KissMeData/288330/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	121111	57	100.00	KOSDAQ	제약	N	N	N	N	N	2725	80	2	3.02	120578650	44509	21.79	2665	2785	2645	3435	1855	2645	2709.08	1.73	274	2955	2800	2710	2555	2465	2755	2510	113	790	500	1740	5	1	22667357	618	-1.48	1.29	12	0.20	-1846.00	2105.00	11900	20230118	-77.10	2610	20231204	4.41	3575	-23.78	20240103	2620	4.01	20240122	11400	-76.10	20230130	2610	4.41	20231204	1.17	N	288330	500	113 억	392952	N	N	N	N
3	20240123	111107	57	100.00	KOSDAQ	제약	N	N	N	N	N	2710	65	2	2.46	85209395	31577	15.46	2665	2760	2645	3435	1855	2645	2698.46	1.73	176	2955	2800	2710	2555	2465	2755	2510	113	790	500	1740	5	1	22667357	614	-1.47	1.29	12	0.14	-1846.00	2105.00	11900	20230118	-77.23	2610	20231204	3.83	3575	-24.20	20240103	2620	3.44	20240122	11400	-76.23	20230130	2610	3.83	20231204	1.17	N	288330	500	113 억	392952	N	N	N	N
4	20240123	101107	57	100.00	KOSDAQ	제약	N	N	N	N	N	2725	80	2	3.02	62022965	23045	11.28	2665	2760	2645	3435	1855	2645	2691.38	1.73	-3111	2955	2800	2710	2555	2465	2755	2510	113	790	500	1740	5	1	22667357	618	-1.48	1.29	12	0.10	-1846.00	2105.00	11900	20230118	-77.10	2610	20231204	4.41	3575	-23.78	20240103	2620	4.01	20240122	11400	-76.10	20230130	2610	4.41	20231204	1.17	N	288330	500	113 억	392952	N	N	N	N
5	20240123	091107	57	100.00	KOSDAQ	제약	N	N	N	N	N	2670	25	2	0.95	11972400	4491	2.20	2665	2685	2645	3435	1855	2645	2665.87	1.73	-1691	2955	2800	2710	2555	2465	2755	2510	113	790	500	1740	5	1	22667357	605	-1.45	1.27	12	0.02	-1846.00	2105.00	11900	20230118	-77.56	2610	20231204	2.30	3575	-25.31	20240103	2620	1.91	20240122	11400	-76.58	20230130	2610	2.30	20231204	1.17	N	288330	500	113 억	392952	N	N	N	N
6	20240119	161100	57	100.00	KOSDAQ	제약	N	N	N	N	N	2840	-105	5	-3.57	321124775	111644	106.01	2945	3020	2800	3825	2065	2945	2876.33	1.71	-18330	3115	3030	2870	2785	2625	3072	2827	113	880	500	1940	5	1	22667357	644	-1.54	1.35	12	0.49	-1846.00	2105.00	12100	20230113	-76.53	2610	20231204	8.81	3575	-20.56	20240103	2710	4.80	20240118	11750	-75.83	20230119	2610	8.81	20231204	1.15	N	288330	500	113 억	387176	N	N	N	N
7	20240119	151103	57	100.00	KOSDAQ	제약	N	N	N	N	N	2805	-140	5	-4.75	298304960	103554	98.33	2945	3020	2800	3825	2065	2945	2880.67	1.71	-16196	3115	3030	2870	2785	2625	3072	2827	113	880	500	1940	5	1	22667357	636	-1.52	1.33	12	0.46	-1846.00	2105.00	12100	20230113	-76.82	2610	20231204	7.47	3575	-21.54	20240103	2710	3.51	20240118	11750	-76.13	20230119	2610	7.47	20231204	1.15	N	288330	500	113 억	387176	N	N	N	N
8	20240119	141101	57	100.00	KOSDAQ	제약	N	N	N	N	N	2830	-115	5	-3.90	234040995	80705	76.63	2945	3020	2820	3825	2065	2945	2899.96	1.71	-14315	3115	3030	2870	2785	2625	3072	2827	113	880	500	1940	5	1	22667357	641	-1.53	1.34	12	0.36	-1846.00	2105.00	12100	20230113	-76.61	2610	20231204	8.43	3575	-20.84	20240103	2710	4.43	20240118	11750	-75.91	20230119	2610	8.43	20231204	1.15	N	288330	500	113 억	387176	N	N	N	N
9	20240119	131101	57	100.00	KOSDAQ	제약	N	N	N	N	N	2855	-90	5	-3.06	198121390	68012	64.58	2945	3020	2825	3825	2065	2945	2913.04	1.71	-11778	3115	3030	2870	2785	2625	3072	2827	113	880	500	1940	5	1	22667357	647	-1.55	1.36	12	0.30	-1846.00	2105.00	12100	20230113	-76.40	2610	20231204	9.39	3575	-20.14	20240103	2710	5.35	20240118	11750	-75.70	20230119	2610	9.39	20231204	1.15	N	288330	500	113 억	387176	N	N	N	N
10	20240119	121106	57	100.00	KOSDAQ	제약	N	N	N	N	N	2880	-65	5	-2.21	127886285	43455	41.26	2945	3020	2880	3825	2065	2945	2942.96	1.71	-2998	3115	3030	2870	2785	2625	3072	2827	113	880	500	1940	5	1	22667357	653	-1.56	1.37	12	0.19	-1846.00	2105.00	12100	20230113	-76.20	2610	20231204	10.34	3575	-19.44	20240103	2710	6.27	20240118	11750	-75.49	20230119	2610	10.34	20231204	1.15	N	288330	500	113 억	387176	N	N	N	N
11	20240119	111104	57	100.00	KOSDAQ	제약	N	N	N	N	N	2940	-5	5	-0.17	103280440	34944	33.18	2945	3020	2880	3825	2065	2945	2955.60	1.71	-1452	3115	3030	2870	2785	2625	3072	2827	113	880	500	1940	5	1	22667357	666	-1.59	1.40	12	0.15	-1846.00	2105.00	12100	20230113	-75.70	2610	20231204	12.64	3575	-17.76	20240103	2710	8.49	20240118	11750	-74.98	20230119	2610	12.64	20231204	1.15	N	288330	500	113 억	387176	N	N	N	N
12	20240119	101108	57	100.00	KOSDAQ	제약	N	N	N	N	N	3000	55	2	1.87	36527880	12279	11.66	2945	3000	2910	3825	2065	2945	2974.83	1.71	652	3115	3030	2870	2785	2625	3072	2827	113	880	500	1940	5	1	22667357	680	-1.63	1.43	12	0.05	-1846.00	2105.00	12100	20230113	-75.21	2610	20231204	14.94	3575	-16.08	20240103	2710	10.70	20240118	11750	-74.47	20230119	2610	14.94	20231204	1.15	N	288330	500	113 억	387176	N	N	N	N
13	20240119	091102	57	100.00	KOSDAQ	제약	N	N	N	N	N	2920	-25	5	-0.85	6991050	2379	2.26	2945	2945	2910	3825	2065	2945	2938.65	1.71	532	3115	3030	2870	2785	2625	3072	2827	113	880	500	1940	5	1	22667357	662	-1.58	1.39	12	0.01	-1846.00	2105.00	12100	20230113	-75.87	2610	20231204	11.88	3575	-18.32	20240103	2710	7.75	20240118	11750	-75.15	20230119	2610	11.88	20231204	1.15	N	288330	500	113 억	387176	N	N	N	N
14	20240118	161059	57	100.00	KOSDAQ	제약	N	N	N	N	N	2945	-15	5	-0.51	302944210	104818	102.30	2910	2955	2710	3845	2075	2960	2889.92	1.73	-4482	3123	3041	2948	2866	2773	2995	2820	113	885	500	1950	5	1	22667357	668	-1.60	1.40	12	0.46	-1846.00	2105.00	12100	20230112	-75.66	2610	20231204	12.84	3575	-17.62	20240103	2710	8.67	20240118	11900	-75.25	20230118	2610	12.84	20231204	1.18	N	288330	500	113 억	391658	N	N	N	N
15	20240118	151100	57	100.00	KOSDAQ	제약	N	N	N	N	N	2940	-20	5	-0.68	291874545	101057	98.63	2910	2955	2710	3845	2075	2960	2888.22	1.73	-2434	3123	3041	2948	2866	2773	2995	2820	113	885	500	1950	5	1	22667357	666	-1.59	1.40	12	0.45	-1846.00	2105.00	12100	20230112	-75.70	2610	20231204	12.64	3575	-17.76	20240103	2710	8.49	20240118	11900	-75.29	20230118	2610	12.64	20231204	1.18	N	288330	500	113 억	391658	N	N	N	N
