KissMeData/208340/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

48 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20240123	120945	58	100.00	KOSDAQ	제약	N	N	N	N	N	2915	0	3	0.00	0	0	0.00	0	0	0	3785	2045	2915	0.00	0	2915	2915	2915	2915	2915	2915	2915	151	870	500	5	1	30201108	880	-2.45	3.01	12	0.00	-1190.00	968.00	4630	20231228	-37.04	900	20231120	223.89	3970	-26.57	20240118	2315	25.92	20240116	4630	-37.04	20231228	900	223.89	20231120	0.18	N	208340	500	151 억	N	N	N	02	N
3	20240123	110942	58	100.00	KOSDAQ	제약	N	N	N	N	N	2915	0	3	0.00	0	0	0.00	0	0	0	3785	2045	2915	0.00	0	2915	2915	2915	2915	2915	2915	2915	151	870	500	5	1	30201108	880	-2.45	3.01	12	0.00	-1190.00	968.00	4630	20231228	-37.04	900	20231120	223.89	3970	-26.57	20240118	2315	25.92	20240116	4630	-37.04	20231228	900	223.89	20231120	0.18	N	208340	500	151 억	N	N	N	02	N
4	20240123	100942	58	100.00	KOSDAQ	제약	N	N	N	N	N	2915	0	3	0.00	0	0	0.00	0	0	0	3785	2045	2915	0.00	0	2915	2915	2915	2915	2915	2915	2915	151	870	500	5	1	30201108	880	-2.45	3.01	12	0.00	-1190.00	968.00	4630	20231228	-37.04	900	20231120	223.89	3970	-26.57	20240118	2315	25.92	20240116	4630	-37.04	20231228	900	223.89	20231120	0.18	N	208340	500	151 억	N	N	N	02	N
5	20240123	090942	58	100.00	KOSDAQ	제약	N	N	N	N	N	2915	0	3	0.00	0	0	0.00	0	0	0	3785	2045	2915	0.00	0	2915	2915	2915	2915	2915	2915	2915	151	870	500	5	1	30201108	880	-2.45	3.01	12	0.00	-1190.00	968.00	4630	20231228	-37.04	900	20231120	223.89	3970	-26.57	20240118	2315	25.92	20240116	4630	-37.04	20231228	900	223.89	20231120	0.18	N	208340	500	151 억	N	N	N	02	N
6	20240119	160936	53	100.00	KOSDAQ	제약	N	N	N	N	N	2915	-285	5	-8.91	7777862145	2545289	19.35	3260	3435	2895	4160	2240	3200	3056.06	-60565	4260	3730	3440	2910	2620	3585	2765	151	960	500	5	1	30201108	880	-2.45	3.01	12	8.43	-1190.00	968.00	4630	20231228	-37.04	900	20231120	223.89	3970	-26.57	20240118	2315	25.92	20240116	4630	-37.04	20231228	900	223.89	20231120	0.19	N	208340	500	151 억	N	N	N	02	N
7	20240119	150939	53	100.00	KOSDAQ	제약	N	N	N	N	N	2920	-280	5	-8.75	7568745410	2473680	18.81	3260	3435	2895	4160	2240	3200	3059.69	-59531	4260	3730	3440	2910	2620	3585	2765	151	960	500	5	1	30201108	882	-2.45	3.02	12	8.19	-1190.00	968.00	4630	20231228	-36.93	900	20231120	224.44	3970	-26.45	20240118	2315	26.13	20240116	4630	-36.93	20231228	900	224.44	20231120	0.19	N	208340	500	151 억	N	N	N	02	N
8	20240119	140937	53	100.00	KOSDAQ	제약	N	N	N	N	N	2925	-275	5	-8.59	6888977040	2243282	17.06	3260	3435	2895	4160	2240	3200	3070.91	-63067	4260	3730	3440	2910	2620	3585	2765	151	960	500	5	1	30201108	883	-2.46	3.02	12	7.43	-1190.00	968.00	4630	20231228	-36.83	900	20231120	225.00	3970	-26.32	20240118	2315	26.35	20240116	4630	-36.83	20231228	900	225.00	20231120	0.19	N	208340	500	151 억	N	N	N	02	N
9	20240119	130937	53	100.00	KOSDAQ	제약	N	N	N	N	N	2965	-235	5	-7.34	6197818035	2007583	15.26	3260	3435	2940	4160	2240	3200	3087.18	-50545	4260	3730	3440	2910	2620	3585	2765	151	960	500	5	1	30201108	895	-2.49	3.06	12	6.65	-1190.00	968.00	4630	20231228	-35.96	900	20231120	229.44	3970	-25.31	20240118	2315	28.08	20240116	4630	-35.96	20231228	900	229.44	20231120	0.19	N	208340	500	151 억	N	N	N	02	N
10	20240119	120941	53	100.00	KOSDAQ	제약	N	N	N	N	N	2975	-225	5	-7.03	5955140155	1926041	14.64	3260	3435	2940	4160	2240	3200	3091.88	-55000	4260	3730	3440	2910	2620	3585	2765	151	960	500	5	1	30201108	898	-2.50	3.07	12	6.38	-1190.00	968.00	4630	20231228	-35.75	900	20231120	230.56	3970	-25.06	20240118	2315	28.51	20240116	4630	-35.75	20231228	900	230.56	20231120	0.19	N	208340	500	151 억	N	N	N	02	N
11	20240119	110939	53	100.00	KOSDAQ	제약	N	N	N	N	N	2985	-215	5	-6.72	5587679020	1803021	13.71	3260	3435	2940	4160	2240	3200	3099.04	-41727	4260	3730	3440	2910	2620	3585	2765	151	960	500	5	1	30201108	902	-2.51	3.08	12	5.97	-1190.00	968.00	4630	20231228	-35.53	900	20231120	231.67	3970	-24.81	20240118	2315	28.94	20240116	4630	-35.53	20231228	900	231.67	20231120	0.19	N	208340	500	151 억	N	N	N	02	N
12	20240119	100944	53	100.00	KOSDAQ	제약	N	N	N	N	N	2975	-225	5	-7.03	4669240740	1495723	11.37	3260	3435	2970	4160	2240	3200	3121.71	-35176	4260	3730	3440	2910	2620	3585	2765	151	960	500	5	1	30201108	898	-2.50	3.07	12	4.95	-1190.00	968.00	4630	20231228	-35.75	900	20231120	230.56	3970	-25.06	20240118	2315	28.51	20240116	4630	-35.75	20231228	900	230.56	20231120	0.19	N	208340	500	151 억	N	N	N	02	N
13	20240119	090938	53	100.00	KOSDAQ	제약	N	N	N	N	N	3075	-125	5	-3.91	1911818655	585807	4.45	3260	3435	3070	4160	2240	3200	3263.61	5149	4260	3730	3440	2910	2620	3585	2765	151	960	500	5	1	30201108	929	-2.58	3.18	12	1.94	-1190.00	968.00	4630	20231228	-33.59	900	20231120	241.67	3970	-22.54	20240118	2315	32.83	20240116	4630	-33.59	20231228	900	241.67	20231120	0.19	N	208340	500	151 억	N	N	N	02	N
14	20240118	160935	53	100.00	KOSDAQ	제약	N	N	N	N	N	3200	50	2	1.59	46288857970	13095695	833.64	3530	3970	3150	4095	2205	3150	3534.96	-36327	3570	3360	2940	2730	2310	3465	2835	151	945	500	5	1	30201108	966	-2.69	3.31	12	43.36	-1190.00	968.00	4630	20231228	-30.89	900	20231120	255.56	3970	-19.40	20240118	2315	38.23	20240116	4630	-30.89	20231228	900	255.56	20231120	0.22	N	208340	500	151 억	N	N	N	02	N
15	20240118	150936	53	100.00	KOSDAQ	제약	N	N	N	N	N	3260	110	2	3.49	45692632105	12909671	821.80	3530	3970	3150	4095	2205	3150	3539.41	-35763	3570	3360	2940	2730	2310	3465	2835	151	945	500	5	1	30201108	985	-2.74	3.37	12	42.75	-1190.00	968.00	4630	20231228	-29.59	900	20231120	262.22	3970	-17.88	20240118	2315	40.82	20240116	4630	-29.59	20231228	900	262.22	20231120	0.22	N	208340	500	151 억	N	N	N	02	N
16	20240118	140936	53	100.00	KOSDAQ	제약	N	N	N	N	N	3310	160	2	5.08	43935772935	12371971	787.57	3530	3970	3195	4095	2205	3150	3551.23	-35305	3570	3360	2940	2730	2310	3465	2835	151	945	500	5	1	30201108	1000	-2.78	3.42	12	40.97	-1190.00	968.00	4630	20231228	-28.51	900	20231120	267.78	3970	-16.62	20240118	2315	42.98	20240116	4630	-28.51	20231228	900	267.78	20231120	0.22	N	208340	500	151 억	N	N	N	02	N
