994.00	5376.00	24050	20231220	-20.58	9210	20230726	107.38	21850	-12.59	20240105	18840	1.38	20240109	24050	-20.58	20231220	9210	107.38	20230726	1.29	N	086820	500	40 억	98836	N	N	0	N	N
55	20240111	150653	57	100.00	KOSDAQ	제약	N	N	N	N	N	19000	-630	5	-3.21	498520520	26159	126.17	19400	19580	18870	25500	13750	19630	19057.32	1.21	-37	-3500	20056	19842	19486	19272	18916	19950	19380	41	5870	500	14130	10	1	8143426	1547	-19.11	3.53	12	0.32	-994.00	5376.00	24050	20231220	-21.00	9210	20230726	106.30	21850	-13.04	20240105	18840	0.85	20240109	24050	-21.00	20231220	9210	106.30	20230726	1.29	N	086820	500	40 억	98836	N	N	0	N	N
56	20240111	140652	57	100.00	KOSDAQ	제약	N	N	N	N	N	18910	-720	5	-3.67	463370660	24307	117.24	19400	19580	18870	25500	13750	19630	19063.26	1.21	-37	-3526	20056	19842	19486	19272	18916	19950	19380	41	5870	500	14130	10	1	8143426	1540	-19.02	3.52	12	0.30	-994.00	5376.00	24050	20231220	-21.37	9210	20230726	105.32	21850	-13.46	20240105	18840	0.37	20240109	24050	-21.37	20231220	9210	105.32	20230726	1.29	N	086820	500	40 억	98836	N	N	0	N	N
57	20240111	130649	57	100.00	KOSDAQ	제약	N	N	N	N	N	18910	-720	5	-3.67	383035080	20055	96.73	19400	19580	18900	25500	13750	19630	19099.23	1.21	-37	-3216	20056	19842	19486	19272	18916	19950	19380	41	5870	500	14130	10	1	8143426	1540	-19.02	3.52	12	0.25	-994.00	5376.00	24050	20231220	-21.37	9210	20230726	105.32	21850	-13.46	20240105	18840	0.37	20240109	24050	-21.37	20231220	9210	105.32	20230726	1.29	N	086820	500	40 억	98836	N	N	0	N	N
58	20240111	120650	57	100.00	KOSDAQ	제약	N	N	N	N	N	18960	-670	5	-3.41	320067710	16731	80.70	19400	19580	18940	25500	13750	19630	19130.22	1.21	-37	-2888	20056	19842	19486	19272	18916	19950	19380	41	5870	500	14130	10	1	8143426	1544	-19.07	3.53	12	0.21	-994.00	5376.00	24050	20231220	-21.16	9210	20230726	105.86	21850	-13.23	20240105	18840	0.64	20240109	24050	-21.16	20231220	9210	105.86	20230726	1.29	N	086820	500	40 억	98836	N	N	0	N	N
59	20240111	110653	57	100.00	KOSDAQ	제약	N	N	N	N	N	19010	-620	5	-3.16	273325230	14270	68.83	19400	19580	18950	25500	13750	19630	19153.84	1.21	-37	-2637	20056	19842	19486	19272	18916	19950	19380	41	5870	500	14130	10	1	8143426	1548	-19.12	3.54	12	0.18	-994.00	5376.00	24050	20231220	-20.96	9210	20230726	106.41	21850	-13.00	20240105	18840	0.90	20240109	24050	-20.96	20231220	9210	106.41	20230726	1.29	N	086820	500	40 억	98836	N	N	0	N	N
60	20240111	100651	57	100.00	KOSDAQ	제약	N	N	N	N	N	19030	-600	5	-3.06	170685630	8871	42.79	19400	19580	19000	25500	13750	19630	19240.86	1.21	-37	-3187	20056	19842	19486	19272	18916	19950	19380	41	5870	500	14130	10	1	8143426	1550	-19.14	3.54	12	0.11	-994.00	5376.00	24050	20231220	-20.87	9210	20230726	106.62	21850	-12.91	20240105	18840	1.01	20240109	24050	-20.87	20231220	9210	106.62	20230726	1.29	N	086820	500	40 억	98836	N	N	0	N	N
61	20240111	090650	57	100.00	KOSDAQ	제약	N	N	N	N	N	19540	-90	5	-0.46	8122090	417	2.01	19400	19580	19400	25500	13750	19630	19477.43	1.21	-37	0	20056	19842	19486	19272	18916	19950	19380	41	5870	500	14130	10	1	8143426	1591	-19.66	3.63	12	0.01	-994.00	5376.00	24050	20231220	-18.75	9210	20230726	112.16	21850	-10.57	20240105	18840	3.72	20240109	24050	-18.75	20231220	9210	112.16	20230726	1.29	N	086820	500	40 억	98836	N	N	0	N	N