16	20240118	141100	57	100.00	KOSDAQ	제약	N	N	N	N	N	2870	-90	5	-3.04	241581740	83798	81.78	2910	2955	2710	3845	2075	2960	2882.91	1.73	1597	3123	3041	2948	2866	2773	2995	2820	113	885	500	1950	5	1	22667357	651	-1.55	1.36	12	0.37	-1846.00	2105.00	12100	20230112	-76.28	2610	20231204	9.96	3575	-19.72	20240103	2710	5.90	20240118	11900	-75.88	20230118	2610	9.96	20231204	1.18	N	288330	500	113 억	391658	N	N	N	N
17	20240118	131058	57	100.00	KOSDAQ	제약	N	N	N	N	N	2900	-60	5	-2.03	219598385	76147	74.32	2910	2955	2710	3845	2075	2960	2883.87	1.73	6359	3123	3041	2948	2866	2773	2995	2820	113	885	500	1950	5	1	22667357	657	-1.57	1.38	12	0.34	-1846.00	2105.00	12100	20230112	-76.03	2610	20231204	11.11	3575	-18.88	20240103	2710	7.01	20240118	11900	-75.63	20230118	2610	11.11	20231204	1.18	N	288330	500	113 억	391658	N	N	N	N
18	20240118	121102	57	100.00	KOSDAQ	제약	N	N	N	N	N	2875	-85	5	-2.87	213234485	73953	72.18	2910	2955	2710	3845	2075	2960	2883.38	1.73	6795	3123	3041	2948	2866	2773	2995	2820	113	885	500	1950	5	1	22667357	652	-1.56	1.37	12	0.33	-1846.00	2105.00	12100	20230112	-76.24	2610	20231204	10.15	3575	-19.58	20240103	2710	6.09	20240118	11900	-75.84	20230118	2610	10.15	20231204	1.18	N	288330	500	113 억	391658	N	N	N	N
19	20240118	111101	57	100.00	KOSDAQ	제약	N	N	N	N	N	2910	-50	5	-1.69	167608930	58205	56.81	2910	2955	2710	3845	2075	2960	2879.63	1.73	17181	3123	3041	2948	2866	2773	2995	2820	113	885	500	1950	5	1	22667357	660	-1.58	1.38	12	0.26	-1846.00	2105.00	12100	20230112	-75.95	2610	20231204	11.49	3575	-18.60	20240103	2710	7.38	20240118	11900	-75.55	20230118	2610	11.49	20231204	1.18	N	288330	500	113 억	391658	N	N	N	N
20	20240118	101056	57	100.00	KOSDAQ	제약	N	N	N	N	N	2920	-40	5	-1.35	158185175	54971	53.65	2910	2945	2710	3845	2075	2960	2877.61	1.73	18241	3123	3041	2948	2866	2773	2995	2820	113	885	500	1950	5	1	22667357	662	-1.58	1.39	12	0.24	-1846.00	2105.00	12100	20230112	-75.87	2610	20231204	11.88	3575	-18.32	20240103	2710	7.75	20240118	11900	-75.46	20230118	2610	11.88	20231204	1.18	N	288330	500	113 억	391658	N	N	N	N
21	20240118	091058	57	100.00	KOSDAQ	제약	N	N	N	N	N	2710	-250	5	-8.45	77055700	26772	26.13	2910	2915	2710	3845	2075	2960	2878.22	1.73	1706	3123	3041	2948	2866	2773	2995	2820	113	885	500	1950	5	1	22667357	614	-1.47	1.29	12	0.12	-1846.00	2105.00	12100	20230112	-77.60	2610	20231204	3.83	3575	-24.20	20240103	2710	0.00	20240118	11900	-77.23	20230118	2610	3.83	20231204	1.18	N	288330	500	113 억	391658	Y	N	N	N
22	20240117	161056	57	100.00	KOSDAQ	제약	N	N	N	N	N	2960	10	2	0.34	294897970	102264	160.11	3030	3030	2855	3835	2065	2950	2883.69	1.64	17281	3110	3030	2950	2870	2790	3070	2910	113	885	500	1940	5	1	22667357	671	-1.60	1.41	12	0.45	-1846.00	2105.00	12150	20230111	-75.64	2610	20231204	13.41	3575	-17.20	20240103	2835	4.41	20240115	11900	-75.13	20230118	2610	13.41	20231204	1.18	N	288330	500	113 억	372591	N	N	N	N
23	20240117	151059	57	100.00	KOSDAQ	제약	N	N	N	N	N	2890	-60	5	-2.03	285796210	99136	155.21	3030	3030	2855	3835	2065	2950	2882.87	1.64	17369	3110	3030	2950	2870	2790	3070	2910	113	885	500	1940	5	1	22667357	655	-1.57	1.37	12	0.44	-1846.00	2105.00	12150	20230111	-76.21	2610	20231204	10.73	3575	-19.16	20240103	2835	1.94	20240115	11900	-75.71	20230118	2610	10.73	20231204	1.18	N	288330	500	113 억	372591	N	N	N	N
24	20240117	141056	57	100.00	KOSDAQ	제약	N	N	N	N	N	2905	-45	5	-1.53	265389550	92121	144.23	3030	3030	2855	3835	2065	2950	2880.88	1.64	18129	3110	3030	2950	2870	2790	3070	2910	113	885	500	1940	5	1	22667357	658	-1.57	1.38	12	0.41	-1846.00	2105.00	12150	20230111	-76.09	2610	20231204	11.30	3575	-18.74	20240103	2835	2.47	20240115	11900	-75.59	20230118	2610	11.30	20231204	1.18	N	288330	500	113 억	372591	N	N	N	N
25	20240117	131056	57	100.00	KOSDAQ	제약	N	N	N	N	N	2890	-60	5	-2.03	243567480	84600	132.45	3030	3030	2855	3835	2065	2950	2879.05	1.64	17269	3110	3030	2950	2870	2790	3070	2910	113	885	500	1940	5	1	22667357	655	-1.57	1.37	12	0.37	-1846.00	2105.00	12150	20230111	-76.21	2610	20231204	10.73	3575	-19.16	20240103	2835	1.94	20240115	11900	-75.71	20230118	2610	10.73	20231204	1.18	N	288330	500	113 억	372591	N	N	N	N
26	20240117	121058	57	100.00	KOSDAQ	제약	N	N	N	N	N	2865	-85	5	-2.88	213585650	74155	116.10	3030	3030	2855	3835	2065	2950	2880.26	1.64	13184	3110	3030	2950	2870	2790	3070	2910	113	885	500	1940	5	1	22667357	649	-1.55	1.36	12	0.33	-1846.00	2105.00	12150	20230111	-76.42	2610	20231204	9.77	3575	-19.86	20240103	2835	1.06	20240115	11900	-75.92	20230118	2610	9.77	20231204	1.18	N	288330	500	113 억	372591	N	N	N	N
27	20240117	111059	57	100.00	KOSDAQ	제약	N	N	N	N	N	2870	-80	5	-2.71	189905520	65897	103.17	3030	3030	2860	3835	2065	2950	2881.85	1.64	8774	3110	3030	2950	2870	2790	3070	2910	113	885	500	1940	5	1	22667357	651	-1.55	1.36	12	0.29	-1846.00	2105.00	12150	20230111	-76.38	2610	20231204	9.96	3575	-19.72	20240103	2835	1.23	20240115	11900	-75.88	20230118	2610	9.96	20231204	1.18	N	288330	500	113 억	372591	N	N	N	N
28	20240117	101056	57	100.00	KOSDAQ	제약	N	N	N	N	N	2870	-80	5	-2.71	135608515	47140	73.81	3030	3030	2860	3835	2065	2950	2876.72	1.64	7018	3110	3030	2950	2870	2790	3070	2910	113	885	500	1940	5	1	22667357	651	-1.55	1.36	12	0.21	-1846.00	2105.00	12150	20230111	-76.38	2610	20231204	9.96	3575	-19.72	20240103	2835	1.23	20240115	11900	-75.88	20230118	2610	9.96	20231204	1.18	N	288330	500	113 억	372591	N	N	N	N
29	20240117	091059	57	100.00	KOSDAQ	제약	N	N	N	N	N	2865	-85	5	-2.88	21975030	7529	11.79	3030	3030	2865	3835	2065	2950	2918.72	1.64	-5919	3110	3030	2950	2870	2790	3070	2910	113	885	500	1940	5	1	22667357	649	-1.55	1.36	12	0.03	-1846.00	2105.00	12150	20230111	-76.42	2610	20231204	9.77	3575	-19.86	20240103	2835	1.06	20240115	11900	-75.92	20230118	2610	9.77	20231204	1.18	N	288330	500	113 억	372591	N	N	N	N
30	20240116	161054	57	100.00	KOSDAQ	제약	N	N	N	N	N	2950	15	2	0.51	188376475	63843	64.45	2945	3030	2870	3815	2055	2935	2950.62	1.67	-6599	3128	3031	2933	2836	2738	2982	2787	113	880	500	1930	5	1	22667357	669	-1.60	1.40	12	0.28	-1846.00	2105.00	12450	20230110	-76.31	2610	20231204	13.03	3575	-17.48	20240103	2835	4.06	20240115	12100	-75.62	20230116	2610	13.03	20231204	1.20	N	288330	500	113 억	379170	N	N	N	N