17	20240118	130934	53	100.00	KOSDAQ	제약	N	N	N	N	N	3390	240	2	7.62	40083613395	11222620	714.40	3530	3970	3195	4095	2205	3150	3571.68	-38212	3570	3360	2940	2730	2310	3465	2835	151	945	500	5	1	30201108	1024	-2.85	3.50	12	37.16	-1190.00	968.00	4630	20231228	-26.78	900	20231120	276.67	3970	-14.61	20240118	2315	46.44	20240116	4630	-26.78	20231228	900	276.67	20231120	0.22	N	208340	500	151 억	N	N	N	02	N
18	20240118	120938	53	100.00	KOSDAQ	제약	N	N	N	N	N	3230	80	2	2.54	34717574265	9652814	614.47	3530	3970	3195	4095	2205	3150	3596.63	-23082	3570	3360	2940	2730	2310	3465	2835	151	945	500	5	1	30201108	975	-2.71	3.34	12	31.96	-1190.00	968.00	4630	20231228	-30.24	900	20231120	258.89	3970	-18.64	20240118	2315	39.52	20240116	4630	-30.24	20231228	900	258.89	20231120	0.22	N	208340	500	151 억	N	N	N	02	N
19	20240118	110938	53	100.00	KOSDAQ	제약	N	N	N	N	N	3240	90	2	2.86	32951237485	9108017	579.79	3530	3970	3205	4095	2205	3150	3617.83	-29829	3570	3360	2940	2730	2310	3465	2835	151	945	500	5	1	30201108	979	-2.72	3.35	12	30.16	-1190.00	968.00	4630	20231228	-30.02	900	20231120	260.00	3970	-18.39	20240118	2315	39.96	20240116	4630	-30.02	20231228	900	260.00	20231120	0.22	N	208340	500	151 억	N	N	N	02	N
20	20240118	100933	53	100.00	KOSDAQ	제약	N	N	N	N	N	3390	240	2	7.62	30038972110	8238923	524.47	3530	3970	3205	4095	2205	3150	3645.98	-26386	3570	3360	2940	2730	2310	3465	2835	151	945	500	5	1	30201108	1024	-2.85	3.50	12	27.28	-1190.00	968.00	4630	20231228	-26.78	900	20231120	276.67	3970	-14.61	20240118	2315	46.44	20240116	4630	-26.78	20231228	900	276.67	20231120	0.22	N	208340	500	151 억	N	N	N	02	N
21	20240118	090934	53	100.00	KOSDAQ	제약	N	N	N	N	N	3825	675	2	21.43	10782407110	2999319	190.93	3530	3825	3205	4095	2205	3150	3594.95	-12880	3570	3360	2940	2730	2310	3465	2835	151	945	500	5	1	30201108	1155	-3.21	3.95	12	9.93	-1190.00	968.00	4630	20231228	-17.39	900	20231120	325.00	3955	-3.29	20240103	2315	65.23	20240116	4630	-17.39	20231228	900	325.00	20231120	0.22	N	208340	500	151 억	Y	N	N	02	N
22	20240117	160933	53	100.00	KOSDAQ	제약	N	N	N	N	N	3150	725	1	29.90	4691738550	1569956	187.39	2550	3150	2520	3150	1700	2425	2988.45	-30954	2565	2495	2405	2335	2245	2450	2290	131	725	500	5	1	26181815	825	-2.65	3.25	12	6.00	-1190.00	968.00	4630	20231228	-31.97	900	20231120	250.00	3955	-20.35	20240103	2315	36.07	20240116	4630	-31.97	20231228	900	250.00	20231120	0.23	N	208340	500	130 억	N	N	N	02	N
23	20240117	150935	53	100.00	KOSDAQ	제약	N	N	N	N	N	3150	725	1	29.90	4689858000	1569359	187.32	2550	3150	2520	3150	1700	2425	2988.39	-30954	2565	2495	2405	2335	2245	2450	2290	131	725	500	5	1	26181815	825	-2.65	3.25	12	5.99	-1190.00	968.00	4630	20231228	-31.97	900	20231120	250.00	3955	-20.35	20240103	2315	36.07	20240116	4630	-31.97	20231228	900	250.00	20231120	0.23	N	208340	500	130 억	N	N	N	02	N
24	20240117	140932	53	100.00	KOSDAQ	제약	N	N	N	N	N	3150	725	1	29.90	4676987100	1565273	186.83	2550	3150	2520	3150	1700	2425	2987.97	-30954	2565	2495	2405	2335	2245	2450	2290	131	725	500	5	1	26181815	825	-2.65	3.25	12	5.98	-1190.00	968.00	4630	20231228	-31.97	900	20231120	250.00	3955	-20.35	20240103	2315	36.07	20240116	4630	-31.97	20231228	900	250.00	20231120	0.23	N	208340	500	130 억	N	N	N	02	N
25	20240117	130932	53	100.00	KOSDAQ	제약	N	N	N	N	N	3150	725	1	29.90	4662742800	1560751	186.29	2550	3150	2520	3150	1700	2425	2987.50	-30954	2565	2495	2405	2335	2245	2450	2290	131	725	500	5	1	26181815	825	-2.65	3.25	12	5.96	-1190.00	968.00	4630	20231228	-31.97	900	20231120	250.00	3955	-20.35	20240103	2315	36.07	20240116	4630	-31.97	20231228	900	250.00	20231120	0.23	N	208340	500	130 억	N	N	N	02	N
26	20240117	120935	53	100.00	KOSDAQ	제약	N	N	N	N	N	3150	725	1	29.90	4585246500	1536149	183.36	2550	3150	2520	3150	1700	2425	2984.90	-30954	2565	2495	2405	2335	2245	2450	2290	131	725	500	5	1	26181815	825	-2.65	3.25	12	5.87	-1190.00	968.00	4630	20231228	-31.97	900	20231120	250.00	3955	-20.35	20240103	2315	36.07	20240116	4630	-31.97	20231228	900	250.00	20231120	0.23	N	208340	500	130 억	N	N	N	02	N
27	20240117	110935	53	100.00	KOSDAQ	제약	N	N	N	N	N	3150	725	1	29.90	4539943200	1521767	181.64	2550	3150	2520	3150	1700	2425	2983.34	-30954	2565	2495	2405	2335	2245	2450	2290	131	725	500	5	1	26181815	825	-2.65	3.25	12	5.81	-1190.00	968.00	4630	20231228	-31.97	900	20231120	250.00	3955	-20.35	20240103	2315	36.07	20240116	4630	-31.97	20231228	900	250.00	20231120	0.23	N	208340	500	130 억	N	N	N	02	N
28	20240117	100931	53	100.00	KOSDAQ	제약	N	N	N	N	N	3150	725	1	29.90	4261678500	1433429	171.10	2550	3150	2520	3150	1700	2425	2973.07	-30954	2565	2495	2405	2335	2245	2450	2290	131	725	500	5	1	26181815	825	-2.65	3.25	12	5.47	-1190.00	968.00	4630	20231228	-31.97	900	20231120	250.00	3955	-20.35	20240103	2315	36.07	20240116	4630	-31.97	20231228	900	250.00	20231120	0.23	N	208340	500	130 억	N	N	N	02	N
29	20240117	090935	53	100.00	KOSDAQ	제약	N	N	N	N	N	3150	725	1	29.90	3732377700	1265397	151.04	2550	3150	2520	3150	1700	2425	2949.58	-30954	2565	2495	2405	2335	2245	2450	2290	131	725	500	5	1	26181815	825	-2.65	3.25	12	4.83	-1190.00	968.00	4630	20231228	-31.97	900	20231120	250.00	3955	-20.35	20240103	2315	36.07	20240116	4630	-31.97	20231228	900	250.00	20231120	0.23	N	208340	500	130 억	N	N	N	02	N
30	20240116	160931	53	100.00	KOSDAQ	제약	N	N	N	N	N	2425	0	3	0.00	1887946650	797889	71.02	2475	2475	2315	3150	1700	2425	2366.00	52519	2825	2625	2480	2280	2135	2552	2207	131	725	500	5	1	26181815	635	-2.04	2.51	12	3.05	-1190.00	968.00	4630	20231228	-47.62	900	20231120	169.44	3955	-38.69	20240103	2315	4.75	20240116	4630	-47.62	20231228	900	169.44	20231120	0.23	N	208340	500	130 억	N	N	N	02	N