62	20240110	160648	57	100.00	KOSDAQ	제약	N	N	N	N	N	19630	480	2	2.51	397868310	20440	61.18	19180	19700	19130	24850	13410	19150	19465.17	1.19	-26	2829	19703	19426	19133	18856	18563	19280	18710	41	5700	500	13780	10	1	8143426	1599	-19.75	3.65	12	0.25	-994.00	5376.00	24050	20231220	-18.38	9210	20230726	113.14	21850	-10.16	20240105	18840	4.19	20240109	24050	-18.38	20231220	9210	113.14	20230726	1.30	N	086820	500	40 억	96694	N	N	0	N	N
63	20240110	150651	57	100.00	KOSDAQ	제약	N	N	N	N	N	19600	450	2	2.35	380828880	19570	58.57	19180	19700	19130	24850	13410	19150	19459.83	1.19	-26	2896	19703	19426	19133	18856	18563	19280	18710	41	5700	500	13780	10	1	8143426	1596	-19.72	3.65	12	0.24	-994.00	5376.00	24050	20231220	-18.50	9210	20230726	112.81	21850	-10.30	20240105	18840	4.03	20240109	24050	-18.50	20231220	9210	112.81	20230726	1.30	N	086820	500	40 억	96694	N	N	0	N	N
64	20240110	140652	57	100.00	KOSDAQ	제약	N	N	N	N	N	19540	390	2	2.04	321434650	16531	49.48	19180	19700	19130	24850	13410	19150	19444.36	1.19	-26	2308	19703	19426	19133	18856	18563	19280	18710	41	5700	500	13780	10	1	8143426	1591	-19.66	3.63	12	0.20	-994.00	5376.00	24050	20231220	-18.75	9210	20230726	112.16	21850	-10.57	20240105	18840	3.72	20240109	24050	-18.75	20231220	9210	112.16	20230726	1.30	N	086820	500	40 억	96694	N	N	0	N	N
65	20240110	130649	57	100.00	KOSDAQ	제약	N	N	N	N	N	19540	390	2	2.04	290540370	14949	44.74	19180	19700	19130	24850	13410	19150	19435.44	1.19	-26	1725	19703	19426	19133	18856	18563	19280	18710	41	5700	500	13780	10	1	8143426	1591	-19.66	3.63	12	0.18	-994.00	5376.00	24050	20231220	-18.75	9210	20230726	112.16	21850	-10.57	20240105	18840	3.72	20240109	24050	-18.75	20231220	9210	112.16	20230726	1.30	N	086820	500	40 억	96694	N	N	0	N	N
66	20240110	120651	57	100.00	KOSDAQ	제약	N	N	N	N	N	19390	240	2	1.25	248292890	12777	38.24	19180	19700	19130	24850	13410	19150	19432.80	1.19	-26	306	19703	19426	19133	18856	18563	19280	18710	41	5700	500	13780	10	1	8143426	1579	-19.51	3.61	12	0.16	-994.00	5376.00	24050	20231220	-19.38	9210	20230726	110.53	21850	-11.26	20240105	18840	2.92	20240109	24050	-19.38	20231220	9210	110.53	20230726	1.30	N	086820	500	40 억	96694	N	N	0	N	N
67	20240110	110649	57	100.00	KOSDAQ	제약	N	N	N	N	N	19470	320	2	1.67	213379420	10969	32.83	19180	19700	19130	24850	13410	19150	19452.95	1.19	-26	312	19703	19426	19133	18856	18563	19280	18710	41	5700	500	13780	10	1	8143426	1586	-19.59	3.62	12	0.13	-994.00	5376.00	24050	20231220	-19.04	9210	20230726	111.40	21850	-10.89	20240105	18840	3.34	20240109	24050	-19.04	20231220	9210	111.40	20230726	1.30	N	086820	500	40 억	96694	N	N	0	N	N
68	20240110	100648	57	100.00	KOSDAQ	제약	N	N	N	N	N	19570	420	2	2.19	187131730	9617	28.78	19180	19700	19130	24850	13410	19150	19458.43	1.19	-26	-345	19703	19426	19133	18856	18563	19280	18710	41	5700	500	13780	10	1	8143426	1594	-19.69	3.64	12	0.12	-994.00	5376.00	24050	20231220	-18.63	9210	20230726	112.49	21850	-10.43	20240105	18840	3.87	20240109	24050	-18.63	20231220	9210	112.49	20230726	1.30	N	086820	500	40 억	96694	N	N	0	N	N
69	20240110	090648	57	100.00	KOSDAQ	제약	N	N	N	N	N	19260	110	2	0.57	5024780	262	0.78	19180	19260	19130	24850	13410	19150	19178.55	1.19	-26	-12	19703	19426	19133	18856	18563	19280	18710	41	5700	500	13780	10	1	8143426	1568	-19.38	3.58	12	0.00	-994.00	5376.00	24050	20231220	-19.92	9210	20230726	109.12	21850	-11.85	20240105	18840	2.23	20240109	24050	-19.92	20231220	9210	109.12	20230726	1.30	N	086820	500	40 억	96694	N	N	0	N	N
