KissMeData/298060/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	121124	57	100.00	KOSDAQ	제약	N	N	N	N	N	3225	185	2	6.09	616496115	192064	215.94	3070	3295	3040	3950	2130	3040	3209.85	4.05	6382	3186	3112	3056	2982	2926	3085	2955	102	910	500	2060	5	1	20467248	660	-2.24	2.11	12	0.94	-1439.00	1532.00	11185	20230418	-71.17	2060	20231020	56.55	4200	-23.21	20240103	2985	8.04	20240119	14670	-78.02	20230418	2060	56.55	20231020	0.01	N	298060	500	102 억	829387	N	N	N	N
3	20240123	111119	57	100.00	KOSDAQ	제약	N	N	N	N	N	3230	190	2	6.25	556386610	173380	194.93	3070	3295	3040	3950	2130	3040	3209.06	4.05	16390	3186	3112	3056	2982	2926	3085	2955	102	910	500	2060	5	1	20467248	661	-2.24	2.11	12	0.85	-1439.00	1532.00	11185	20230418	-71.12	2060	20231020	56.80	4200	-23.10	20240103	2985	8.21	20240119	14670	-77.98	20230418	2060	56.80	20231020	0.01	N	298060	500	102 억	829387	N	N	N	N
4	20240123	101120	57	100.00	KOSDAQ	제약	N	N	N	N	N	3225	185	2	6.09	362967615	113948	128.11	3070	3275	3040	3950	2130	3040	3185.38	4.05	13496	3186	3112	3056	2982	2926	3085	2955	102	910	500	2060	5	1	20467248	660	-2.24	2.11	12	0.56	-1439.00	1532.00	11185	20230418	-71.17	2060	20231020	56.55	4200	-23.21	20240103	2985	8.04	20240119	14670	-78.02	20230418	2060	56.55	20231020	0.01	N	298060	500	102 억	829387	N	N	N	N
5	20240123	091120	57	100.00	KOSDAQ	제약	N	N	N	N	N	3050	10	2	0.33	37093015	12130	13.64	3070	3080	3040	3950	2130	3040	3057.96	4.05	-6503	3186	3112	3056	2982	2926	3085	2955	102	910	500	2060	5	1	20467248	624	-2.12	1.99	12	0.06	-1439.00	1532.00	11185	20230418	-72.73	2060	20231020	48.06	4200	-27.38	20240103	2985	2.18	20240119	14670	-79.21	20230418	2060	48.06	20231020	0.01	N	298060	500	102 억	829387	N	N	N	N
6	20240119	161112	57	100.00	KOSDAQ	제약	N	N	N	N	N	3060	25	2	0.82	431606495	141144	96.44	3035	3175	2985	3945	2125	3035	3057.91	3.95	15194	3388	3211	3123	2946	2858	3167	2902	102	910	500	2060	5	1	20467248	626	-2.13	2.00	12	0.69	-1439.00	1532.00	11185	20230418	-72.64	2060	20231020	48.54	4200	-27.14	20240103	2985	2.51	20240119	14670	-79.14	20230418	2060	48.54	20231020	0.03	N	298060	500	102 억	807488	N	N	N	N
7	20240119	151116	57	100.00	KOSDAQ	제약	N	N	N	N	N	3020	-15	5	-0.49	414688625	135577	92.64	3035	3175	2985	3945	2125	3035	3058.70	3.95	15351	3388	3211	3123	2946	2858	3167	2902	102	910	500	2060	5	1	20467248	618	-2.10	1.97	12	0.66	-1439.00	1532.00	11185	20230418	-73.00	2060	20231020	46.60	4200	-28.10	20240103	2985	1.17	20240119	14670	-79.41	20230418	2060	46.60	20231020	0.03	N	298060	500	102 억	807488	N	N	N	N
8	20240119	141113	57	100.00	KOSDAQ	제약	N	N	N	N	N	3010	-25	5	-0.82	380289340	124142	84.83	3035	3175	2985	3945	2125	3035	3063.34	3.95	16942	3388	3211	3123	2946	2858	3167	2902	102	910	500	2060	5	1	20467248	616	-2.09	1.96	12	0.61	-1439.00	1532.00	11185	20230418	-73.09	2060	20231020	46.12	4200	-28.33	20240103	2985	0.84	20240119	14670	-79.48	20230418	2060	46.12	20231020	0.03	N	298060	500	102 억	807488	N	N	N	N
9	20240119	131114	57	100.00	KOSDAQ	제약	N	N	N	N	N	3050	15	2	0.49	228748340	73780	50.41	3035	3175	3030	3945	2125	3035	3100.42	3.95	17400	3388	3211	3123	2946	2858	3167	2902	102	910	500	2060	5	1	20467248	624	-2.12	1.99	12	0.36	-1439.00	1532.00	11185	20230418	-72.73	2060	20231020	48.06	4200	-27.38	20240103	3030	0.66	20240119	14670	-79.21	20230418	2060	48.06	20231020	0.03	N	298060	500	102 억	807488	N	N	N	N
10	20240119	121119	57	100.00	KOSDAQ	제약	N	N	N	N	N	3065	30	2	0.99	219357645	70696	48.31	3035	3175	3030	3945	2125	3035	3102.84	3.95	20045	3388	3211	3123	2946	2858	3167	2902	102	910	500	2060	5	1	20467248	627	-2.13	2.00	12	0.35	-1439.00	1532.00	11185	20230418	-72.60	2060	20231020	48.79	4200	-27.02	20240103	3030	1.16	20240119	14670	-79.11	20230418	2060	48.79	20231020	0.03	N	298060	500	102 억	807488	N	N	N	N