31	20240116	150928	53	100.00	KOSDAQ	제약	N	N	N	N	N	2380	-45	5	-1.86	1777318785	751946	66.93	2475	2475	2315	3150	1700	2425	2363.63	54021	2825	2625	2480	2280	2135	2552	2207	131	725	500	5	1	26181815	623	-2.00	2.46	12	2.87	-1190.00	968.00	4630	20231228	-48.60	900	20231120	164.44	3955	-39.82	20240103	2315	2.81	20240116	4630	-48.60	20231228	900	164.44	20231120	0.23	N	208340	500	130 억	N	N	N	02	N
32	20240116	140931	53	100.00	KOSDAQ	제약	N	N	N	N	N	2375	-50	5	-2.06	1574125280	665755	59.26	2475	2475	2315	3150	1700	2425	2364.42	53652	2825	2625	2480	2280	2135	2552	2207	131	725	500	5	1	26181815	622	-2.00	2.45	12	2.54	-1190.00	968.00	4630	20231228	-48.70	900	20231120	163.89	3955	-39.95	20240103	2315	2.59	20240116	4630	-48.70	20231228	900	163.89	20231120	0.23	N	208340	500	130 억	N	N	N	02	N
33	20240116	130933	53	100.00	KOSDAQ	제약	N	N	N	N	N	2380	-45	5	-1.86	1453630930	615091	54.75	2475	2475	2315	3150	1700	2425	2363.28	58336	2825	2625	2480	2280	2135	2552	2207	131	725	500	5	1	26181815	623	-2.00	2.46	12	2.35	-1190.00	968.00	4630	20231228	-48.60	900	20231120	164.44	3955	-39.82	20240103	2315	2.81	20240116	4630	-48.60	20231228	900	164.44	20231120	0.23	N	208340	500	130 억	N	N	N	02	N
34	20240116	120930	53	100.00	KOSDAQ	제약	N	N	N	N	N	2390	-35	5	-1.44	1351685515	572041	50.92	2475	2475	2315	3150	1700	2425	2362.92	56422	2825	2625	2480	2280	2135	2552	2207	131	725	500	5	1	26181815	626	-2.01	2.47	12	2.18	-1190.00	968.00	4630	20231228	-48.38	900	20231120	165.56	3955	-39.57	20240103	2315	3.24	20240116	4630	-48.38	20231228	900	165.56	20231120	0.23	N	208340	500	130 억	N	N	N	02	N
35	20240116	110929	53	100.00	KOSDAQ	제약	N	N	N	N	N	2340	-85	5	-3.51	1137052900	481527	42.86	2475	2475	2315	3150	1700	2425	2361.35	57771	2825	2625	2480	2280	2135	2552	2207	131	725	500	5	1	26181815	613	-1.97	2.42	12	1.84	-1190.00	968.00	4630	20231228	-49.46	900	20231120	160.00	3955	-40.83	20240103	2315	1.08	20240116	4630	-49.46	20231228	900	160.00	20231120	0.23	N	208340	500	130 억	N	N	N	02	N
36	20240116	100929	53	100.00	KOSDAQ	제약	N	N	N	N	N	2320	-105	5	-4.33	776086905	327702	29.17	2475	2475	2315	3150	1700	2425	2368.27	52009	2825	2625	2480	2280	2135	2552	2207	131	725	500	5	1	26181815	607	-1.95	2.40	12	1.25	-1190.00	968.00	4630	20231228	-49.89	900	20231120	157.78	3955	-41.34	20240103	2315	0.22	20240116	4630	-49.89	20231228	900	157.78	20231120	0.23	N	208340	500	130 억	N	N	N	02	N
37	20240116	090927	53	100.00	KOSDAQ	제약	N	N	N	N	N	2425	0	3	0.00	227493640	95158	8.47	2475	2475	2330	3150	1700	2425	2390.69	7044	2825	2625	2480	2280	2135	2552	2207	131	725	500	5	1	26181815	635	-2.04	2.51	12	0.36	-1190.00	968.00	4630	20231228	-47.62	900	20231120	169.44	3955	-38.69	20240103	2330	4.08	20240116	4630	-47.62	20231228	900	169.44	20231120	0.23	N	208340	500	130 억	N	N	N	02	N
38	20240115	160928	53	100.00	KOSDAQ	제약	N	N	N	N	N	2425	-175	5	-6.73	2765990685	1106903	40.08	2680	2680	2335	3380	1820	2600	2498.90	-32169	3163	2881	2738	2456	2313	2810	2385	131	780	500	5	1	26181815	635	-2.04	2.51	12	4.23	-1190.00	968.00	4630	20231228	-47.62	900	20231120	169.44	3955	-38.69	20240103	2335	3.85	20240115	4630	-47.62	20231228	900	169.44	20231120	0.23	N	208340	500	130 억	N	N	N	02	N
39	20240115	150928	53	100.00	KOSDAQ	제약	N	N	N	N	N	2400	-200	5	-7.69	2653094180	1060070	38.39	2680	2680	2335	3380	1820	2600	2502.71	-31910	3163	2881	2738	2456	2313	2810	2385	131	780	500	5	1	26181815	628	-2.02	2.48	12	4.05	-1190.00	968.00	4630	20231228	-48.16	900	20231120	166.67	3955	-39.32	20240103	2335	2.78	20240115	4630	-48.16	20231228	900	166.67	20231120	0.23	N	208340	500	130 억	N	N	N	02	N
40	20240115	140928	53	100.00	KOSDAQ	제약	N	N	N	N	N	2435	-165	5	-6.35	2011503305	791770	28.67	2680	2680	2430	3380	1820	2600	2540.48	-34077	3163	2881	2738	2456	2313	2810	2385	131	780	500	5	1	26181815	638	-2.05	2.52	12	3.02	-1190.00	968.00	4630	20231228	-47.41	900	20231120	170.56	3955	-38.43	20240103	2430	0.21	20240115	4630	-47.41	20231228	900	170.56	20231120	0.23	N	208340	500	130 억	N	N	N	02	N
41	20240115	130926	53	100.00	KOSDAQ	제약	N	N	N	N	N	2525	-75	5	-2.88	1634365550	639126	23.14	2680	2680	2480	3380	1820	2600	2557.16	-20516	3163	2881	2738	2456	2313	2810	2385	131	780	500	5	1	26181815	661	-2.12	2.61	12	2.44	-1190.00	968.00	4630	20231228	-45.46	900	20231120	180.56	3955	-36.16	20240103	2480	1.81	20240115	4630	-45.46	20231228	900	180.56	20231120	0.23	N	208340	500	130 억	N	N	N	02	N
42	20240115	120927	53	100.00	KOSDAQ	제약	N	N	N	N	N	2550	-50	5	-1.92	1480007480	578111	20.93	2680	2680	2480	3380	1820	2600	2560.04	-18499	3163	2881	2738	2456	2313	2810	2385	131	780	500	5	1	26181815	668	-2.14	2.63	12	2.21	-1190.00	968.00	4630	20231228	-44.92	900	20231120	183.33	3955	-35.52	20240103	2480	2.82	20240115	4630	-44.92	20231228	900	183.33	20231120	0.23	N	208340	500	130 억	N	N	N	02	N
43	20240115	110927	53	100.00	KOSDAQ	제약	N	N	N	N	N	2605	5	2	0.19	1306422840	510002	18.47	2680	2680	2480	3380	1820	2600	2561.57	-21927	3163	2881	2738	2456	2313	2810	2385	131	780	500	5	1	26181815	682	-2.19	2.69	12	1.95	-1190.00	968.00	4630	20231228	-43.74	900	20231120	189.44	3955	-34.13	20240103	2480	5.04	20240115	4630	-43.74	20231228	900	189.44	20231120	0.23	N	208340	500	130 억	N	N	N	02	N
44	20240115	100924	53	100.00	KOSDAQ	제약	N	N	N	N	N	2600	0	3	0.00	954101520	373131	13.51	2680	2680	2480	3380	1820	2600	2556.96	-15918	3163	2881	2738	2456	2313	2810	2385	131	780	500	5	1	26181815	681	-2.18	2.69	12	1.43	-1190.00	968.00	4630	20231228	-43.84	900	20231120	188.89	3955	-34.26	20240103	2480	4.84	20240115	4630	-43.84	20231228	900	188.89	20231120	0.23	N	208340	500	130 억	N	N	N	02	N
45	20240115	090926	53	100.00	KOSDAQ	제약	N	N	N	N	N	2570	-30	5	-1.15	251633700	96866	3.51	2680	2680	2550	3380	1820	2600	2597.74	-2585	3163	2881	2738	2456	2313	2810	2385	131	780	500	5	1	26181815	673	-2.16	2.65	12	0.37	-1190.00	968.00	4630	20231228	-44.49	900	20231120	185.56	3955	-35.02	20240103	2550	0.78	20240115	4630	-44.49	20231228	900	185.56	20231120	0.23	N	208340	500	130 억	N	N	N	02	N