70	20240109	160647	57	100.00	KOSDAQ	제약	N	N	N	N	N	19150	-50	5	-0.26	637312670	33406	45.68	19210	19410	18840	24950	13440	19200	19077.75	1.11	0	6210	20593	19896	19453	18756	18313	19675	18535	41	5750	500	13820	10	1	8143426	1559	-19.27	3.56	12	0.41	-994.00	5376.00	24050	20231220	-20.37	9210	20230726	107.93	21850	-12.36	20240105	18840	1.65	20240109	24050	-20.37	20231220	9210	107.93	20230726	1.26	N	086820	500	40 억	90545	N	N	0	N	N
71	20240109	150648	57	100.00	KOSDAQ	제약	N	N	N	N	N	19020	-180	5	-0.94	621821020	32595	44.57	19210	19410	18840	24950	13440	19200	19077.19	1.11	0	6082	20593	19896	19453	18756	18313	19675	18535	41	5750	500	13820	10	1	8143426	1549	-19.13	3.54	12	0.40	-994.00	5376.00	24050	20231220	-20.91	9210	20230726	106.51	21850	-12.95	20240105	18840	0.96	20240109	24050	-20.91	20231220	9210	106.51	20230726	1.26	N	086820	500	40 억	90545	N	N	0	N	N
72	20240109	140648	57	100.00	KOSDAQ	제약	N	N	N	N	N	19000	-200	5	-1.04	568183860	29778	40.72	19210	19410	18840	24950	13440	19200	19080.66	1.11	0	5019	20593	19896	19453	18756	18313	19675	18535	41	5750	500	13820	10	1	8143426	1547	-19.11	3.53	12	0.37	-994.00	5376.00	24050	20231220	-21.00	9210	20230726	106.30	21850	-13.04	20240105	18840	0.85	20240109	24050	-21.00	20231220	9210	106.30	20230726	1.26	N	086820	500	40 억	90545	N	N	0	N	N
73	20240109	130648	57	100.00	KOSDAQ	제약	N	N	N	N	N	19070	-130	5	-0.68	492707750	25805	35.29	19210	19410	18840	24950	13440	19200	19093.50	1.11	0	4095	20593	19896	19453	18756	18313	19675	18535	41	5750	500	13820	10	1	8143426	1553	-19.19	3.55	12	0.32	-994.00	5376.00	24050	20231220	-20.71	9210	20230726	107.06	21850	-12.72	20240105	18840	1.22	20240109	24050	-20.71	20231220	9210	107.06	20230726	1.26	N	086820	500	40 억	90545	N	N	0	N	N
74	20240109	120654	57	100.00	KOSDAQ	제약	N	N	N	N	N	19150	-50	5	-0.26	440861030	23092	31.58	19210	19410	18840	24950	13440	19200	19091.50	1.11	0	3780	20593	19896	19453	18756	18313	19675	18535	41	5750	500	13820	10	1	8143426	1559	-19.27	3.56	12	0.28	-994.00	5376.00	24050	20231220	-20.37	9210	20230726	107.93	21850	-12.36	20240105	18840	1.65	20240109	24050	-20.37	20231220	9210	107.93	20230726	1.26	N	086820	500	40 억	90545	N	N	0	N	N
75	20240109	110649	57	100.00	KOSDAQ	제약	N	N	N	N	N	19250	50	2	0.26	409713740	21463	29.35	19210	19410	18840	24950	13440	19200	19089.30	1.11	0	3477	20593	19896	19453	18756	18313	19675	18535	41	5750	500	13820	10	1	8143426	1568	-19.37	3.58	12	0.26	-994.00	5376.00	24050	20231220	-19.96	9210	20230726	109.01	21850	-11.90	20240105	18840	2.18	20240109	24050	-19.96	20231220	9210	109.01	20230726	1.26	N	086820	500	40 억	90545	N	N	0	N	N
76	20240109	100648	57	100.00	KOSDAQ	제약	N	N	N	N	N	19000	-200	5	-1.04	238608020	12503	17.10	19210	19410	18840	24950	13440	19200	19084.06	1.11	0	366	20593	19896	19453	18756	18313	19675	18535	41	5750	500	13820	10	1	8143426	1547	-19.11	3.53	12	0.15	-994.00	5376.00	24050	20231220	-21.00	9210	20230726	106.30	21850	-13.04	20240105	18840	0.85	20240109	24050	-21.00	20231220	9210	106.30	20230726	1.26	N	086820	500	40 억	90545	N	N	0	N	N
77	20240109	090648	57	100.00	KOSDAQ	제약	N	N	N	N	N	19290	90	2	0.47	39844560	2073	2.83	19210	19410	19060	24950	13440	19200	19220.72	1.11	0	-208	20593	19896	19453	18756	18313	19675	18535	41	5750	500	13820	10	1	8143426	1571	-19.41	3.59	12	0.03	-994.00	5376.00	24050	20231220	-19.79	9210	20230726	109.45	21850	-11.72	20240105	19010	1.47	20240108	24050	-19.79	20231220	9210	109.45	20230726	1.26	N	086820	500	40 억	90545	N	N	0	N	N