31	20240116	151051	57	100.00	KOSDAQ	제약	N	N	N	N	N	2920	-15	5	-0.51	178808580	60568	61.15	2945	3030	2870	3815	2055	2935	2952.20	1.67	-6984	3128	3031	2933	2836	2738	2982	2787	113	880	500	1930	5	1	22667357	662	-1.58	1.39	12	0.27	-1846.00	2105.00	12450	20230110	-76.55	2610	20231204	11.88	3575	-18.32	20240103	2835	3.00	20240115	12100	-75.87	20230116	2610	11.88	20231204	1.20	N	288330	500	113 억	379170	N	N	N	N
32	20240116	141054	57	100.00	KOSDAQ	제약	N	N	N	N	N	2940	5	2	0.17	149711135	50653	51.14	2945	3030	2870	3815	2055	2935	2955.62	1.67	-6282	3128	3031	2933	2836	2738	2982	2787	113	880	500	1930	5	1	22667357	666	-1.59	1.40	12	0.22	-1846.00	2105.00	12450	20230110	-76.39	2610	20231204	12.64	3575	-17.76	20240103	2835	3.70	20240115	12100	-75.70	20230116	2610	12.64	20231204	1.20	N	288330	500	113 억	379170	N	N	N	N
33	20240116	131056	57	100.00	KOSDAQ	제약	N	N	N	N	N	2985	50	2	1.70	130984165	44306	44.73	2945	3030	2870	3815	2055	2935	2956.35	1.67	-9429	3128	3031	2933	2836	2738	2982	2787	113	880	500	1930	5	1	22667357	677	-1.62	1.42	12	0.20	-1846.00	2105.00	12450	20230110	-76.02	2610	20231204	14.37	3575	-16.50	20240103	2835	5.29	20240115	12100	-75.33	20230116	2610	14.37	20231204	1.20	N	288330	500	113 억	379170	N	N	N	N
34	20240116	121053	57	100.00	KOSDAQ	제약	N	N	N	N	N	2905	-30	5	-1.02	110955695	37528	37.89	2945	3030	2870	3815	2055	2935	2956.61	1.67	-10208	3128	3031	2933	2836	2738	2982	2787	113	880	500	1930	5	1	22667357	658	-1.57	1.38	12	0.17	-1846.00	2105.00	12450	20230110	-76.67	2610	20231204	11.30	3575	-18.74	20240103	2835	2.47	20240115	12100	-75.99	20230116	2610	11.30	20231204	1.20	N	288330	500	113 억	379170	N	N	N	N
35	20240116	111052	57	100.00	KOSDAQ	제약	N	N	N	N	N	2945	10	2	0.34	102704450	34703	35.03	2945	3030	2870	3815	2055	2935	2959.53	1.67	-10299	3128	3031	2933	2836	2738	2982	2787	113	880	500	1930	5	1	22667357	668	-1.60	1.40	12	0.15	-1846.00	2105.00	12450	20230110	-76.35	2610	20231204	12.84	3575	-17.62	20240103	2835	3.88	20240115	12100	-75.66	20230116	2610	12.84	20231204	1.20	N	288330	500	113 억	379170	N	N	N	N
36	20240116	101052	57	100.00	KOSDAQ	제약	N	N	N	N	N	2940	5	2	0.17	75961545	25551	25.80	2945	3030	2870	3815	2055	2935	2972.94	1.67	-13687	3128	3031	2933	2836	2738	2982	2787	113	880	500	1930	5	1	22667357	666	-1.59	1.40	12	0.11	-1846.00	2105.00	12450	20230110	-76.39	2610	20231204	12.64	3575	-17.76	20240103	2835	3.70	20240115	12100	-75.70	20230116	2610	12.64	20231204	1.20	N	288330	500	113 억	379170	N	N	N	N
37	20240116	091050	57	100.00	KOSDAQ	제약	N	N	N	N	N	2995	60	2	2.04	16472280	5504	5.56	2945	3030	2945	3815	2055	2935	2992.78	1.67	-1875	3128	3031	2933	2836	2738	2982	2787	113	880	500	1930	5	1	22667357	679	-1.62	1.42	12	0.02	-1846.00	2105.00	12450	20230110	-75.94	2610	20231204	14.75	3575	-16.22	20240103	2835	5.64	20240115	12100	-75.25	20230116	2610	14.75	20231204	1.20	N	288330	500	113 억	379170	N	N	N	N
38	20240115	161050	57	100.00	KOSDAQ	제약	N	N	N	N	N	2935	-55	5	-1.84	282411810	96039	59.19	2990	3030	2835	3885	2095	2990	2940.60	1.59	17662	3353	3171	3063	2881	2773	3117	2827	113	895	500	1970	5	1	22667357	665	-1.59	1.39	12	0.42	-1846.00	2105.00	12450	20230109	-76.43	2610	20231204	12.45	3575	-17.90	20240103	2835	3.53	20240115	12100	-75.74	20230116	2610	12.45	20231204	1.20	N	288330	500	113 억	359284	N	N	N	N
39	20240115	151051	57	100.00	KOSDAQ	제약	N	N	N	N	N	2940	-50	5	-1.67	275156445	93567	57.67	2990	3030	2835	3885	2095	2990	2940.74	1.59	17270	3353	3171	3063	2881	2773	3117	2827	113	895	500	1970	5	1	22667357	666	-1.59	1.40	12	0.41	-1846.00	2105.00	12450	20230109	-76.39	2610	20231204	12.64	3575	-17.76	20240103	2835	3.70	20240115	12100	-75.70	20230116	2610	12.64	20231204	1.20	N	288330	500	113 억	359284	N	N	N	N
40	20240115	141050	57	100.00	KOSDAQ	제약	N	N	N	N	N	2960	-30	5	-1.00	264786860	90033	55.49	2990	3030	2835	3885	2095	2990	2941.00	1.59	16432	3353	3171	3063	2881	2773	3117	2827	113	895	500	1970	5	1	22667357	671	-1.60	1.41	12	0.40	-1846.00	2105.00	12450	20230109	-76.22	2610	20231204	13.41	3575	-17.20	20240103	2835	4.41	20240115	12100	-75.54	20230116	2610	13.41	20231204	1.20	N	288330	500	113 억	359284	N	N	N	N
41	20240115	131049	57	100.00	KOSDAQ	제약	N	N	N	N	N	2940	-50	5	-1.67	258633350	87955	54.21	2990	3030	2835	3885	2095	2990	2940.52	1.59	17053	3353	3171	3063	2881	2773	3117	2827	113	895	500	1970	5	1	22667357	666	-1.59	1.40	12	0.39	-1846.00	2105.00	12450	20230109	-76.39	2610	20231204	12.64	3575	-17.76	20240103	2835	3.70	20240115	12100	-75.70	20230116	2610	12.64	20231204	1.20	N	288330	500	113 억	359284	N	N	N	N
42	20240115	121049	57	100.00	KOSDAQ	제약	N	N	N	N	N	2930	-60	5	-2.01	171728385	58353	35.97	2990	3030	2835	3885	2095	2990	2942.92	1.59	196	3353	3171	3063	2881	2773	3117	2827	113	895	500	1970	5	1	22667357	664	-1.59	1.39	12	0.26	-1846.00	2105.00	12450	20230109	-76.47	2610	20231204	12.26	3575	-18.04	20240103	2835	3.35	20240115	12100	-75.79	20230116	2610	12.26	20231204	1.20	N	288330	500	113 억	359284	N	N	N	N
43	20240115	111050	57	100.00	KOSDAQ	제약	N	N	N	N	N	2990	0	3	0.00	156093670	53059	32.70	2990	3030	2835	3885	2095	2990	2941.89	1.59	-979	3353	3171	3063	2881	2773	3117	2827	113	895	500	1970	5	1	22667357	678	-1.62	1.42	12	0.23	-1846.00	2105.00	12450	20230109	-75.98	2610	20231204	14.56	3575	-16.36	20240103	2835	5.47	20240115	12100	-75.29	20230116	2610	14.56	20231204	1.20	N	288330	500	113 억	359284	N	N	N	N
44	20240115	101045	57	100.00	KOSDAQ	제약	N	N	N	N	N	2980	-10	5	-0.33	147516930	50167	30.92	2990	3030	2835	3885	2095	2990	2940.52	1.59	-19	3353	3171	3063	2881	2773	3117	2827	113	895	500	1970	5	1	22667357	675	-1.61	1.42	12	0.22	-1846.00	2105.00	12450	20230109	-76.06	2610	20231204	14.18	3575	-16.64	20240103	2835	5.11	20240115	12100	-75.37	20230116	2610	14.18	20231204	1.20	N	288330	500	113 억	359284	N	N	N	N
45	20240115	091048	57	100.00	KOSDAQ	제약	N	N	N	N	N	2885	-105	5	-3.51	66852290	23050	14.21	2990	3015	2835	3885	2095	2990	2900.32	1.59	568	3353	3171	3063	2881	2773	3117	2827	113	895	500	1970	5	1	22667357	654	-1.56	1.37	12	0.10	-1846.00	2105.00	12450	20230109	-76.83	2610	20231204	10.54	3575	-19.30	20240103	2835	1.76	20240115	12100	-76.16	20230116	2610	10.54	20231204	1.20	N	288330	500	113 억	359284	N	N	N	N