46	20240112	160938	52	100.00	KOSDAQ	제약	N	N	N	N	N	2600	-30	5	-1.14	7690398475	2734880	260.91	2660	3020	2595	3415	1845	2630	2812.21	-123647	2843	2736	2663	2556	2483	2700	2520	131	785	500	5	1	26181815	681	-2.18	2.69	12	10.45	-1190.00	968.00	4630	20231228	-43.84	900	20231120	188.89	3955	-34.26	20240103	2590	0.39	20240111	4630	-43.84	20231228	900	188.89	20231120	0.24	N	208340	500	130 억	N	N	N	03	N
47	20240112	150925	52	100.00	KOSDAQ	제약	N	N	N	N	N	2675	45	2	1.71	7382610295	2617261	249.69	2660	3020	2645	3415	1845	2630	2820.74	-130678	2843	2736	2663	2556	2483	2700	2520	131	785	500	5	1	26181815	700	-2.25	2.76	12	10.00	-1190.00	968.00	4630	20231228	-42.22	900	20231120	197.22	3955	-32.36	20240103	2590	3.28	20240111	4630	-42.22	20231228	900	197.22	20231120	0.24	N	208340	500	130 억	N	N	N	03	N
48	20240112	140924	52	100.00	KOSDAQ	제약	N	N	N	N	N	2770	140	2	5.32	6951714700	2459848	234.68	2660	3020	2645	3415	1845	2630	2826.07	-128342	2843	2736	2663	2556	2483	2700	2520	131	785	500	5	1	26181815	725	-2.33	2.86	12	9.40	-1190.00	968.00	4630	20231228	-40.17	900	20231120	207.78	3955	-29.96	20240103	2590	6.95	20240111	4630	-40.17	20231228	900	207.78	20231120	0.24	N	208340	500	130 억	N	N	N	03	N
49	20240112	130919	52	100.00	KOSDAQ	제약	N	N	N	N	N	2755	125	2	4.75	6647464830	2349554	224.15	2660	3020	2645	3415	1845	2630	2829.25	-123728	2843	2736	2663	2556	2483	2700	2520	131	785	500	5	1	26181815	721	-2.32	2.85	12	8.97	-1190.00	968.00	4630	20231228	-40.50	900	20231120	206.11	3955	-30.34	20240103	2590	6.37	20240111	4630	-40.50	20231228	900	206.11	20231120	0.24	N	208340	500	130 억	N	N	N	03	N
50	20240112	120924	52	100.00	KOSDAQ	제약	N	N	N	N	N	2750	120	2	4.56	6445258245	2276029	217.14	2660	3020	2645	3415	1845	2630	2831.80	-121951	2843	2736	2663	2556	2483	2700	2520	131	785	500	5	1	26181815	720	-2.31	2.84	12	8.69	-1190.00	968.00	4630	20231228	-40.60	900	20231120	205.56	3955	-30.47	20240103	2590	6.18	20240111	4630	-40.60	20231228	900	205.56	20231120	0.24	N	208340	500	130 억	N	N	N	03	N
51	20240112	110920	52	100.00	KOSDAQ	제약	N	N	N	N	N	2775	145	2	5.51	6122801300	2159400	206.01	2660	3020	2645	3415	1845	2630	2835.42	-113164	2843	2736	2663	2556	2483	2700	2520	131	785	500	5	1	26181815	727	-2.33	2.87	12	8.25	-1190.00	968.00	4630	20231228	-40.06	900	20231120	208.33	3955	-29.84	20240103	2590	7.14	20240111	4630	-40.06	20231228	900	208.33	20231120	0.24	N	208340	500	130 억	N	N	N	03	N
52	20240112	100919	52	100.00	KOSDAQ	제약	N	N	N	N	N	2780	150	2	5.70	5623601355	1978585	188.76	2660	3020	2645	3415	1845	2630	2842.23	-108296	2843	2736	2663	2556	2483	2700	2520	131	785	500	5	1	26181815	728	-2.34	2.87	12	7.56	-1190.00	968.00	4630	20231228	-39.96	900	20231120	208.89	3955	-29.71	20240103	2590	7.34	20240111	4630	-39.96	20231228	900	208.89	20231120	0.24	N	208340	500	130 억	N	N	N	03	N
53	20240112	090923	52	100.00	KOSDAQ	제약	N	N	N	N	N	2700	70	2	2.66	406871930	148885	14.20	2660	2765	2645	3415	1845	2630	2732.79	8870	2843	2736	2663	2556	2483	2700	2520	131	785	500	5	1	26181815	707	-2.27	2.79	12	0.57	-1190.00	968.00	4630	20231228	-41.68	900	20231120	200.00	3955	-31.73	20240103	2590	4.25	20240111	4630	-41.68	20231228	900	200.00	20231120	0.24	N	208340	500	130 억	N	N	N	03	N
54	20240111	160915	52	100.00	KOSDAQ	제약	N	N	N	N	N	2630	-170	5	-6.07	2756563975	1039606	113.59	2770	2770	2590	3640	1960	2800	2651.59	59466	3063	2931	2818	2686	2573	2875	2630	131	840	500	5	1	26181815	689	-2.21	2.72	12	3.97	-1190.00	968.00	4630	20231228	-43.20	900	20231120	192.22	3955	-33.50	20240103	2590	1.54	20240111	4630	-43.20	20231228	900	192.22	20231120	0.27	N	208340	500	130 억	N	N	N	03	N
55	20240111	150921	52	100.00	KOSDAQ	제약	N	N	N	N	N	2635	-165	5	-5.89	2639961640	995289	108.75	2770	2770	2590	3640	1960	2800	2652.45	59491	3063	2931	2818	2686	2573	2875	2630	131	840	500	5	1	26181815	690	-2.21	2.72	12	3.80	-1190.00	968.00	4630	20231228	-43.09	900	20231120	192.78	3955	-33.38	20240103	2590	1.74	20240111	4630	-43.09	20231228	900	192.78	20231120	0.27	N	208340	500	130 억	N	N	N	03	N
56	20240111	140919	52	100.00	KOSDAQ	제약	N	N	N	N	N	2690	-110	5	-3.93	2336363305	880225	96.18	2770	2770	2590	3640	1960	2800	2654.28	58878	3063	2931	2818	2686	2573	2875	2630	131	840	500	5	1	26181815	704	-2.26	2.78	12	3.36	-1190.00	968.00	4630	20231228	-41.90	900	20231120	198.89	3955	-31.98	20240103	2590	3.86	20240111	4630	-41.90	20231228	900	198.89	20231120	0.27	N	208340	500	130 억	N	N	N	03	N
57	20240111	130916	52	100.00	KOSDAQ	제약	N	N	N	N	N	2645	-155	5	-5.54	1996917570	753452	82.32	2770	2770	2590	3640	1960	2800	2650.35	63416	3063	2931	2818	2686	2573	2875	2630	131	840	500	5	1	26181815	693	-2.22	2.73	12	2.88	-1190.00	968.00	4630	20231228	-42.87	900	20231120	193.89	3955	-33.12	20240103	2590	2.12	20240111	4630	-42.87	20231228	900	193.89	20231120	0.27	N	208340	500	130 억	N	N	N	03	N
58	20240111	120917	52	100.00	KOSDAQ	제약	N	N	N	N	N	2655	-145	5	-5.18	1774818325	668883	73.08	2770	2770	2590	3640	1960	2800	2653.40	69297	3063	2931	2818	2686	2573	2875	2630	131	840	500	5	1	26181815	695	-2.23	2.74	12	2.55	-1190.00	968.00	4630	20231228	-42.66	900	20231120	195.00	3955	-32.87	20240103	2590	2.51	20240111	4630	-42.66	20231228	900	195.00	20231120	0.27	N	208340	500	130 억	N	N	N	03	N
59	20240111	110919	52	100.00	KOSDAQ	제약	N	N	N	N	N	2615	-185	5	-6.61	1504058645	566848	61.94	2770	2770	2590	3640	1960	2800	2653.37	73559	3063	2931	2818	2686	2573	2875	2630	131	840	500	5	1	26181815	685	-2.20	2.70	12	2.17	-1190.00	968.00	4630	20231228	-43.52	900	20231120	190.56	3955	-33.88	20240103	2590	0.97	20240111	4630	-43.52	20231228	900	190.56	20231120	0.27	N	208340	500	130 억	N	N	N	03	N