78	20240108	160647	57	100.00	KOSDAQ	제약	N	N	N	N	N	19200	-950	5	-4.71	1403281050	72276	83.98	20000	20150	19010	26150	14150	20150	19414.34	1.11	-103	7037	22530	21340	20660	19470	18790	21000	19130	41	6000	500	14500	10	1	8143426	1564	-19.32	3.57	12	0.89	-994.00	5376.00	24050	20231220	-20.17	9210	20230726	108.47	21850	-12.13	20240105	19010	1.00	20240108	24050	-20.17	20231220	9210	108.47	20230726	1.30	N	086820	500	40 억	90590	N	N	0	N	N
79	20240108	150648	57	100.00	KOSDAQ	제약	N	N	N	N	N	19060	-1090	5	-5.41	1291237500	66409	77.16	20000	20150	19060	26150	14150	20150	19442.13	1.11	-103	4321	22530	21340	20660	19470	18790	21000	19130	41	6000	500	14500	10	1	8143426	1552	-19.18	3.55	12	0.82	-994.00	5376.00	24050	20231220	-20.75	9210	20230726	106.95	21850	-12.77	20240105	19060	0.00	20240108	24050	-20.75	20231220	9210	106.95	20230726	1.30	N	086820	500	40 억	90590	N	N	0	N	N
80	20240108	140647	57	100.00	KOSDAQ	제약	N	N	N	N	N	19210	-940	5	-4.67	1079815390	55375	64.34	20000	20150	19160	26150	14150	20150	19498.31	1.11	-103	3027	22530	21340	20660	19470	18790	21000	19130	41	6000	500	14500	10	1	8143426	1564	-19.33	3.57	12	0.68	-994.00	5376.00	24050	20231220	-20.12	9210	20230726	108.58	21850	-12.08	20240105	19160	0.26	20240108	24050	-20.12	20231220	9210	108.58	20230726	1.30	N	086820	500	40 억	90590	N	N	0	N	N
81	20240108	130646	57	100.00	KOSDAQ	제약	N	N	N	N	N	19300	-850	5	-4.22	832844580	42540	49.43	20000	20150	19280	26150	14150	20150	19575.92	1.11	-103	-123	22530	21340	20660	19470	18790	21000	19130	41	6000	500	14500	10	1	8143426	1572	-19.42	3.59	12	0.52	-994.00	5376.00	24050	20231220	-19.75	9210	20230726	109.55	21850	-11.67	20240105	19210	0.47	20240102	24050	-19.75	20231220	9210	109.55	20230726	1.30	N	086820	500	40 억	90590	N	N	0	N	N
82	20240108	120647	57	100.00	KOSDAQ	제약	N	N	N	N	N	19300	-850	5	-4.22	744709820	37976	44.13	20000	20150	19300	26150	14150	20150	19607.90	1.11	-103	2	22530	21340	20660	19470	18790	21000	19130	41	6000	500	14500	10	1	8143426	1572	-19.42	3.59	12	0.47	-994.00	5376.00	24050	20231220	-19.75	9210	20230726	109.55	21850	-11.67	20240105	19210	0.47	20240102	24050	-19.75	20231220	9210	109.55	20230726	1.30	N	086820	500	40 억	90590	N	N	0	N	N
83	20240108	110648	57	100.00	KOSDAQ	제약	N	N	N	N	N	19420	-730	5	-3.62	571025330	28996	33.69	20000	20150	19310	26150	14150	20150	19690.90	1.11	-103	-319	22530	21340	20660	19470	18790	21000	19130	41	6000	500	14500	10	1	8143426	1581	-19.54	3.61	12	0.36	-994.00	5376.00	24050	20231220	-19.25	9210	20230726	110.86	21850	-11.12	20240105	19210	1.09	20240102	24050	-19.25	20231220	9210	110.86	20230726	1.30	N	086820	500	40 억	90590	N	N	0	N	N
84	20240108	100648	57	100.00	KOSDAQ	제약	N	N	N	N	N	19550	-600	5	-2.98	475258940	24085	27.99	20000	20150	19310	26150	14150	20150	19729.99	1.11	-103	-537	22530	21340	20660	19470	18790	21000	19130	41	6000	500	14500	10	1	8143426	1592	-19.67	3.64	12	0.30	-994.00	5376.00	24050	20231220	-18.71	9210	20230726	112.27	21850	-10.53	20240105	19210	1.77	20240102	24050	-18.71	20231220	9210	112.27	20230726	1.30	N	086820	500	40 억	90590	N	N	0	N	N
85	20240108	090646	57	100.00	KOSDAQ	제약	N	N	N	N	N	19900	-250	5	-1.24	98127320	4917	5.71	20000	20150	19900	26150	14150	20150	19950.75	1.11	-103	102	22530	21340	20660	19470	18790	21000	19130	41	6000	500	14500	10	1	8143426	1621	-20.02	3.70	12	0.06	-994.00	5376.00	24050	20231220	-17.26	9210	20230726	116.07	21850	-8.92	20240105	19210	3.59	20240102	24050	-17.26	20231220	9210	116.07	20230726	1.30	N	086820	500	40 억	90590	N	N	0	N	N