46	20240112	161100	57	100.00	KOSDAQ	제약	N	N	N	N	N	2990	-225	5	-7.00	488394225	160109	324.98	3215	3245	2955	4175	2255	3215	3050.56	1.66	-16793	3305	3260	3210	3165	3115	3235	3140	113	960	500	2120	5	1	22667357	678	-1.62	1.42	12	0.71	-1846.00	2105.00	12450	20230109	-75.98	2610	20231204	14.56	3575	-16.36	20240103	2955	1.18	20240112	12100	-75.29	20230112	2610	14.56	20231204	1.16	N	288330	500	113 억	376077	N	N	N	N
47	20240112	151046	57	100.00	KOSDAQ	제약	N	N	N	N	N	2985	-230	5	-7.15	471758125	154550	313.70	3215	3245	2955	4175	2255	3215	3052.46	1.66	-15356	3305	3260	3210	3165	3115	3235	3140	113	960	500	2120	5	1	22667357	677	-1.62	1.42	12	0.68	-1846.00	2105.00	12450	20230109	-76.02	2610	20231204	14.37	3575	-16.50	20240103	2955	1.02	20240112	12100	-75.33	20230112	2610	14.37	20231204	1.16	N	288330	500	113 억	376077	N	N	N	N
48	20240112	141046	57	100.00	KOSDAQ	제약	N	N	N	N	N	2995	-220	5	-6.84	377374020	122934	249.53	3215	3245	2995	4175	2255	3215	3069.73	1.66	-13045	3305	3260	3210	3165	3115	3235	3140	113	960	500	2120	5	1	22667357	679	-1.62	1.42	12	0.54	-1846.00	2105.00	12450	20230109	-75.94	2610	20231204	14.75	3575	-16.22	20240103	2995	0.00	20240112	12100	-75.25	20230112	2610	14.75	20231204	1.16	N	288330	500	113 억	376077	N	N	N	N
49	20240112	131041	57	100.00	KOSDAQ	제약	N	N	N	N	N	3070	-145	5	-4.51	257922605	83368	169.22	3215	3245	3050	4175	2255	3215	3093.78	1.66	-17800	3305	3260	3210	3165	3115	3235	3140	113	960	500	2120	5	1	22667357	696	-1.66	1.46	12	0.37	-1846.00	2105.00	12450	20230109	-75.34	2610	20231204	17.62	3575	-14.13	20240103	3050	0.66	20240112	12100	-74.63	20230112	2610	17.62	20231204	1.16	N	288330	500	113 억	376077	N	N	N	N
50	20240112	121045	57	100.00	KOSDAQ	제약	N	N	N	N	N	3060	-155	5	-4.82	207550500	66909	135.81	3215	3245	3055	4175	2255	3215	3101.98	1.66	-17197	3305	3260	3210	3165	3115	3235	3140	113	960	500	2120	5	1	22667357	694	-1.66	1.45	12	0.30	-1846.00	2105.00	12450	20230109	-75.42	2610	20231204	17.24	3575	-14.41	20240103	3055	0.16	20240112	12100	-74.71	20230112	2610	17.24	20231204	1.16	N	288330	500	113 억	376077	N	N	N	N
51	20240112	111041	57	100.00	KOSDAQ	제약	N	N	N	N	N	3095	-120	5	-3.73	155450935	50017	101.52	3215	3245	3090	4175	2255	3215	3107.96	1.66	-8600	3305	3260	3210	3165	3115	3235	3140	113	960	500	2120	5	1	22667357	702	-1.68	1.47	12	0.22	-1846.00	2105.00	12450	20230109	-75.14	2610	20231204	18.58	3575	-13.43	20240103	3090	0.16	20240112	12100	-74.42	20230112	2610	18.58	20231204	1.16	N	288330	500	113 억	376077	N	N	N	N
52	20240112	101041	57	100.00	KOSDAQ	제약	N	N	N	N	N	3105	-110	5	-3.42	109502020	35175	71.40	3215	3245	3090	4175	2255	3215	3113.06	1.66	-7472	3305	3260	3210	3165	3115	3235	3140	113	960	500	2120	5	1	22667357	704	-1.68	1.48	12	0.16	-1846.00	2105.00	12450	20230109	-75.06	2610	20231204	18.97	3575	-13.15	20240103	3090	0.49	20240112	12100	-74.34	20230112	2610	18.97	20231204	1.16	N	288330	500	113 억	376077	N	N	N	N
53	20240112	091044	57	100.00	KOSDAQ	제약	N	N	N	N	N	3165	-50	5	-1.56	5408775	1696	3.44	3215	3245	3165	4175	2255	3215	3189.14	1.66	-1199	3305	3260	3210	3165	3115	3235	3140	113	960	500	2120	5	1	22667357	717	-1.71	1.50	12	0.01	-1846.00	2105.00	12450	20230109	-74.58	2610	20231204	21.26	3575	-11.47	20240103	3130	1.12	20240102	12100	-73.84	20230112	2610	21.26	20231204	1.16	N	288330	500	113 억	376077	N	N	N	N
54	20240111	161036	57	100.00	KOSDAQ	제약	N	N	N	N	N	3215	15	2	0.47	157595740	49252	40.10	3245	3255	3160	4160	2240	3200	3199.63	1.70	-1554	3400	3300	3240	3140	3080	3270	3110	111	960	500	2110	5	1	22255925	716	-1.74	1.53	12	0.22	-1846.00	2105.00	12450	20230109	-74.18	2610	20231204	23.18	3575	-10.07	20240103	3130	2.72	20240102	12150	-73.54	20230111	2610	23.18	20231204	1.15	N	288330	500	111 억	377631	N	N	N	N
55	20240111	151043	57	100.00	KOSDAQ	제약	N	N	N	N	N	3200	0	3	0.00	129370375	40440	32.93	3245	3255	3160	4160	2240	3200	3199.07	1.70	-886	3400	3300	3240	3140	3080	3270	3110	111	960	500	2110	5	1	22255925	712	-1.73	1.52	12	0.18	-1846.00	2105.00	12450	20230109	-74.30	2610	20231204	22.61	3575	-10.49	20240103	3130	2.24	20240102	12150	-73.66	20230111	2610	22.61	20231204	1.15	N	288330	500	111 억	377631	N	N	N	N
56	20240111	141039	57	100.00	KOSDAQ	제약	N	N	N	N	N	3210	10	2	0.31	121290445	37921	30.88	3245	3255	3160	4160	2240	3200	3198.50	1.70	920	3400	3300	3240	3140	3080	3270	3110	111	960	500	2110	5	1	22255925	714	-1.74	1.52	12	0.17	-1846.00	2105.00	12450	20230109	-74.22	2610	20231204	22.99	3575	-10.21	20240103	3130	2.56	20240102	12150	-73.58	20230111	2610	22.99	20231204	1.15	N	288330	500	111 억	377631	N	N	N	N
57	20240111	131037	57	100.00	KOSDAQ	제약	N	N	N	N	N	3230	30	2	0.94	104326655	32641	26.58	3245	3255	3160	4160	2240	3200	3196.18	1.70	153	3400	3300	3240	3140	3080	3270	3110	111	960	500	2110	5	1	22255925	719	-1.75	1.53	12	0.15	-1846.00	2105.00	12450	20230109	-74.06	2610	20231204	23.75	3575	-9.65	20240103	3130	3.19	20240102	12150	-73.42	20230111	2610	23.75	20231204	1.15	N	288330	500	111 억	377631	N	N	N	N
58	20240111	121038	57	100.00	KOSDAQ	제약	N	N	N	N	N	3215	15	2	0.47	74471240	23407	19.06	3245	3245	3160	4160	2240	3200	3181.58	1.70	1686	3400	3300	3240	3140	3080	3270	3110	111	960	500	2110	5	1	22255925	716	-1.74	1.53	12	0.11	-1846.00	2105.00	12450	20230109	-74.18	2610	20231204	23.18	3575	-10.07	20240103	3130	2.72	20240102	12150	-73.54	20230111	2610	23.18	20231204	1.15	N	288330	500	111 억	377631	N	N	N	N
59	20240111	111040	57	100.00	KOSDAQ	제약	N	N	N	N	N	3180	-20	5	-0.62	55146735	17362	14.14	3245	3245	3160	4160	2240	3200	3176.29	1.70	-1006	3400	3300	3240	3140	3080	3270	3110	111	960	500	2110	5	1	22255925	708	-1.72	1.51	12	0.08	-1846.00	2105.00	12450	20230109	-74.46	2610	20231204	21.84	3575	-11.05	20240103	3130	1.60	20240102	12150	-73.83	20230111	2610	21.84	20231204	1.15	N	288330	500	111 억	377631	N	N	N	N