60	20240111	100917	52	100.00	KOSDAQ	제약	N	N	N	N	N	2650	-150	5	-5.36	1006076165	377092	41.20	2770	2770	2615	3640	1960	2800	2667.98	58552	3063	2931	2818	2686	2573	2875	2630	131	840	500	5	1	26181815	694	-2.23	2.74	12	1.44	-1190.00	968.00	4630	20231228	-42.76	900	20231120	194.44	3955	-33.00	20240103	2615	1.34	20240111	4630	-42.76	20231228	900	194.44	20231120	0.27	N	208340	500	130 억	N	N	N	03	N
61	20240111	090917	52	100.00	KOSDAQ	제약	N	N	N	N	N	2700	-100	5	-3.57	171827985	63456	6.93	2770	2770	2685	3640	1960	2800	2707.79	10012	3063	2931	2818	2686	2573	2875	2630	131	840	500	5	1	26181815	707	-2.27	2.79	12	0.24	-1190.00	968.00	4630	20231228	-41.68	900	20231120	200.00	3955	-31.73	20240103	2685	0.56	20240111	4630	-41.68	20231228	900	200.00	20231120	0.27	N	208340	500	130 억	N	N	N	03	N
62	20240110	160914	52	100.00	KOSDAQ	제약	N	N	N	N	N	2800	-140	5	-4.76	2505411425	905269	60.07	2940	2950	2705	3820	2060	2940	2767.47	-158357	3170	3055	2915	2800	2660	3112	2857	131	880	500	5	1	26181815	733	-2.35	2.89	12	3.46	-1190.00	968.00	4630	20231228	-39.52	900	20231120	211.11	3955	-29.20	20240103	2705	3.51	20240110	4630	-39.52	20231228	900	211.11	20231120	0.29	N	208340	500	130 억	N	N	N	03	N
63	20240110	150917	52	100.00	KOSDAQ	제약	N	N	N	N	N	2735	-205	5	-6.97	2375712490	858556	56.97	2940	2950	2705	3820	2060	2940	2767.10	-156897	3170	3055	2915	2800	2660	3112	2857	131	880	500	5	1	26181815	716	-2.30	2.83	12	3.28	-1190.00	968.00	4630	20231228	-40.93	900	20231120	203.89	3955	-30.85	20240103	2705	1.11	20240110	4630	-40.93	20231228	900	203.89	20231120	0.29	N	208340	500	130 억	N	N	N	03	N
64	20240110	140918	52	100.00	KOSDAQ	제약	N	N	N	N	N	2705	-235	5	-7.99	2206255545	796455	52.85	2940	2950	2705	3820	2060	2940	2770.09	-151901	3170	3055	2915	2800	2660	3112	2857	131	880	500	5	1	26181815	708	-2.27	2.79	12	3.04	-1190.00	968.00	4630	20231228	-41.58	900	20231120	200.56	3955	-31.61	20240103	2705	0.00	20240110	4630	-41.58	20231228	900	200.56	20231120	0.29	N	208340	500	130 억	N	N	N	03	N
65	20240110	130915	52	100.00	KOSDAQ	제약	N	N	N	N	N	2735	-205	5	-6.97	1972562330	710473	47.15	2940	2950	2725	3820	2060	2940	2776.41	-155102	3170	3055	2915	2800	2660	3112	2857	131	880	500	5	1	26181815	716	-2.30	2.83	12	2.71	-1190.00	968.00	4630	20231228	-40.93	900	20231120	203.89	3955	-30.85	20240103	2725	0.37	20240110	4630	-40.93	20231228	900	203.89	20231120	0.29	N	208340	500	130 억	N	N	N	03	N
66	20240110	120916	52	100.00	KOSDAQ	제약	N	N	N	N	N	2735	-205	5	-6.97	1810931325	651409	43.23	2940	2950	2725	3820	2060	2940	2780.02	-152851	3170	3055	2915	2800	2660	3112	2857	131	880	500	5	1	26181815	716	-2.30	2.83	12	2.49	-1190.00	968.00	4630	20231228	-40.93	900	20231120	203.89	3955	-30.85	20240103	2725	0.37	20240110	4630	-40.93	20231228	900	203.89	20231120	0.29	N	208340	500	130 억	N	N	N	03	N
67	20240110	110915	52	100.00	KOSDAQ	제약	N	N	N	N	N	2750	-190	5	-6.46	1576523470	566090	37.57	2940	2950	2725	3820	2060	2940	2784.93	-135950	3170	3055	2915	2800	2660	3112	2857	131	880	500	5	1	26181815	720	-2.31	2.84	12	2.16	-1190.00	968.00	4630	20231228	-40.60	900	20231120	205.56	3955	-30.47	20240103	2725	0.92	20240110	4630	-40.60	20231228	900	205.56	20231120	0.29	N	208340	500	130 억	N	N	N	03	N
68	20240110	100914	52	100.00	KOSDAQ	제약	N	N	N	N	N	2765	-175	5	-5.95	1207676795	432062	28.67	2940	2950	2735	3820	2060	2940	2795.15	-87777	3170	3055	2915	2800	2660	3112	2857	131	880	500	5	1	26181815	724	-2.32	2.86	12	1.65	-1190.00	968.00	4630	20231228	-40.28	900	20231120	207.22	3955	-30.09	20240103	2735	1.10	20240110	4630	-40.28	20231228	900	207.22	20231120	0.29	N	208340	500	130 억	N	N	N	03	N
69	20240110	090914	52	100.00	KOSDAQ	제약	N	N	N	N	N	2820	-120	5	-4.08	268023145	93567	6.21	2940	2950	2810	3820	2060	2940	2864.50	-24710	3170	3055	2915	2800	2660	3112	2857	131	880	500	5	1	26181815	738	-2.37	2.91	12	0.36	-1190.00	968.00	4630	20231228	-39.09	900	20231120	213.33	3955	-28.70	20240103	2775	1.62	20240109	4630	-39.09	20231228	900	213.33	20231120	0.29	N	208340	500	130 억	N	N	N	03	N
70	20240109	160912	52	100.00	KOSDAQ	제약	N	N	N	N	N	2940	10	2	0.34	4313796125	1494623	118.59	2930	3030	2775	3805	2055	2930	2885.68	127001	3093	3011	2933	2851	2773	2972	2812	131	875	500	5	1	26181815	770	-2.47	3.04	12	5.71	-1190.00	968.00	4630	20231228	-36.50	900	20231120	226.67	3955	-25.66	20240103	2775	5.95	20240109	4630	-36.50	20231228	900	226.67	20231120	0.29	N	208340	500	130 억	N	N	N	03	N
71	20240109	150914	52	100.00	KOSDAQ	제약	N	N	N	N	N	2915	-15	5	-0.51	4144253625	1436718	113.99	2930	3030	2775	3805	2055	2930	2884.53	131041	3093	3011	2933	2851	2773	2972	2812	131	875	500	5	1	26181815	763	-2.45	3.01	12	5.49	-1190.00	968.00	4630	20231228	-37.04	900	20231120	223.89	3955	-26.30	20240103	2775	5.05	20240109	4630	-37.04	20231228	900	223.89	20231120	0.29	N	208340	500	130 억	N	N	N	03	N
72	20240109	140913	52	100.00	KOSDAQ	제약	N	N	N	N	N	2870	-60	5	-2.05	3762518740	1304540	103.50	2930	3030	2775	3805	2055	2930	2884.17	131558	3093	3011	2933	2851	2773	2972	2812	131	875	500	5	1	26181815	751	-2.41	2.96	12	4.98	-1190.00	968.00	4630	20231228	-38.01	900	20231120	218.89	3955	-27.43	20240103	2775	3.42	20240109	4630	-38.01	20231228	900	218.89	20231120	0.29	N	208340	500	130 억	N	N	N	03	N
73	20240109	130913	52	100.00	KOSDAQ	제약	N	N	N	N	N	2825	-105	5	-3.58	3219598850	1111679	88.20	2930	3030	2775	3805	2055	2930	2896.16	113445	3093	3011	2933	2851	2773	2972	2812	131	875	500	5	1	26181815	740	-2.37	2.92	12	4.25	-1190.00	968.00	4630	20231228	-38.98	900	20231120	213.89	3955	-28.57	20240103	2775	1.80	20240109	4630	-38.98	20231228	900	213.89	20231120	0.29	N	208340	500	130 억	N	N	N	03	N
74	20240109	120920	52	100.00	KOSDAQ	제약	N	N	N	N	N	2895	-35	5	-1.19	2366079320	810289	64.29	2930	3030	2840	3805	2055	2930	2920.04	84654	3093	3011	2933	2851	2773	2972	2812	131	875	500	5	1	26181815	758	-2.43	2.99	12	3.09	-1190.00	968.00	4630	20231228	-37.47	900	20231120	221.67	3955	-26.80	20240103	2840	1.94	20240109	4630	-37.47	20231228	900	221.67	20231120	0.29	N	208340	500	130 억	N	N	N	03	N