86	20240105	160646	57	100.00	KOSDAQ	제약	N	N	N	N	N	20150	-1050	5	-4.95	1797092530	86019	151.87	21200	21850	19980	27550	14850	21200	20891.99	1.28	-82	-13839	22300	21750	20950	20400	19600	22025	20675	41	6350	500	15260	50	1	8143426	1641	-20.27	3.75	12	1.06	-994.00	5376.00	24050	20231220	-16.22	9210	20230726	118.78	21850	-7.78	20240105	19210	4.89	20240102	24050	-16.22	20231220	9210	118.78	20230726	1.29	N	086820	500	40 억	104497	N	N	0	N	N
87	20240105	150648	57	100.00	KOSDAQ	제약	N	N	N	N	N	20100	-1100	5	-5.19	1708011630	81597	144.06	21200	21850	19980	27550	14850	21200	20932.28	1.28	-82	-13034	22300	21750	20950	20400	19600	22025	20675	41	6350	500	15260	50	1	8143426	1637	-20.22	3.74	12	1.00	-994.00	5376.00	24050	20231220	-16.42	9210	20230726	118.24	21850	-8.01	20240105	19210	4.63	20240102	24050	-16.42	20231220	9210	118.24	20230726	1.29	N	086820	500	40 억	104497	N	N	0	N	N
88	20240105	140645	57	100.00	KOSDAQ	제약	N	N	N	N	N	20200	-1000	5	-4.72	1571590360	74803	132.07	21200	21850	19980	27550	14850	21200	21009.72	1.28	-82	-11187	22300	21750	20950	20400	19600	22025	20675	41	6350	500	15260	50	1	8143426	1645	-20.32	3.76	12	0.92	-994.00	5376.00	24050	20231220	-16.01	9210	20230726	119.33	21850	-7.55	20240105	19210	5.15	20240102	24050	-16.01	20231220	9210	119.33	20230726	1.29	N	086820	500	40 억	104497	N	N	0	N	N
89	20240105	130646	57	100.00	KOSDAQ	제약	N	N	N	N	N	20650	-550	5	-2.59	1181453800	55550	98.07	21200	21850	20400	27550	14850	21200	21268.30	1.28	-82	-11254	22300	21750	20950	20400	19600	22025	20675	41	6350	500	15260	50	1	8143426	1682	-20.77	3.84	12	0.68	-994.00	5376.00	24050	20231220	-14.14	9210	20230726	124.21	21850	-5.49	20240105	19210	7.50	20240102	24050	-14.14	20231220	9210	124.21	20230726	1.29	N	086820	500	40 억	104497	N	N	0	N	N
90	20240105	120646	57	100.00	KOSDAQ	제약	N	N	N	N	N	21000	-200	5	-0.94	964895300	45085	79.60	21200	21850	20950	27550	14850	21200	21401.69	1.28	-82	-8040	22300	21750	20950	20400	19600	22025	20675	41	6350	500	15260	50	1	8143426	1710	-21.13	3.91	12	0.55	-994.00	5376.00	24050	20231220	-12.68	9210	20230726	128.01	21850	-3.89	20240105	19210	9.32	20240102	24050	-12.68	20231220	9210	128.01	20230726	1.29	N	086820	500	40 억	104497	N	N	0	N	N
91	20240105	110644	57	100.00	KOSDAQ	제약	N	N	N	N	N	21200	0	3	0.00	738834750	34409	60.75	21200	21850	20950	27550	14850	21200	21472.14	1.28	-82	-793	22300	21750	20950	20400	19600	22025	20675	41	6350	500	15260	50	1	8143426	1726	-21.33	3.94	12	0.42	-994.00	5376.00	24050	20231220	-11.85	9210	20230726	130.18	21850	-2.97	20240105	19210	10.36	20240102	24050	-11.85	20231220	9210	130.18	20230726	1.29	N	086820	500	40 억	104497	N	N	0	N	N
92	20240105	100648	57	100.00	KOSDAQ	제약	N	N	N	N	N	21600	400	2	1.89	308440450	14468	25.54	21200	21650	20950	27550	14850	21200	21318.80	1.28	-82	2418	22300	21750	20950	20400	19600	22025	20675	41	6350	500	15260	50	1	8143426	1759	-21.73	4.02	12	0.18	-994.00	5376.00	24050	20231220	-10.19	9210	20230726	134.53	21650	-0.23	20240105	19210	12.44	20240102	24050	-10.19	20231220	9210	134.53	20230726	1.29	N	086820	500	40 억	104497	N	N	0	N	N
93	20240105	090645	57	100.00	KOSDAQ	제약	N	N	N	N	N	21300	100	2	0.47	16003650	755	1.33	21200	21300	21150	27550	14850	21200	21196.89	1.28	-82	-241	22300	21750	20950	20400	19600	22025	20675	41	6350	500	15260	50	1	8143426	1735	-21.43	3.96	12	0.01	-994.00	5376.00	24050	20231220	-11.43	9210	20230726	131.27	21500	-0.93	20240104	19210	10.88	20240102	24050	-11.43	20231220	9210	131.27	20230726	1.29	N	086820	500	40 억	104497	N	N	0	N	N