60	20240111	101038	57	100.00	KOSDAQ	제약	N	N	N	N	N	3180	-20	5	-0.62	26640065	8380	6.82	3245	3245	3160	4160	2240	3200	3179.01	1.70	-3357	3400	3300	3240	3140	3080	3270	3110	111	960	500	2110	5	1	22255925	708	-1.72	1.51	12	0.04	-1846.00	2105.00	12450	20230109	-74.46	2610	20231204	21.84	3575	-11.05	20240103	3130	1.60	20240102	12150	-73.83	20230111	2610	21.84	20231204	1.15	N	288330	500	111 억	377631	N	N	N	N
61	20240111	091039	57	100.00	KOSDAQ	제약	N	N	N	N	N	3170	-30	5	-0.94	3249610	1016	0.83	3245	3245	3160	4160	2240	3200	3198.44	1.70	-71	3400	3300	3240	3140	3080	3270	3110	111	960	500	2110	5	1	22255925	706	-1.72	1.51	12	0.00	-1846.00	2105.00	12450	20230109	-74.54	2610	20231204	21.46	3575	-11.33	20240103	3130	1.28	20240102	12150	-73.91	20230111	2610	21.46	20231204	1.15	N	288330	500	111 억	377631	N	N	N	N
62	20240110	161034	57	100.00	KOSDAQ	제약	N	N	N	N	N	3200	-140	5	-4.19	390760155	121440	138.69	3340	3340	3180	4340	2340	3340	3217.72	1.91	-47329	3453	3396	3303	3246	3153	3425	3275	111	1000	500	2200	5	1	22255925	712	-1.73	1.52	12	0.55	-1846.00	2105.00	12450	20230109	-74.30	2610	20231204	22.61	3575	-10.49	20240103	3130	2.24	20240102	12450	-74.30	20230110	2610	22.61	20231204	1.17	N	288330	500	111 억	424577	N	N	N	N
63	20240110	151037	57	100.00	KOSDAQ	제약	N	N	N	N	N	3190	-150	5	-4.49	363692040	112963	129.01	3340	3340	3180	4340	2340	3340	3219.57	1.91	-47114	3453	3396	3303	3246	3153	3425	3275	111	1000	500	2200	5	1	22255925	710	-1.73	1.52	12	0.51	-1846.00	2105.00	12450	20230109	-74.38	2610	20231204	22.22	3575	-10.77	20240103	3130	1.92	20240102	12450	-74.38	20230110	2610	22.22	20231204	1.17	N	288330	500	111 억	424577	N	N	N	N
64	20240110	141039	57	100.00	KOSDAQ	제약	N	N	N	N	N	3215	-125	5	-3.74	279315715	86647	98.96	3340	3340	3180	4340	2340	3340	3223.61	1.91	-22840	3453	3396	3303	3246	3153	3425	3275	111	1000	500	2200	5	1	22255925	716	-1.74	1.53	12	0.39	-1846.00	2105.00	12450	20230109	-74.18	2610	20231204	23.18	3575	-10.07	20240103	3130	2.72	20240102	12450	-74.18	20230110	2610	23.18	20231204	1.17	N	288330	500	111 억	424577	N	N	N	N
65	20240110	131035	57	100.00	KOSDAQ	제약	N	N	N	N	N	3215	-125	5	-3.74	229104560	71033	81.12	3340	3340	3180	4340	2340	3340	3225.33	1.91	-19328	3453	3396	3303	3246	3153	3425	3275	111	1000	500	2200	5	1	22255925	716	-1.74	1.53	12	0.32	-1846.00	2105.00	12450	20230109	-74.18	2610	20231204	23.18	3575	-10.07	20240103	3130	2.72	20240102	12450	-74.18	20230110	2610	23.18	20231204	1.17	N	288330	500	111 억	424577	N	N	N	N
66	20240110	121038	57	100.00	KOSDAQ	제약	N	N	N	N	N	3220	-120	5	-3.59	181270950	56172	64.15	3340	3340	3180	4340	2340	3340	3227.07	1.91	-10259	3453	3396	3303	3246	3153	3425	3275	111	1000	500	2200	5	1	22255925	717	-1.74	1.53	12	0.25	-1846.00	2105.00	12450	20230109	-74.14	2610	20231204	23.37	3575	-9.93	20240103	3130	2.88	20240102	12450	-74.14	20230110	2610	23.37	20231204	1.17	N	288330	500	111 억	424577	N	N	N	N
67	20240110	111037	57	100.00	KOSDAQ	제약	N	N	N	N	N	3230	-110	5	-3.29	173550760	53779	61.42	3340	3340	3180	4340	2340	3340	3227.11	1.91	-9901	3453	3396	3303	3246	3153	3425	3275	111	1000	500	2200	5	1	22255925	719	-1.75	1.53	12	0.24	-1846.00	2105.00	12450	20230109	-74.06	2610	20231204	23.75	3575	-9.65	20240103	3130	3.19	20240102	12450	-74.06	20230110	2610	23.75	20231204	1.17	N	288330	500	111 억	424577	N	N	N	N
68	20240110	101035	57	100.00	KOSDAQ	제약	N	N	N	N	N	3210	-130	5	-3.89	154833625	47982	54.80	3340	3340	3180	4340	2340	3340	3226.91	1.91	-9771	3453	3396	3303	3246	3153	3425	3275	111	1000	500	2200	5	1	22255925	714	-1.74	1.52	12	0.22	-1846.00	2105.00	12450	20230109	-74.22	2610	20231204	22.99	3575	-10.21	20240103	3130	2.56	20240102	12450	-74.22	20230110	2610	22.99	20231204	1.17	N	288330	500	111 억	424577	N	N	N	N
69	20240110	091035	57	100.00	KOSDAQ	제약	N	N	N	N	N	3235	-105	5	-3.14	54122075	16580	18.94	3340	3340	3235	4340	2340	3340	3264.30	1.91	-2784	3453	3396	3303	3246	3153	3425	3275	111	1000	500	2200	5	1	22255925	720	-1.75	1.54	12	0.07	-1846.00	2105.00	12450	20230109	-74.02	2610	20231204	23.95	3575	-9.51	20240103	3130	3.35	20240102	12450	-74.02	20230110	2610	23.95	20231204	1.17	N	288330	500	111 억	424577	N	N	N	N
70	20240109	161032	57	100.00	KOSDAQ	제약	N	N	N	N	N	3340	90	2	2.77	288021640	87328	116.83	3255	3360	3210	4225	2275	3250	3298.10	1.85	13537	3343	3296	3248	3201	3153	3320	3225	111	975	500	2140	5	1	22255925	743	-1.81	1.59	12	0.39	-1846.00	2105.00	12450	20230109	-73.17	2610	20231204	27.97	3575	-6.57	20240103	3130	6.71	20240102	12450	-73.17	20230109	2610	27.97	20231204	1.18	N	288330	500	111 억	410861	N	N	N	N
71	20240109	151034	57	100.00	KOSDAQ	제약	N	N	N	N	N	3300	50	2	1.54	265237720	80481	107.67	3255	3360	3210	4225	2275	3250	3295.66	1.85	13698	3343	3296	3248	3201	3153	3320	3225	111	975	500	2140	5	1	22255925	734	-1.79	1.57	12	0.36	-1846.00	2105.00	12450	20230109	-73.49	2610	20231204	26.44	3575	-7.69	20240103	3130	5.43	20240102	12450	-73.49	20230109	2610	26.44	20231204	1.18	N	288330	500	111 억	410861	N	N	N	N
72	20240109	141033	57	100.00	KOSDAQ	제약	N	N	N	N	N	3285	35	2	1.08	242062870	73445	98.26	3255	3360	3210	4225	2275	3250	3295.84	1.85	16829	3343	3296	3248	3201	3153	3320	3225	111	975	500	2140	5	1	22255925	731	-1.78	1.56	12	0.33	-1846.00	2105.00	12450	20230109	-73.61	2610	20231204	25.86	3575	-8.11	20240103	3130	4.95	20240102	12450	-73.61	20230109	2610	25.86	20231204	1.18	N	288330	500	111 억	410861	N	N	N	N
73	20240109	131033	57	100.00	KOSDAQ	제약	N	N	N	N	N	3275	25	2	0.77	217469290	65924	88.19	3255	3360	3210	4225	2275	3250	3298.79	1.85	15995	3343	3296	3248	3201	3153	3320	3225	111	975	500	2140	5	1	22255925	729	-1.77	1.56	12	0.30	-1846.00	2105.00	12450	20230109	-73.69	2610	20231204	25.48	3575	-8.39	20240103	3130	4.63	20240102	12450	-73.69	20230109	2610	25.48	20231204	1.18	N	288330	500	111 억	410861	N	N	N	N
74	20240109	121042	57	100.00	KOSDAQ	제약	N	N	N	N	N	3310	60	2	1.85	189990675	57539	76.98	3255	3360	3210	4225	2275	3250	3301.95	1.85	13453	3343	3296	3248	3201	3153	3320	3225	111	975	500	2140	5	1	22255925	737	-1.79	1.57	12	0.26	-1846.00	2105.00	12450	20230109	-73.41	2610	20231204	26.82	3575	-7.41	20240103	3130	5.75	20240102	12450	-73.41	20230109	2610	26.82	20231204	1.18	N	288330	500	111 억	410861	N	N	N	N