75	20240109	110916	52	100.00	KOSDAQ	제약	N	N	N	N	N	2895	-35	5	-1.19	1937032765	663055	52.61	2930	3030	2840	3805	2055	2930	2921.38	55832	3093	3011	2933	2851	2773	2972	2812	131	875	500	5	1	26181815	758	-2.43	2.99	12	2.53	-1190.00	968.00	4630	20231228	-37.47	900	20231120	221.67	3955	-26.80	20240103	2840	1.94	20240109	4630	-37.47	20231228	900	221.67	20231120	0.29	N	208340	500	130 억	N	N	N	03	N
76	20240109	100913	52	100.00	KOSDAQ	제약	N	N	N	N	N	2885	-45	5	-1.54	1376236250	468074	37.14	2930	3030	2860	3805	2055	2930	2940.21	8839	3093	3011	2933	2851	2773	2972	2812	131	875	500	5	1	26181815	755	-2.42	2.98	12	1.79	-1190.00	968.00	4630	20231228	-37.69	900	20231120	220.56	3955	-27.05	20240103	2855	1.05	20240108	4630	-37.69	20231228	900	220.56	20231120	0.29	N	208340	500	130 억	N	N	N	03	N
77	20240109	090914	52	100.00	KOSDAQ	제약	N	N	N	N	N	3000	70	2	2.39	351178085	119589	9.49	2930	3005	2885	3805	2055	2930	2936.54	26624	3093	3011	2933	2851	2773	2972	2812	131	875	500	5	1	26181815	785	-2.52	3.10	12	0.46	-1190.00	968.00	4630	20231228	-35.21	900	20231120	233.33	3955	-24.15	20240103	2855	5.08	20240108	4630	-35.21	20231228	900	233.33	20231120	0.29	N	208340	500	130 억	N	N	N	03	N
78	20240108	160912	52	100.00	KOSDAQ	제약	N	N	N	N	N	2930	-110	5	-3.62	3628397070	1244437	70.21	2990	3015	2855	3950	2130	3040	2915.56	174841	3453	3246	3138	2931	2823	3192	2877	131	910	500	5	1	26181815	767	-2.46	3.03	12	4.75	-1190.00	968.00	4630	20231228	-36.72	900	20231120	225.56	3955	-25.92	20240103	2855	2.63	20240108	4630	-36.72	20231228	900	225.56	20231120	0.29	N	208340	500	130 억	N	N	N	03	N
79	20240108	150913	52	100.00	KOSDAQ	제약	N	N	N	N	N	2925	-115	5	-3.78	3416775200	1172259	66.14	2990	3015	2855	3950	2130	3040	2914.58	163087	3453	3246	3138	2931	2823	3192	2877	131	910	500	5	1	26181815	766	-2.46	3.02	12	4.48	-1190.00	968.00	4630	20231228	-36.83	900	20231120	225.00	3955	-26.04	20240103	2855	2.45	20240108	4630	-36.83	20231228	900	225.00	20231120	0.29	N	208340	500	130 억	N	N	N	03	N
80	20240108	140912	52	100.00	KOSDAQ	제약	N	N	N	N	N	2930	-110	5	-3.62	3228832405	1107929	62.51	2990	3015	2855	3950	2130	3040	2914.18	158039	3453	3246	3138	2931	2823	3192	2877	131	910	500	5	1	26181815	767	-2.46	3.03	12	4.23	-1190.00	968.00	4630	20231228	-36.72	900	20231120	225.56	3955	-25.92	20240103	2855	2.63	20240108	4630	-36.72	20231228	900	225.56	20231120	0.29	N	208340	500	130 억	N	N	N	03	N
81	20240108	130912	52	100.00	KOSDAQ	제약	N	N	N	N	N	2930	-110	5	-3.62	2981421135	1023357	57.74	2990	3015	2855	3950	2130	3040	2913.25	147173	3453	3246	3138	2931	2823	3192	2877	131	910	500	5	1	26181815	767	-2.46	3.03	12	3.91	-1190.00	968.00	4630	20231228	-36.72	900	20231120	225.56	3955	-25.92	20240103	2855	2.63	20240108	4630	-36.72	20231228	900	225.56	20231120	0.29	N	208340	500	130 억	N	N	N	03	N
82	20240108	120913	52	100.00	KOSDAQ	제약	N	N	N	N	N	2960	-80	5	-2.63	2830809785	971976	54.84	2990	3015	2855	3950	2130	3040	2912.29	145693	3453	3246	3138	2931	2823	3192	2877	131	910	500	5	1	26181815	775	-2.49	3.06	12	3.71	-1190.00	968.00	4630	20231228	-36.07	900	20231120	228.89	3955	-25.16	20240103	2855	3.68	20240108	4630	-36.07	20231228	900	228.89	20231120	0.29	N	208340	500	130 억	N	N	N	03	N
83	20240108	110913	52	100.00	KOSDAQ	제약	N	N	N	N	N	2970	-70	5	-2.30	2561810075	880255	49.66	2990	3015	2855	3950	2130	3040	2910.15	135307	3453	3246	3138	2931	2823	3192	2877	131	910	500	5	1	26181815	778	-2.50	3.07	12	3.36	-1190.00	968.00	4630	20231228	-35.85	900	20231120	230.00	3955	-24.91	20240103	2855	4.03	20240108	4630	-35.85	20231228	900	230.00	20231120	0.29	N	208340	500	130 억	N	N	N	03	N
84	20240108	100913	52	100.00	KOSDAQ	제약	N	N	N	N	N	2930	-110	5	-3.62	2059763265	708667	39.98	2990	3015	2855	3950	2130	3040	2906.34	97634	3453	3246	3138	2931	2823	3192	2877	131	910	500	5	1	26181815	767	-2.46	3.03	12	2.71	-1190.00	968.00	4630	20231228	-36.72	900	20231120	225.56	3955	-25.92	20240103	2855	2.63	20240108	4630	-36.72	20231228	900	225.56	20231120	0.29	N	208340	500	130 억	N	N	N	03	N
85	20240108	090911	52	100.00	KOSDAQ	제약	N	N	N	N	N	2910	-130	5	-4.28	868157060	297159	16.77	2990	3015	2855	3950	2130	3040	2921.11	-6403	3453	3246	3138	2931	2823	3192	2877	131	910	500	5	1	26181815	762	-2.45	3.01	12	1.13	-1190.00	968.00	4630	20231228	-37.15	900	20231120	223.33	3955	-26.42	20240103	2855	1.93	20240108	4630	-37.15	20231228	900	223.33	20231120	0.29	N	208340	500	130 억	N	N	N	03	N
86	20240105	160911	52	100.00	KOSDAQ	제약	N	N	N	N	N	3040	-125	5	-3.95	5505426985	1748826	75.76	3220	3345	3030	4110	2220	3165	3148.11	7205	3731	3447	3291	3007	2851	3370	2930	131	945	500	5	1	26181815	796	-2.55	3.14	12	6.68	-1190.00	968.00	4630	20231228	-34.34	900	20231120	237.78	3955	-23.14	20240103	3030	0.33	20240105	4630	-34.34	20231228	900	237.78	20231120	0.30	N	208340	500	130 억	N	N	N	03	N
87	20240105	150912	52	100.00	KOSDAQ	제약	N	N	N	N	N	3050	-115	5	-3.63	5368365790	1703761	73.81	3220	3345	3030	4110	2220	3165	3150.89	7568	3731	3447	3291	3007	2851	3370	2930	131	945	500	5	1	26181815	799	-2.56	3.15	12	6.51	-1190.00	968.00	4630	20231228	-34.13	900	20231120	238.89	3955	-22.88	20240103	3030	0.66	20240105	4630	-34.13	20231228	900	238.89	20231120	0.30	N	208340	500	130 억	N	N	N	03	N
88	20240105	140909	52	100.00	KOSDAQ	제약	N	N	N	N	N	3060	-105	5	-3.32	4904612250	1551528	67.22	3220	3345	3030	4110	2220	3165	3161.15	15578	3731	3447	3291	3007	2851	3370	2930	131	945	500	5	1	26181815	801	-2.57	3.16	12	5.93	-1190.00	968.00	4630	20231228	-33.91	900	20231120	240.00	3955	-22.63	20240103	3030	0.99	20240105	4630	-33.91	20231228	900	240.00	20231120	0.30	N	208340	500	130 억	N	N	N	03	N