94	20240104	160642	57	100.00	KOSDAQ	제약	N	N	N	N	N	21200	450	2	2.17	1187636750	56623	52.41	20450	21500	20150	26950	14550	20750	20973.59	1.41	0	-10398	22030	21390	20410	19770	18790	21710	20090	41	6200	500	14940	50	1	8143426	1726	-21.33	3.94	12	0.70	-994.00	5376.00	24050	20231220	-11.85	9210	20230726	130.18	21500	-1.40	20240104	19210	10.36	20240102	24050	-11.85	20231220	9210	130.18	20230726	1.30	N	086820	500	40 억	115216	N	N	0	N	N
95	20240104	150644	57	100.00	KOSDAQ	제약	N	N	N	N	N	20800	50	2	0.24	1125212650	53654	49.67	20450	21500	20150	26950	14550	20750	20971.65	1.41	0	-11090	22030	21390	20410	19770	18790	21710	20090	41	6200	500	14940	50	1	8143426	1694	-20.93	3.87	12	0.66	-994.00	5376.00	24050	20231220	-13.51	9210	20230726	125.84	21500	-3.26	20240104	19210	8.28	20240102	24050	-13.51	20231220	9210	125.84	20230726	1.30	N	086820	500	40 억	115216	N	N	0	N	N
96	20240104	140644	57	100.00	KOSDAQ	제약	N	N	N	N	N	20900	150	2	0.72	1018288500	48564	44.95	20450	21500	20150	26950	14550	20750	20967.97	1.41	0	-10650	22030	21390	20410	19770	18790	21710	20090	41	6200	500	14940	50	1	8143426	1702	-21.03	3.89	12	0.60	-994.00	5376.00	24050	20231220	-13.10	9210	20230726	126.93	21500	-2.79	20240104	19210	8.80	20240102	24050	-13.10	20231220	9210	126.93	20230726	1.30	N	086820	500	40 억	115216	N	N	0	N	N
97	20240104	130644	57	100.00	KOSDAQ	제약	N	N	N	N	N	20700	-50	5	-0.24	941040450	44868	41.53	20450	21500	20150	26950	14550	20750	20973.53	1.41	0	-10354	22030	21390	20410	19770	18790	21710	20090	41	6200	500	14940	50	1	8143426	1686	-20.82	3.85	12	0.55	-994.00	5376.00	24050	20231220	-13.93	9210	20230726	124.76	21500	-3.72	20240104	19210	7.76	20240102	24050	-13.93	20231220	9210	124.76	20230726	1.30	N	086820	500	40 억	115216	N	N	0	N	N
98	20240104	120643	57	100.00	KOSDAQ	제약	N	N	N	N	N	20900	150	2	0.72	858385600	40889	37.85	20450	21500	20150	26950	14550	20750	20993.07	1.41	0	-9397	22030	21390	20410	19770	18790	21710	20090	41	6200	500	14940	50	1	8143426	1702	-21.03	3.89	12	0.50	-994.00	5376.00	24050	20231220	-13.10	9210	20230726	126.93	21500	-2.79	20240104	19210	8.80	20240102	24050	-13.10	20231220	9210	126.93	20230726	1.30	N	086820	500	40 억	115216	N	N	0	N	N
99	20240104	110642	57	100.00	KOSDAQ	제약	N	N	N	N	N	20750	0	3	0.00	824681700	39271	36.35	20450	21500	20150	26950	14550	20750	20999.76	1.41	0	-8793	22030	21390	20410	19770	18790	21710	20090	41	6200	500	14940	50	1	8143426	1690	-20.88	3.86	12	0.48	-994.00	5376.00	24050	20231220	-13.72	9210	20230726	125.30	21500	-3.49	20240104	19210	8.02	20240102	24050	-13.72	20231220	9210	125.30	20230726	1.30	N	086820	500	40 억	115216	N	N	0	N	N
100	20240104	100641	57	100.00	KOSDAQ	제약	N	N	N	N	N	21100	350	2	1.69	616156250	29251	27.08	20450	21500	20150	26950	14550	20750	21064.45	1.41	0	-9172	22030	21390	20410	19770	18790	21710	20090	41	6200	500	14940	50	1	8143426	1718	-21.23	3.92	12	0.36	-994.00	5376.00	24050	20231220	-12.27	9210	20230726	129.10	21500	-1.86	20240104	19210	9.84	20240102	24050	-12.27	20231220	9210	129.10	20230726	1.30	N	086820	500	40 억	115216	N	N	0	N	N
101	20240104	090645	57	100.00	KOSDAQ	제약	N	N	N	N	N	20650	-100	5	-0.48	107574450	5191	4.81	20450	21000	20150	26950	14550	20750	20723.26	1.41	0	-2157	22030	21390	20410	19770	18790	21710	20090	41	6200	500	14940	50	1	8143426	1682	-20.77	3.84	12	0.06	-994.00	5376.00	24050	20231220	-14.14	9210	20230726	124.21	21200	-2.59	20240102	19210	7.50	20240102	24050	-14.14	20231220	9210	124.21	20230726	1.30	N	086820	500	40 억	115216	N	N	0	N	N