75	20240109	111036	57	100.00	KOSDAQ	제약	N	N	N	N	N	3325	75	2	2.31	155938290	47231	63.19	3255	3360	3210	4225	2275	3250	3301.61	1.85	10954	3343	3296	3248	3201	3153	3320	3225	111	975	500	2140	5	1	22255925	740	-1.80	1.58	12	0.21	-1846.00	2105.00	12450	20230109	-73.29	2610	20231204	27.39	3575	-6.99	20240103	3130	6.23	20240102	12450	-73.29	20230109	2610	27.39	20231204	1.18	N	288330	500	111 억	410861	N	N	N	N
76	20240109	101034	57	100.00	KOSDAQ	제약	N	N	N	N	N	3305	55	2	1.69	123306350	37349	49.97	3255	3360	3210	4225	2275	3250	3301.46	1.85	11381	3343	3296	3248	3201	3153	3320	3225	111	975	500	2140	5	1	22255925	736	-1.79	1.57	12	0.17	-1846.00	2105.00	12450	20230109	-73.45	2610	20231204	26.63	3575	-7.55	20240103	3130	5.59	20240102	12450	-73.45	20230109	2610	26.63	20231204	1.18	N	288330	500	111 억	410861	N	N	N	N
77	20240109	091034	57	100.00	KOSDAQ	제약	N	N	N	N	N	3245	-5	5	-0.15	34174060	10560	14.13	3255	3260	3210	4225	2275	3250	3236.18	1.85	5935	3343	3296	3248	3201	3153	3320	3225	111	975	500	2140	5	1	22255925	722	-1.76	1.54	12	0.05	-1846.00	2105.00	12450	20230109	-73.94	2610	20231204	24.33	3575	-9.23	20240103	3130	3.67	20240102	12450	-73.94	20230109	2610	24.33	20231204	1.18	N	288330	500	111 억	410861	N	N	N	N
78	20240108	161031	57	100.00	KOSDAQ	제약	N	N	N	N	N	3250	5	2	0.15	241194205	74662	67.33	3245	3295	3200	4215	2275	3245	3230.48	1.85	-970	3418	3331	3243	3156	3068	3287	3112	111	970	500	2140	5	1	22255925	723	-1.76	1.54	12	0.34	-1846.00	2105.00	12450	20230109	-73.90	2610	20231204	24.52	3575	-9.09	20240103	3130	3.83	20240102	12450	-73.90	20230109	2610	24.52	20231204	1.17	N	288330	500	111 억	411436	N	N	N	N
79	20240108	151033	57	100.00	KOSDAQ	제약	N	N	N	N	N	3220	-25	5	-0.77	229274680	70973	64.00	3245	3295	3200	4215	2275	3245	3230.45	1.85	-2186	3418	3331	3243	3156	3068	3287	3112	111	970	500	2140	5	1	22255925	717	-1.74	1.53	12	0.32	-1846.00	2105.00	12450	20230109	-74.14	2610	20231204	23.37	3575	-9.93	20240103	3130	2.88	20240102	12450	-74.14	20230109	2610	23.37	20231204	1.17	N	288330	500	111 억	411436	N	N	N	N
80	20240108	141032	57	100.00	KOSDAQ	제약	N	N	N	N	N	3245	0	3	0.00	192451515	59543	53.69	3245	3295	3200	4215	2275	3245	3232.14	1.85	-4009	3418	3331	3243	3156	3068	3287	3112	111	970	500	2140	5	1	22255925	722	-1.76	1.54	12	0.27	-1846.00	2105.00	12450	20230109	-73.94	2610	20231204	24.33	3575	-9.23	20240103	3130	3.67	20240102	12450	-73.94	20230109	2610	24.33	20231204	1.17	N	288330	500	111 억	411436	N	N	N	N
81	20240108	131032	57	100.00	KOSDAQ	제약	N	N	N	N	N	3240	-5	5	-0.15	171969380	53207	47.98	3245	3295	3200	4215	2275	3245	3232.08	1.85	-2850	3418	3331	3243	3156	3068	3287	3112	111	970	500	2140	5	1	22255925	721	-1.76	1.54	12	0.24	-1846.00	2105.00	12450	20230109	-73.98	2610	20231204	24.14	3575	-9.37	20240103	3130	3.51	20240102	12450	-73.98	20230109	2610	24.14	20231204	1.17	N	288330	500	111 억	411436	N	N	N	N
82	20240108	121033	57	100.00	KOSDAQ	제약	N	N	N	N	N	3250	5	2	0.15	147124670	45554	41.08	3245	3295	3200	4215	2275	3245	3229.68	1.85	-4537	3418	3331	3243	3156	3068	3287	3112	111	970	500	2140	5	1	22255925	723	-1.76	1.54	12	0.20	-1846.00	2105.00	12450	20230109	-73.90	2610	20231204	24.52	3575	-9.09	20240103	3130	3.83	20240102	12450	-73.90	20230109	2610	24.52	20231204	1.17	N	288330	500	111 억	411436	N	N	N	N
83	20240108	111034	57	100.00	KOSDAQ	제약	N	N	N	N	N	3230	-15	5	-0.46	127989205	39672	35.77	3245	3295	3200	4215	2275	3245	3226.18	1.85	-5526	3418	3331	3243	3156	3068	3287	3112	111	970	500	2140	5	1	22255925	719	-1.75	1.53	12	0.18	-1846.00	2105.00	12450	20230109	-74.06	2610	20231204	23.75	3575	-9.65	20240103	3130	3.19	20240102	12450	-74.06	20230109	2610	23.75	20231204	1.17	N	288330	500	111 억	411436	N	N	N	N
84	20240108	101034	57	100.00	KOSDAQ	제약	N	N	N	N	N	3220	-25	5	-0.77	95731810	29647	26.73	3245	3295	3200	4215	2275	3245	3229.06	1.85	-7168	3418	3331	3243	3156	3068	3287	3112	111	970	500	2140	5	1	22255925	717	-1.74	1.53	12	0.13	-1846.00	2105.00	12450	20230109	-74.14	2610	20231204	23.37	3575	-9.93	20240103	3130	2.88	20240102	12450	-74.14	20230109	2610	23.37	20231204	1.17	N	288330	500	111 억	411436	N	N	N	N
85	20240108	091031	57	100.00	KOSDAQ	제약	N	N	N	N	N	3275	30	2	0.92	13295735	4098	3.70	3245	3275	3220	4215	2275	3245	3244.44	1.85	-627	3418	3331	3243	3156	3068	3287	3112	111	970	500	2140	5	1	22255925	729	-1.77	1.56	12	0.02	-1846.00	2105.00	12450	20230109	-73.69	2610	20231204	25.48	3575	-8.39	20240103	3130	4.63	20240102	12450	-73.69	20230109	2610	25.48	20231204	1.17	N	288330	500	111 억	411436	N	N	N	N
86	20240105	161031	57	100.00	KOSDAQ	제약	N	N	N	N	N	3245	-10	5	-0.31	353668120	108794	64.77	3255	3330	3155	4230	2280	3255	3250.79	1.82	3184	3478	3366	3278	3166	3078	3322	3122	111	975	500	2140	5	1	22255925	722	-1.76	1.54	12	0.49	-1846.00	2105.00	12450	20230109	-73.94	2610	20231204	24.33	3575	-9.23	20240103	3130	3.67	20240102	12450	-73.94	20230109	2610	24.33	20231204	1.31	N	288330	500	111 억	404205	N	N	N	N
87	20240105	151032	57	100.00	KOSDAQ	제약	N	N	N	N	N	3215	-40	5	-1.23	335816395	103259	61.47	3255	3330	3155	4230	2280	3255	3252.17	1.82	3636	3478	3366	3278	3166	3078	3322	3122	111	975	500	2140	5	1	22255925	716	-1.74	1.53	12	0.46	-1846.00	2105.00	12450	20230109	-74.18	2610	20231204	23.18	3575	-10.07	20240103	3130	2.72	20240102	12450	-74.18	20230109	2610	23.18	20231204	1.31	N	288330	500	111 억	404205	N	N	N	N
88	20240105	141029	57	100.00	KOSDAQ	제약	N	N	N	N	N	3225	-30	5	-0.92	273869310	83999	50.01	3255	3330	3155	4230	2280	3255	3260.41	1.82	4570	3478	3366	3278	3166	3078	3322	3122	111	975	500	2140	5	1	22255925	718	-1.75	1.53	12	0.38	-1846.00	2105.00	12450	20230109	-74.10	2610	20231204	23.56	3575	-9.79	20240103	3130	3.04	20240102	12450	-74.10	20230109	2610	23.56	20231204	1.31	N	288330	500	111 억	404205	N	N	N	N