89	20240105	130911	52	100.00	KOSDAQ	제약	N	N	N	N	N	3075	-90	5	-2.84	4517373055	1425003	61.74	3220	3345	3030	4110	2220	3165	3170.08	16504	3731	3447	3291	3007	2851	3370	2930	131	945	500	5	1	26181815	805	-2.58	3.18	12	5.44	-1190.00	968.00	4630	20231228	-33.59	900	20231120	241.67	3955	-22.25	20240103	3030	1.49	20240105	4630	-33.59	20231228	900	241.67	20231120	0.30	N	208340	500	130 억	N	N	N	03	N
90	20240105	120911	52	100.00	KOSDAQ	제약	N	N	N	N	N	3090	-75	5	-2.37	3723582840	1169729	50.68	3220	3345	3030	4110	2220	3165	3183.29	33202	3731	3447	3291	3007	2851	3370	2930	131	945	500	5	1	26181815	809	-2.60	3.19	12	4.47	-1190.00	968.00	4630	20231228	-33.26	900	20231120	243.33	3955	-21.87	20240103	3030	1.98	20240105	4630	-33.26	20231228	900	243.33	20231120	0.30	N	208340	500	130 억	N	N	N	03	N
91	20240105	110909	52	100.00	KOSDAQ	제약	N	N	N	N	N	3065	-100	5	-3.16	3210187510	1004382	43.51	3220	3345	3030	4110	2220	3165	3196.18	27387	3731	3447	3291	3007	2851	3370	2930	131	945	500	5	1	26181815	802	-2.58	3.17	12	3.84	-1190.00	968.00	4630	20231228	-33.80	900	20231120	240.56	3955	-22.50	20240103	3030	1.16	20240105	4630	-33.80	20231228	900	240.56	20231120	0.30	N	208340	500	130 억	N	N	N	03	N
92	20240105	100912	52	100.00	KOSDAQ	제약	N	N	N	N	N	3160	-5	5	-0.16	2229803915	687710	29.79	3220	3345	3145	4110	2220	3165	3242.37	272	3731	3447	3291	3007	2851	3370	2930	131	945	500	5	1	26181815	827	-2.66	3.26	12	2.63	-1190.00	968.00	4630	20231228	-31.75	900	20231120	251.11	3955	-20.10	20240103	3135	0.80	20240104	4630	-31.75	20231228	900	251.11	20231120	0.30	N	208340	500	130 억	N	N	N	03	N
93	20240105	090909	52	100.00	KOSDAQ	제약	N	N	N	N	N	3290	125	2	3.95	593477945	181513	7.86	3220	3345	3165	4110	2220	3165	3269.65	-3626	3731	3447	3291	3007	2851	3370	2930	131	945	500	5	1	26181815	861	-2.76	3.40	12	0.69	-1190.00	968.00	4630	20231228	-28.94	900	20231120	265.56	3955	-16.81	20240103	3135	4.94	20240104	4630	-28.94	20231228	900	265.56	20231120	0.30	N	208340	500	130 억	N	N	N	03	N
94	20240104	160906	52	100.00	KOSDAQ	제약	N	N	N	N	N	3165	-270	5	-7.86	7687376835	2281576	26.08	3560	3575	3135	4465	2405	3435	3369.38	-31716	4288	3861	3528	3101	2768	4075	3315	131	1030	500	5	1	26181815	829	-2.66	3.27	12	8.71	-1190.00	968.00	4630	20231228	-31.64	900	20231120	251.67	3955	-19.97	20240103	3135	0.96	20240104	4630	-31.64	20231228	900	251.67	20231120	0.31	N	208340	500	130 억	N	N	N	03	N
95	20240104	150908	52	100.00	KOSDAQ	제약	N	N	N	N	N	3165	-270	5	-7.86	7482380335	2216798	25.34	3560	3575	3135	4465	2405	3435	3375.25	-28865	4288	3861	3528	3101	2768	4075	3315	131	1030	500	5	1	26181815	829	-2.66	3.27	12	8.47	-1190.00	968.00	4630	20231228	-31.64	900	20231120	251.67	3955	-19.97	20240103	3135	0.96	20240104	4630	-31.64	20231228	900	251.67	20231120	0.31	N	208340	500	130 억	N	N	N	03	N
96	20240104	140909	52	100.00	KOSDAQ	제약	N	N	N	N	N	3280	-155	5	-4.51	6568640095	1931952	22.09	3560	3575	3210	4465	2405	3435	3399.96	-29560	4288	3861	3528	3101	2768	4075	3315	131	1030	500	5	1	26181815	859	-2.76	3.39	12	7.38	-1190.00	968.00	4630	20231228	-29.16	900	20231120	264.44	3955	-17.07	20240103	3195	2.66	20240103	4630	-29.16	20231228	900	264.44	20231120	0.31	N	208340	500	130 억	N	N	N	03	N
97	20240104	130908	52	100.00	KOSDAQ	제약	N	N	N	N	N	3310	-125	5	-3.64	5763370030	1687524	19.29	3560	3575	3210	4465	2405	3435	3415.26	-27935	4288	3861	3528	3101	2768	4075	3315	131	1030	500	5	1	26181815	867	-2.78	3.42	12	6.45	-1190.00	968.00	4630	20231228	-28.51	900	20231120	267.78	3955	-16.31	20240103	3195	3.60	20240103	4630	-28.51	20231228	900	267.78	20231120	0.31	N	208340	500	130 억	N	N	N	03	N
98	20240104	120906	52	100.00	KOSDAQ	제약	N	N	N	N	N	3305	-130	5	-3.78	4659744455	1354568	15.49	3560	3575	3285	4465	2405	3435	3440.03	-30843	4288	3861	3528	3101	2768	4075	3315	131	1030	500	5	1	26181815	865	-2.78	3.41	12	5.17	-1190.00	968.00	4630	20231228	-28.62	900	20231120	267.22	3955	-16.43	20240103	3195	3.44	20240103	4630	-28.62	20231228	900	267.22	20231120	0.31	N	208340	500	130 억	N	N	N	03	N
99	20240104	110906	52	100.00	KOSDAQ	제약	N	N	N	N	N	3370	-65	5	-1.89	4134840875	1197011	13.69	3560	3575	3300	4465	2405	3435	3454.34	-29955	4288	3861	3528	3101	2768	4075	3315	131	1030	500	5	1	26181815	882	-2.83	3.48	12	4.57	-1190.00	968.00	4630	20231228	-27.21	900	20231120	274.44	3955	-14.79	20240103	3195	5.48	20240103	4630	-27.21	20231228	900	274.44	20231120	0.31	N	208340	500	130 억	N	N	N	03	N
100	20240104	100905	52	100.00	KOSDAQ	제약	N	N	N	N	N	3450	15	2	0.44	3387016700	977136	11.17	3560	3575	3300	4465	2405	3435	3466.34	-28579	4288	3861	3528	3101	2768	4075	3315	131	1030	500	5	1	26181815	903	-2.90	3.56	12	3.73	-1190.00	968.00	4630	20231228	-25.49	900	20231120	283.33	3955	-12.77	20240103	3195	7.98	20240103	4630	-25.49	20231228	900	283.33	20231120	0.31	N	208340	500	130 억	N	N	N	03	N
101	20240104	090909	52	100.00	KOSDAQ	제약	N	N	N	N	N	3370	-65	5	-1.89	722013280	210538	2.41	3560	3570	3300	4465	2405	3435	3429.32	-7343	4288	3861	3528	3101	2768	4075	3315	131	1030	500	5	1	26181815	882	-2.83	3.48	12	0.80	-1190.00	968.00	4630	20231228	-27.21	900	20231120	274.44	3955	-14.79	20240103	3195	5.48	20240103	4630	-27.21	20231228	900	274.44	20231120	0.31	N	208340	500	130 억	N	N	N	03	N
102	20240103	160905	52	100.00	KOSDAQ	제약	N	N	N	N	N	3435	115	2	3.46	31273073460	8681322	238.52	3300	3955	3195	4315	2325	3320	3602.56	-80759	3756	3537	3401	3182	3046	3470	3115	131	995	500	5	1	26181815	899	-2.89	3.55	12	33.16	-1190.00	968.00	4630	20231228	-25.81	900	20231120	281.67	3955	-13.15	20240103	3195	7.51	20240103	4630	-25.81	20231228	900	281.67	20231120	0.35	N	208340	500	130 억	N	N	N	03	N
103	20240103	150903	52	100.00	KOSDAQ	제약	N	N	N	N	N	3490	170	2	5.12	30713793400	8518859	234.06	3300	3955	3195	4315	2325	3320	3605.39	-84993	3756	3537	3401	3182	3046	3470	3115	131	995	500	5	1	26181815	914	-2.93	3.61	12	32.54	-1190.00	968.00	4630	20231228	-24.62	900	20231120	287.78	3955	-11.76	20240103	3195	9.23	20240103	4630	-24.62	20231228	900	287.78	20231120	0.35	N	208340	500	130 억	N	N	N	03	N