102	20240103	160641	57	100.00	KOSDAQ	제약	N	N	N	N	N	20750	-350	5	-1.66	2202780780	107994	112.37	20100	21050	19430	27400	14800	21100	20396.09	1.59	-75	-10542	22493	21796	20503	19806	18513	22145	20155	41	6300	500	15190	50	1	8143426	1690	-20.88	3.86	12	1.33	-994.00	5376.00	24050	20231220	-13.72	9210	20230726	125.30	21200	-2.12	20240102	19210	8.02	20240102	24050	-13.72	20231220	9210	125.30	20230726	1.26	N	086820	500	40 억	129590	N	N	0	N	N
103	20240103	150640	57	100.00	KOSDAQ	제약	N	N	N	N	N	20450	-650	5	-3.08	2131893980	104546	108.78	20100	21050	19430	27400	14800	21100	20391.83	1.59	-75	-11266	22493	21796	20503	19806	18513	22145	20155	41	6300	500	15190	50	1	8143426	1665	-20.57	3.80	12	1.28	-994.00	5376.00	24050	20231220	-14.97	9210	20230726	122.04	21200	-3.54	20240102	19210	6.45	20240102	24050	-14.97	20231220	9210	122.04	20230726	1.26	N	086820	500	40 억	129590	N	N	0	N	N
104	20240103	140638	57	100.00	KOSDAQ	제약	N	N	N	N	N	20850	-250	5	-1.18	1899372630	93266	97.04	20100	21050	19430	27400	14800	21100	20365.01	1.59	-75	-11777	22493	21796	20503	19806	18513	22145	20155	41	6300	500	15190	50	1	8143426	1698	-20.98	3.88	12	1.15	-994.00	5376.00	24050	20231220	-13.31	9210	20230726	126.38	21200	-1.65	20240102	19210	8.54	20240102	24050	-13.31	20231220	9210	126.38	20230726	1.26	N	086820	500	40 억	129590	N	N	0	N	N
105	20240103	130641	57	100.00	KOSDAQ	제약	N	N	N	N	N	20850	-250	5	-1.18	1764227630	86788	90.30	20100	21050	19430	27400	14800	21100	20327.90	1.59	-75	-11068	22493	21796	20503	19806	18513	22145	20155	41	6300	500	15190	50	1	8143426	1698	-20.98	3.88	12	1.07	-994.00	5376.00	24050	20231220	-13.31	9210	20230726	126.38	21200	-1.65	20240102	19210	8.54	20240102	24050	-13.31	20231220	9210	126.38	20230726	1.26	N	086820	500	40 억	129590	N	N	0	N	N
106	20240103	120643	57	100.00	KOSDAQ	제약	N	N	N	N	N	20350	-750	5	-3.55	1630041230	80314	83.57	20100	21050	19430	27400	14800	21100	20295.72	1.59	-75	-10250	22493	21796	20503	19806	18513	22145	20155	41	6300	500	15190	50	1	8143426	1657	-20.47	3.79	12	0.99	-994.00	5376.00	24050	20231220	-15.38	9210	20230726	120.96	21200	-4.01	20240102	19210	5.93	20240102	24050	-15.38	20231220	9210	120.96	20230726	1.26	N	086820	500	40 억	129590	N	N	0	N	N
107	20240103	110639	57	100.00	KOSDAQ	제약	N	N	N	N	N	20250	-850	5	-4.03	1558430580	76793	79.90	20100	21050	19430	27400	14800	21100	20293.78	1.59	-75	-10027	22493	21796	20503	19806	18513	22145	20155	41	6300	500	15190	50	1	8143426	1649	-20.37	3.77	12	0.94	-994.00	5376.00	24050	20231220	-15.80	9210	20230726	119.87	21200	-4.48	20240102	19210	5.41	20240102	24050	-15.80	20231220	9210	119.87	20230726	1.26	N	086820	500	40 억	129590	N	N	0	N	N
108	20240103	100640	57	100.00	KOSDAQ	제약	N	N	N	N	N	20800	-300	5	-1.42	1155654280	57329	59.65	20100	20850	19430	27400	14800	21100	20158.07	1.59	-75	-10939	22493	21796	20503	19806	18513	22145	20155	41	6300	500	15190	50	1	8143426	1694	-20.93	3.87	12	0.70	-994.00	5376.00	24050	20231220	-13.51	9210	20230726	125.84	21200	-1.89	20240102	19210	8.28	20240102	24050	-13.51	20231220	9210	125.84	20230726	1.26	N	086820	500	40 억	129590	N	N	0	N	N
109	20240103	090639	57	100.00	KOSDAQ	제약	N	N	N	N	N	20050	-1050	5	-4.98	351281800	17681	18.40	20100	20250	19430	27400	14800	21100	19866.85	1.59	-75	-2692	22493	21796	20503	19806	18513	22145	20155	41	6300	500	15190	50	1	8143426	1633	-20.17	3.73	12	0.22	-994.00	5376.00	24050	20231220	-16.63	9210	20230726	117.70	21200	-5.42	20240102	19210	4.37	20240102	24050	-16.63	20231220	9210	117.70	20230726	1.26	N	086820	500	40 억	129590	N	N	0	N	N