89	20240105	131031	57	100.00	KOSDAQ	제약	N	N	N	N	N	3245	-10	5	-0.31	215852340	66016	39.30	3255	3330	3155	4230	2280	3255	3269.76	1.82	10389	3478	3366	3278	3166	3078	3322	3122	111	975	500	2140	5	1	22255925	722	-1.76	1.54	12	0.30	-1846.00	2105.00	12450	20230109	-73.94	2610	20231204	24.33	3575	-9.23	20240103	3130	3.67	20240102	12450	-73.94	20230109	2610	24.33	20231204	1.31	N	288330	500	111 억	404205	N	N	N	N
90	20240105	121031	57	100.00	KOSDAQ	제약	N	N	N	N	N	3290	35	2	1.08	204615060	62564	37.25	3255	3330	3155	4230	2280	3255	3270.56	1.82	11910	3478	3366	3278	3166	3078	3322	3122	111	975	500	2140	5	1	22255925	732	-1.78	1.56	12	0.28	-1846.00	2105.00	12450	20230109	-73.57	2610	20231204	26.05	3575	-7.97	20240103	3130	5.11	20240102	12450	-73.57	20230109	2610	26.05	20231204	1.31	N	288330	500	111 억	404205	N	N	N	N
91	20240105	111028	57	100.00	KOSDAQ	제약	N	N	N	N	N	3315	60	2	1.84	179046070	54710	32.57	3255	3330	3155	4230	2280	3255	3272.73	1.82	12157	3478	3366	3278	3166	3078	3322	3122	111	975	500	2140	5	1	22255925	738	-1.80	1.57	12	0.25	-1846.00	2105.00	12450	20230109	-73.37	2610	20231204	27.01	3575	-7.27	20240103	3130	5.91	20240102	12450	-73.37	20230109	2610	27.01	20231204	1.31	N	288330	500	111 억	404205	N	N	N	N
92	20240105	101031	57	100.00	KOSDAQ	제약	N	N	N	N	N	3285	30	2	0.92	112128570	34315	20.43	3255	3320	3155	4230	2280	3255	3267.73	1.82	13606	3478	3366	3278	3166	3078	3322	3122	111	975	500	2140	5	1	22255925	731	-1.78	1.56	12	0.15	-1846.00	2105.00	12450	20230109	-73.61	2610	20231204	25.86	3575	-8.11	20240103	3130	4.95	20240102	12450	-73.61	20230109	2610	25.86	20231204	1.31	N	288330	500	111 억	404205	N	N	N	N
93	20240105	091028	57	100.00	KOSDAQ	제약	N	N	N	N	N	3275	20	2	0.61	32160640	10003	5.96	3255	3275	3155	4230	2280	3255	3213.93	1.82	-240	3478	3366	3278	3166	3078	3322	3122	111	975	500	2140	5	1	22255925	729	-1.77	1.56	12	0.04	-1846.00	2105.00	12450	20230109	-73.69	2610	20231204	25.48	3575	-8.39	20240103	3130	4.63	20240102	12450	-73.69	20230109	2610	25.48	20231204	1.31	N	288330	500	111 억	404205	N	N	N	N
94	20240104	161025	57	100.00	KOSDAQ	제약	N	N	N	N	N	3255	-120	5	-3.56	538359595	165549	41.19	3390	3390	3190	4385	2365	3375	3251.82	1.88	-19763	3685	3530	3420	3265	3155	3475	3210	111	1010	500	2220	5	1	22255925	724	-1.76	1.55	12	0.74	-1846.00	2105.00	12450	20230109	-73.86	2610	20231204	24.71	3575	-8.95	20240103	3130	3.99	20240102	12450	-73.86	20230109	2610	24.71	20231204	1.31	N	288330	500	111 억	419098	N	N	N	N
95	20240104	151028	57	100.00	KOSDAQ	제약	N	N	N	N	N	3255	-120	5	-3.56	523881885	161109	40.08	3390	3390	3190	4385	2365	3375	3251.58	1.88	-18060	3685	3530	3420	3265	3155	3475	3210	111	1010	500	2220	5	1	22255925	724	-1.76	1.55	12	0.72	-1846.00	2105.00	12450	20230109	-73.86	2610	20231204	24.71	3575	-8.95	20240103	3130	3.99	20240102	12450	-73.86	20230109	2610	24.71	20231204	1.31	N	288330	500	111 억	419098	N	N	N	N
96	20240104	141028	57	100.00	KOSDAQ	제약	N	N	N	N	N	3250	-125	5	-3.70	464900170	142927	35.56	3390	3390	3190	4385	2365	3375	3252.55	1.88	-18056	3685	3530	3420	3265	3155	3475	3210	111	1010	500	2220	5	1	22255925	723	-1.76	1.54	12	0.64	-1846.00	2105.00	12450	20230109	-73.90	2610	20231204	24.52	3575	-9.09	20240103	3130	3.83	20240102	12450	-73.90	20230109	2610	24.52	20231204	1.31	N	288330	500	111 억	419098	N	N	N	N
97	20240104	131028	57	100.00	KOSDAQ	제약	N	N	N	N	N	3240	-135	5	-4.00	412624060	126809	31.55	3390	3390	3190	4385	2365	3375	3253.72	1.88	-20170	3685	3530	3420	3265	3155	3475	3210	111	1010	500	2220	5	1	22255925	721	-1.76	1.54	12	0.57	-1846.00	2105.00	12450	20230109	-73.98	2610	20231204	24.14	3575	-9.37	20240103	3130	3.51	20240102	12450	-73.98	20230109	2610	24.14	20231204	1.31	N	288330	500	111 억	419098	N	N	N	N
98	20240104	121026	57	100.00	KOSDAQ	제약	N	N	N	N	N	3245	-130	5	-3.85	355517665	109207	27.17	3390	3390	3190	4385	2365	3375	3255.24	1.88	-21585	3685	3530	3420	3265	3155	3475	3210	111	1010	500	2220	5	1	22255925	722	-1.76	1.54	12	0.49	-1846.00	2105.00	12450	20230109	-73.94	2610	20231204	24.33	3575	-9.23	20240103	3130	3.67	20240102	12450	-73.94	20230109	2610	24.33	20231204	1.31	N	288330	500	111 억	419098	N	N	N	N
99	20240104	111025	57	100.00	KOSDAQ	제약	N	N	N	N	N	3240	-135	5	-4.00	329752395	101288	25.20	3390	3390	3190	4385	2365	3375	3255.37	1.88	-23464	3685	3530	3420	3265	3155	3475	3210	111	1010	500	2220	5	1	22255925	721	-1.76	1.54	12	0.46	-1846.00	2105.00	12450	20230109	-73.98	2610	20231204	24.14	3575	-9.37	20240103	3130	3.51	20240102	12450	-73.98	20230109	2610	24.14	20231204	1.31	N	288330	500	111 억	419098	N	N	N	N
100	20240104	101024	57	100.00	KOSDAQ	제약	N	N	N	N	N	3245	-130	5	-3.85	190851005	58174	14.47	3390	3390	3240	4385	2365	3375	3280.38	1.88	-22626	3685	3530	3420	3265	3155	3475	3210	111	1010	500	2220	5	1	22255925	722	-1.76	1.54	12	0.26	-1846.00	2105.00	12450	20230109	-73.94	2610	20231204	24.33	3575	-9.23	20240103	3130	3.67	20240102	12450	-73.94	20230109	2610	24.33	20231204	1.31	N	288330	500	111 억	419098	N	N	N	N
101	20240104	091028	57	100.00	KOSDAQ	제약	N	N	N	N	N	3260	-115	5	-3.41	35585720	10727	2.67	3390	3390	3260	4385	2365	3375	3316.35	1.88	-5806	3685	3530	3420	3265	3155	3475	3210	111	1010	500	2220	5	1	22255925	726	-1.77	1.55	12	0.05	-1846.00	2105.00	12450	20230109	-73.82	2610	20231204	24.90	3575	-8.81	20240103	3130	4.15	20240102	12450	-73.82	20230109	2610	24.90	20231204	1.31	N	288330	500	111 억	419098	N	N	N	N
102	20240103	161023	57	100.00	KOSDAQ	제약	N	N	N	N	N	3375	-40	5	-1.17	1376880665	400375	139.10	3455	3575	3310	4435	2395	3415	3439.06	1.92	-7556	3605	3510	3320	3225	3035	3557	3272	111	1020	500	2250	5	1	22255925	751	-1.83	1.60	12	1.80	-1846.00	2105.00	12450	20230109	-72.89	2610	20231204	29.31	3575	-5.59	20240103	3130	7.83	20240102	12450	-72.89	20230109	2610	29.31	20231204	1.29	N	288330	500	111 억	427114	N	N	N	N
103	20240103	151021	57	100.00	KOSDAQ	제약	N	N	N	N	N	3345	-70	5	-2.05	1327575285	385681	133.99	3455	3575	3310	4435	2395	3415	3442.16	1.92	-12146	3605	3510	3320	3225	3035	3557	3272	111	1020	500	2250	5	1	22255925	744	-1.81	1.59	12	1.73	-1846.00	2105.00	12450	20230109	-73.13	2610	20231204	28.16	3575	-6.43	20240103	3130	6.87	20240102	12450	-73.13	20230109	2610	28.16	20231204	1.29	N	288330	500	111 억	427114	N	N	N	N