104	20240103	140900	52	100.00	KOSDAQ	제약	N	N	N	N	N	3470	150	2	4.52	29326471620	8122050	223.15	3300	3955	3195	4315	2325	3320	3610.73	-83278	3756	3537	3401	3182	3046	3470	3115	131	995	500	5	1	26181815	909	-2.92	3.58	12	31.02	-1190.00	968.00	4630	20231228	-25.05	900	20231120	285.56	3955	-12.26	20240103	3195	8.61	20240103	4630	-25.05	20231228	900	285.56	20231120	0.35	N	208340	500	130 억	N	N	N	03	N
105	20240103	130903	52	100.00	KOSDAQ	제약	N	N	N	N	N	3530	210	2	6.33	28240038615	7809996	214.58	3300	3955	3195	4315	2325	3320	3615.89	-88943	3756	3537	3401	3182	3046	3470	3115	131	995	500	5	1	26181815	924	-2.97	3.65	12	29.83	-1190.00	968.00	4630	20231228	-23.76	900	20231120	292.22	3955	-10.75	20240103	3195	10.49	20240103	4630	-23.76	20231228	900	292.22	20231120	0.35	N	208340	500	130 억	N	N	N	03	N
106	20240103	120906	52	100.00	KOSDAQ	제약	N	N	N	N	N	3505	185	2	5.57	26111435525	7193209	197.63	3300	3955	3195	4315	2325	3320	3630.02	-85923	3756	3537	3401	3182	3046	3470	3115	131	995	500	5	1	26181815	918	-2.95	3.62	12	27.47	-1190.00	968.00	4630	20231228	-24.30	900	20231120	289.44	3955	-11.38	20240103	3195	9.70	20240103	4630	-24.30	20231228	900	289.44	20231120	0.35	N	208340	500	130 억	N	N	N	03	N
107	20240103	110902	52	100.00	KOSDAQ	제약	N	N	N	N	N	3655	335	2	10.09	23384383720	6432273	176.73	3300	3955	3195	4315	2325	3320	3635.48	-61312	3756	3537	3401	3182	3046	3470	3115	131	995	500	5	1	26181815	957	-3.07	3.78	12	24.57	-1190.00	968.00	4630	20231228	-21.06	900	20231120	306.11	3955	-7.59	20240103	3195	14.40	20240103	4630	-21.06	20231228	900	306.11	20231120	0.35	N	208340	500	130 억	N	N	N	03	N
108	20240103	100902	52	100.00	KOSDAQ	제약	N	N	N	N	N	3815	495	2	14.91	9854167770	2821698	77.53	3300	3880	3195	4315	2325	3320	3492.29	62578	3756	3537	3401	3182	3046	3470	3115	131	995	500	5	1	26181815	999	-3.21	3.94	12	10.78	-1190.00	968.00	4630	20231228	-17.60	900	20231120	323.89	3880	-1.68	20240103	3195	19.41	20240103	4630	-17.60	20231228	900	323.89	20231120	0.35	N	208340	500	130 억	N	N	N	03	N
109	20240103	090902	52	100.00	KOSDAQ	제약	N	N	N	N	N	3215	-105	5	-3.16	1130870705	344604	9.47	3300	3350	3210	4315	2325	3320	3281.64	-68763	3756	3537	3401	3182	3046	3470	3115	131	995	500	5	1	26181815	842	-2.70	3.32	12	1.32	-1190.00	968.00	4630	20231228	-30.56	900	20231120	257.22	3620	-11.19	20240102	3210	0.16	20240103	4630	-30.56	20231228	900	257.22	20231120	0.35	N	208340	500	130 억	N	N	N	03	N
110	20240102	160901	52	100.00	KOSDAQ	제약	N	N	N	N	N	3320	-430	5	-11.47	12149403800	3546675	27.46	3610	3620	3265	4875	2625	3750	3425.69	40982	4946	4347	4031	3432	3116	4190	3275	131	1125	500	5	1	26181815	869	-2.79	3.43	12	13.55	-1190.00	968.00	4630	20231228	-28.29	900	20231120	268.89	3620	-8.29	20240102	3265	1.68	20240102	4630	-28.29	20231228	900	268.89	20231120	0.35	N	208340	500	130 억	N	N	N	03	N
111	20240102	150900	52	100.00	KOSDAQ	제약	N	N	N	N	N	3290	-460	5	-12.27	11680486275	3405096	26.36	3610	3620	3265	4875	2625	3750	3430.13	47090	4946	4347	4031	3432	3116	4190	3275	131	1125	500	5	1	26181815	861	-2.76	3.40	12	13.01	-1190.00	968.00	4630	20231228	-28.94	900	20231120	265.56	3620	-9.12	20240102	3265	0.77	20240102	4630	-28.94	20231228	900	265.56	20231120	0.35	N	208340	500	130 억	N	N	N	03	N
112	20240102	140901	52	100.00	KOSDAQ	제약	N	N	N	N	N	3305	-445	5	-11.87	9995074750	2896574	22.43	3610	3620	3295	4875	2625	3750	3450.47	-49546	4946	4347	4031	3432	3116	4190	3275	131	1125	500	5	1	26181815	865	-2.78	3.41	12	11.06	-1190.00	968.00	4630	20231228	-28.62	900	20231120	267.22	3620	-8.70	20240102	3295	0.30	20240102	4630	-28.62	20231228	900	267.22	20231120	0.35	N	208340	500	130 억	N	N	N	03	N
113	20240102	130856	52	100.00	KOSDAQ	제약	N	N	N	N	N	3410	-340	5	-9.07	8431140485	2431506	18.82	3610	3620	3380	4875	2625	3750	3467.25	-55076	4946	4347	4031	3432	3116	4190	3275	131	1125	500	5	1	26181815	893	-2.87	3.52	12	9.29	-1190.00	968.00	4630	20231228	-26.35	900	20231120	278.89	3620	-5.80	20240102	3380	0.89	20240102	4630	-26.35	20231228	900	278.89	20231120	0.35	N	208340	500	130 억	N	N	N	03	N
114	20240102	120854	52	100.00	KOSDAQ	제약	N	N	N	N	N	3440	-310	5	-8.27	7330073650	2110166	16.34	3610	3620	3380	4875	2625	3750	3473.46	-16834	4946	4347	4031	3432	3116	4190	3275	131	1125	500	5	1	26181815	901	-2.89	3.55	12	8.06	-1190.00	968.00	4630	20231228	-25.70	900	20231120	282.22	3620	-4.97	20240102	3380	1.78	20240102	4630	-25.70	20231228	900	282.22	20231120	0.35	N	208340	500	130 억	N	N	N	03	N
115	20240102	110855	52	100.00	KOSDAQ	제약	N	N	N	N	N	3430	-320	5	-8.53	6585940290	1893572	14.66	3610	3620	3380	4875	2625	3750	3477.80	-13879	4946	4347	4031	3432	3116	4190	3275	131	1125	500	5	1	26181815	898	-2.88	3.54	12	7.23	-1190.00	968.00	4630	20231228	-25.92	900	20231120	281.11	3620	-5.25	20240102	3380	1.48	20240102	4630	-25.92	20231228	900	281.11	20231120	0.35	N	208340	500	130 억	N	N	N	03	N
116	20240102	100847	52	100.00	KOSDAQ	제약	N	N	N	N	N	3485	-265	5	-7.07	2149875690	611555	4.73	3610	3620	3420	4875	2625	3750	3514.74	-13923	4946	4347	4031	3432	3116	4190	3275	131	1125	500	5	1	26181815	912	-2.93	3.60	12	2.34	-1190.00	968.00	4630	20231228	-24.73	900	20231120	287.22	3620	-3.73	20240102	3420	1.90	20240102	4630	-24.73	20231228	900	287.22	20231120	0.35	N	208340	500	130 억	N	N	N	03	N
117	20240102	090836	52	100.00	KOSDAQ	제약	N	N	N	N	N	3750	0	3	0.00	0	0	0.00	0	0	0	4875	2625	3750	0.00	0	4946	4347	4031	3432	3116	4190	3275	131	1125	500	5	1	26181815	982	-3.15	3.87	12	0.00	-1190.00	968.00	4630	20231228	-19.01	900	20231120	316.67	0	0.00	0	0	0.00	0	4630	-19.01	20231228	900	316.67	20231120	0.35	N	208340	500	130 억	N	N	N	03	N

48 KiB Raw Blame History

48 KiB

Raw Blame History