110	20240102	160639	57	100.00	KOSDAQ	제약	N	N	N	N	N	21100	1710	2	8.82	1947377880	95735	216.82	19690	21200	19210	25200	13580	19390	20338.80	1.48	0	8081	19910	19650	19320	19060	18730	19780	19190	41	5810	500	13960	50	1	8143426	1718	-21.23	3.92	12	1.18	-994.00	5376.00	24050	20231220	-12.27	9210	20230726	129.10	21200	-0.47	20240102	19210	9.84	20240102	24050	-12.27	20231220	9210	129.10	20230726	1.32	N	086820	500	40 억	120858	N	N	1	N	N
111	20240102	150638	57	100.00	KOSDAQ	제약	N	N	N	N	N	20850	1460	2	7.53	1709948530	84455	191.27	19690	21000	19210	25200	13580	19390	20246.86	1.48	0	7306	19910	19650	19320	19060	18730	19780	19190	41	5810	500	13960	50	1	8143426	1698	-20.98	3.88	12	1.04	-994.00	5376.00	24050	20231220	-13.31	9210	20230726	126.38	21000	-0.71	20240102	19210	8.54	20240102	24050	-13.31	20231220	9210	126.38	20230726	1.32	N	086820	500	40 억	120858	N	N	1	N	N
112	20240102	140639	57	100.00	KOSDAQ	제약	N	N	N	N	N	20500	1110	2	5.72	1268470280	63169	143.07	19690	20600	19210	25200	13580	19390	20080.58	1.48	0	4985	19910	19650	19320	19060	18730	19780	19190	41	5810	500	13960	50	1	8143426	1669	-20.62	3.81	12	0.78	-994.00	5376.00	24050	20231220	-14.76	9210	20230726	122.58	20600	-0.49	20240102	19210	6.72	20240102	24050	-14.76	20231220	9210	122.58	20230726	1.32	N	086820	500	40 억	120858	N	N	1	N	N
113	20240102	130635	57	100.00	KOSDAQ	제약	N	N	N	N	N	20350	960	2	4.95	1046793980	52351	118.56	19690	20450	19210	25200	13580	19390	19995.68	1.48	0	2750	19910	19650	19320	19060	18730	19780	19190	41	5810	500	13960	50	1	8143426	1657	-20.47	3.79	12	0.64	-994.00	5376.00	24050	20231220	-15.38	9210	20230726	120.96	20450	-0.49	20240102	19210	5.93	20240102	24050	-15.38	20231220	9210	120.96	20230726	1.32	N	086820	500	40 억	120858	N	N	1	N	N
114	20240102	120635	57	100.00	KOSDAQ	제약	N	N	N	N	N	20450	1060	2	5.47	873730780	43821	99.25	19690	20450	19210	25200	13580	19390	19938.63	1.48	0	2683	19910	19650	19320	19060	18730	19780	19190	41	5810	500	13960	50	1	8143426	1665	-20.57	3.80	12	0.54	-994.00	5376.00	24050	20231220	-14.97	9210	20230726	122.04	20450	0.00	20240102	19210	6.45	20240102	24050	-14.97	20231220	9210	122.04	20230726	1.32	N	086820	500	40 억	120858	N	N	1	N	N
115	20240102	110636	57	100.00	KOSDAQ	제약	N	N	N	N	N	20400	1010	2	5.21	588871960	29737	67.35	19690	20400	19210	25200	13580	19390	19802.67	1.48	0	4775	19910	19650	19320	19060	18730	19780	19190	41	5810	500	13960	50	1	8143426	1661	-20.52	3.79	12	0.37	-994.00	5376.00	24050	20231220	-15.18	9210	20230726	121.50	20400	0.00	20240102	19210	6.19	20240102	24050	-15.18	20231220	9210	121.50	20230726	1.32	N	086820	500	40 억	120858	N	N	1	N	N
116	20240102	100628	57	100.00	KOSDAQ	제약	N	N	N	N	N	19910	520	2	2.68	79575090	4034	9.14	19690	19920	19610	25200	13580	19390	19726.10	1.48	0	756	19910	19650	19320	19060	18730	19780	19190	41	5810	500	13960	10	1	8143426	1621	-20.03	3.70	12	0.05	-994.00	5376.00	24050	20231220	-17.21	9210	20230726	116.18	19920	-0.05	20240102	19610	1.53	20240102	24050	-17.21	20231220	9210	116.18	20230726	1.32	N	086820	500	40 억	120858	N	N	1	N	N
117	20240102	090621	57	100.00	KOSDAQ	제약	N	N	N	N	N	19390	0	3	0.00	0	0	0.00	0	0	0	25200	13580	19390	0.00	1.48	0	0	19910	19650	19320	19060	18730	19780	19190	41	5810	500	13960	10	1	8143426	1579	-19.51	3.61	12	0.00	-994.00	5376.00	24050	20231220	-19.38	9210	20230726	110.53	0	0.00	0	0	0.00	0	24050	-19.38	20231220	9210	110.53	20230726	1.32	N	086820	500	40 억	120858	N	N	1	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History