104	20240103	141019	57	100.00	KOSDAQ	제약	N	N	N	N	N	3315	-100	5	-2.93	1204438315	348833	121.19	3455	3575	3310	4435	2395	3415	3452.76	1.92	-21357	3605	3510	3320	3225	3035	3557	3272	111	1020	500	2250	5	1	22255925	738	-1.80	1.57	12	1.57	-1846.00	2105.00	12450	20230109	-73.37	2610	20231204	27.01	3575	-7.27	20240103	3130	5.91	20240102	12450	-73.37	20230109	2610	27.01	20231204	1.29	N	288330	500	111 억	427114	N	N	N	N
105	20240103	131021	57	100.00	KOSDAQ	제약	N	N	N	N	N	3395	-20	5	-0.59	1069699580	308603	107.21	3455	3575	3310	4435	2395	3415	3466.26	1.92	-10763	3605	3510	3320	3225	3035	3557	3272	111	1020	500	2250	5	1	22255925	756	-1.84	1.61	12	1.39	-1846.00	2105.00	12450	20230109	-72.73	2610	20231204	30.08	3575	-5.03	20240103	3130	8.47	20240102	12450	-72.73	20230109	2610	30.08	20231204	1.29	N	288330	500	111 억	427114	N	N	N	N
106	20240103	121026	57	100.00	KOSDAQ	제약	N	N	N	N	N	3495	80	2	2.34	870279720	250563	87.05	3455	3575	3310	4435	2395	3415	3473.30	1.92	-4145	3605	3510	3320	3225	3035	3557	3272	111	1020	500	2250	5	1	22255925	778	-1.89	1.66	12	1.13	-1846.00	2105.00	12450	20230109	-71.93	2610	20231204	33.91	3575	-2.24	20240103	3130	11.66	20240102	12450	-71.93	20230109	2610	33.91	20231204	1.29	N	288330	500	111 억	427114	N	N	N	N
107	20240103	111021	57	100.00	KOSDAQ	제약	N	N	N	N	N	3480	65	2	1.90	805081705	231895	80.56	3455	3575	3310	4435	2395	3415	3471.75	1.92	-4348	3605	3510	3320	3225	3035	3557	3272	111	1020	500	2250	5	1	22255925	775	-1.89	1.65	12	1.04	-1846.00	2105.00	12450	20230109	-72.05	2610	20231204	33.33	3575	-2.66	20240103	3130	11.18	20240102	12450	-72.05	20230109	2610	33.33	20231204	1.29	N	288330	500	111 억	427114	N	N	N	N
108	20240103	101021	57	100.00	KOSDAQ	제약	N	N	N	N	N	3480	65	2	1.90	408382065	118944	41.32	3455	3520	3310	4435	2395	3415	3433.40	1.92	-11092	3605	3510	3320	3225	3035	3557	3272	111	1020	500	2250	5	1	22255925	775	-1.89	1.65	12	0.53	-1846.00	2105.00	12450	20230109	-72.05	2610	20231204	33.33	3520	-1.14	20240103	3130	11.18	20240102	12450	-72.05	20230109	2610	33.33	20231204	1.29	N	288330	500	111 억	427114	N	N	N	N
109	20240103	091020	57	100.00	KOSDAQ	제약	N	N	N	N	N	3350	-65	5	-1.90	143269310	42060	14.61	3455	3490	3310	4435	2395	3415	3406.31	1.92	-20749	3605	3510	3320	3225	3035	3557	3272	111	1020	500	2250	5	1	22255925	746	-1.81	1.59	12	0.19	-1846.00	2105.00	12450	20230109	-73.09	2610	20231204	28.35	3490	-4.01	20240103	3130	7.03	20240102	12450	-73.09	20230109	2610	28.35	20231204	1.29	N	288330	500	111 억	427114	N	N	N	N
110	20240102	161018	57	100.00	KOSDAQ	제약	N	N	N	N	N	3415	130	2	3.96	927444125	285490	41.08	3240	3415	3130	4270	2300	3285	3247.61	1.91	2136	3671	3477	3286	3092	2901	3382	2997	111	985	500	2160	5	1	22255925	760	-1.85	1.62	12	1.28	-1846.00	2105.00	12450	20230109	-72.57	2610	20231204	30.84	3415	0.00	20240102	3130	9.11	20240102	12450	-72.57	20230109	2610	30.84	20231204	1.13	N	288330	500	111 억	425482	N	N	N	N
111	20240102	151018	57	100.00	KOSDAQ	제약	N	N	N	N	N	3300	15	2	0.46	821492960	254114	36.56	3240	3400	3130	4270	2300	3285	3232.77	1.91	1343	3671	3477	3286	3092	2901	3382	2997	111	985	500	2160	5	1	22255925	734	-1.79	1.57	12	1.14	-1846.00	2105.00	12450	20230109	-73.49	2610	20231204	26.44	3400	-2.94	20240102	3130	5.43	20240102	12450	-73.49	20230109	2610	26.44	20231204	1.13	N	288330	500	111 억	425482	N	N	N	N
112	20240102	141018	57	100.00	KOSDAQ	제약	N	N	N	N	N	3335	50	2	1.52	698623800	217141	31.24	3240	3400	3130	4270	2300	3285	3217.37	1.91	-9172	3671	3477	3286	3092	2901	3382	2997	111	985	500	2160	5	1	22255925	742	-1.81	1.58	12	0.98	-1846.00	2105.00	12450	20230109	-73.21	2610	20231204	27.78	3400	-1.91	20240102	3130	6.55	20240102	12450	-73.21	20230109	2610	27.78	20231204	1.13	N	288330	500	111 억	425482	N	N	N	N
113	20240102	131013	57	100.00	KOSDAQ	제약	N	N	N	N	N	3305	20	2	0.61	613815760	191763	27.59	3240	3350	3130	4270	2300	3285	3200.90	1.91	-9595	3671	3477	3286	3092	2901	3382	2997	111	985	500	2160	5	1	22255925	736	-1.79	1.57	12	0.86	-1846.00	2105.00	12450	20230109	-73.45	2610	20231204	26.63	3350	-1.34	20240102	3130	5.59	20240102	12450	-73.45	20230109	2610	26.63	20231204	1.13	N	288330	500	111 억	425482	N	N	N	N
114	20240102	121012	57	100.00	KOSDAQ	제약	N	N	N	N	N	3260	-25	5	-0.76	501089715	157526	22.67	3240	3285	3130	4270	2300	3285	3180.99	1.91	-13760	3671	3477	3286	3092	2901	3382	2997	111	985	500	2160	5	1	22255925	726	-1.77	1.55	12	0.71	-1846.00	2105.00	12450	20230109	-73.82	2610	20231204	24.90	3285	-0.76	20240102	3130	4.15	20240102	12450	-73.82	20230109	2610	24.90	20231204	1.13	N	288330	500	111 억	425482	N	N	N	N
115	20240102	111011	57	100.00	KOSDAQ	제약	N	N	N	N	N	3180	-105	5	-3.20	400432885	126467	18.20	3240	3245	3130	4270	2300	3285	3166.30	1.91	-26472	3671	3477	3286	3092	2901	3382	2997	111	985	500	2160	5	1	22255925	708	-1.72	1.51	12	0.57	-1846.00	2105.00	12450	20230109	-74.46	2610	20231204	21.84	3245	-2.00	20240102	3130	1.60	20240102	12450	-74.46	20230109	2610	21.84	20231204	1.13	N	288330	500	111 억	425482	N	N	N	N
116	20240102	101004	57	100.00	KOSDAQ	제약	N	N	N	N	N	3175	-110	5	-3.35	130143235	40740	5.86	3240	3245	3150	4270	2300	3285	3194.47	1.91	-5916	3671	3477	3286	3092	2901	3382	2997	111	985	500	2160	5	1	22255925	707	-1.72	1.51	12	0.18	-1846.00	2105.00	12450	20230109	-74.50	2610	20231204	21.65	3245	-2.16	20240102	3150	0.79	20240102	12450	-74.50	20230109	2610	21.65	20231204	1.13	N	288330	500	111 억	425482	N	N	N	N
117	20240102	090950	57	100.00	KOSDAQ	제약	N	N	N	N	N	3285	0	3	0.00	0	0	0.00	0	0	0	4270	2300	3285	0.00	1.91	0	3671	3477	3286	3092	2901	3382	2997	111	985	500	2160	5	1	22255925	731	-1.78	1.56	12	0.00	-1846.00	2105.00	12450	20230109	-73.61	2610	20231204	25.86	0	0.00	0	0	0.00	0	12450	-73.61	20230109	2610	25.86	20231204	1.13	N	288330	500	111 억	425482	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History