11	20240119	111117	57	100.00	KOSDAQ	제약	N	N	N	N	N	3110	75	2	2.47	190096705	61119	41.76	3035	3175	3035	3945	2125	3035	3110.28	3.95	19580	3388	3211	3123	2946	2858	3167	2902	102	910	500	2060	5	1	20467248	637	-2.16	2.03	12	0.30	-1439.00	1532.00	11185	20230418	-72.19	2060	20231020	50.97	4200	-25.95	20240103	3035	2.47	20240119	14670	-78.80	20230418	2060	50.97	20231020	0.03	N	298060	500	102 억	807488	N	N	N	N
12	20240119	101121	57	100.00	KOSDAQ	제약	N	N	N	N	N	3145	110	2	3.62	133514745	42890	29.31	3035	3175	3035	3945	2125	3035	3112.98	3.95	17938	3388	3211	3123	2946	2858	3167	2902	102	910	500	2060	5	1	20467248	644	-2.19	2.05	12	0.21	-1439.00	1532.00	11185	20230418	-71.88	2060	20231020	52.67	4200	-25.12	20240103	3035	3.62	20240119	14670	-78.56	20230418	2060	52.67	20231020	0.03	N	298060	500	102 억	807488	N	N	N	N
13	20240119	091115	57	100.00	KOSDAQ	제약	N	N	N	N	N	3090	55	2	1.81	46213880	15081	10.30	3035	3100	3035	3945	2125	3035	3064.40	3.95	6550	3388	3211	3123	2946	2858	3167	2902	102	910	500	2060	5	1	20467248	632	-2.15	2.02	12	0.07	-1439.00	1532.00	11185	20230418	-72.37	2060	20231020	50.00	4200	-26.43	20240103	3035	1.81	20240119	14670	-78.94	20230418	2060	50.00	20231020	0.03	N	298060	500	102 억	807488	N	N	N	N
14	20240118	161112	57	100.00	KOSDAQ	제약	N	N	N	N	N	3035	-235	5	-7.19	448180545	143064	78.64	3300	3300	3035	4250	2290	3270	3133.16	4.11	-26406	3523	3396	3223	3096	2923	3460	3160	102	980	500	2220	5	1	20467248	621	-2.11	1.98	12	0.70	-1439.00	1532.00	11185	20230418	-72.87	2060	20231020	47.33	4200	-27.74	20240103	3035	0.00	20240118	14670	-79.31	20230418	2060	47.33	20231020	0.03	N	298060	500	102 억	840958	N	N	N	N
15	20240118	151112	57	100.00	KOSDAQ	제약	N	N	N	N	N	3050	-220	5	-6.73	424581745	135297	74.37	3300	3300	3035	4250	2290	3270	3138.15	4.11	-24600	3523	3396	3223	3096	2923	3460	3160	102	980	500	2220	5	1	20467248	624	-2.12	1.99	12	0.66	-1439.00	1532.00	11185	20230418	-72.73	2060	20231020	48.06	4200	-27.38	20240103	3035	0.49	20240118	14670	-79.21	20230418	2060	48.06	20231020	0.03	N	298060	500	102 억	840958	N	N	N	N
16	20240118	141113	57	100.00	KOSDAQ	제약	N	N	N	N	N	3100	-170	5	-5.20	345625895	109457	60.16	3300	3300	3060	4250	2290	3270	3157.64	4.11	-23459	3523	3396	3223	3096	2923	3460	3160	102	980	500	2220	5	1	20467248	634	-2.15	2.02	12	0.53	-1439.00	1532.00	11185	20230418	-72.28	2060	20231020	50.49	4200	-26.19	20240103	3050	1.64	20240117	14670	-78.87	20230418	2060	50.49	20231020	0.03	N	298060	500	102 억	840958	N	N	N	N
17	20240118	131111	57	100.00	KOSDAQ	제약	N	N	N	N	N	3125	-145	5	-4.43	277780870	87496	48.09	3300	3300	3110	4250	2290	3270	3174.78	4.11	-20806	3523	3396	3223	3096	2923	3460	3160	102	980	500	2220	5	1	20467248	640	-2.17	2.04	12	0.43	-1439.00	1532.00	11185	20230418	-72.06	2060	20231020	51.70	4200	-25.60	20240103	3050	2.46	20240117	14670	-78.70	20230418	2060	51.70	20231020	0.03	N	298060	500	102 억	840958	N	N	N	N
18	20240118	121114	57	100.00	KOSDAQ	제약	N	N	N	N	N	3150	-120	5	-3.67	197979200	61975	34.07	3300	3300	3130	4250	2290	3270	3194.50	4.11	-9584	3523	3396	3223	3096	2923	3460	3160	102	980	500	2220	5	1	20467248	645	-2.19	2.06	12	0.30	-1439.00	1532.00	11185	20230418	-71.84	2060	20231020	52.91	4200	-25.00	20240103	3050	3.28	20240117	14670	-78.53	20230418	2060	52.91	20231020	0.03	N	298060	500	102 억	840958	N	N	N	N
19	20240118	111114	57	100.00	KOSDAQ	제약	N	N	N	N	N	3190	-80	5	-2.45	129402635	40276	22.14	3300	3300	3170	4250	2290	3270	3212.90	4.11	-1714	3523	3396	3223	3096	2923	3460	3160	102	980	500	2220	5	1	20467248	653	-2.22	2.08	12	0.20	-1439.00	1532.00	11185	20230418	-71.48	2060	20231020	54.85	4200	-24.05	20240103	3050	4.59	20240117	14670	-78.25	20230418	2060	54.85	20231020	0.03	N	298060	500	102 억	840958	N	N	N	N
20	20240118	101109	57	100.00	KOSDAQ	제약	N	N	N	N	N	3240	-30	5	-0.92	92325670	28692	15.77	3300	3300	3170	4250	2290	3270	3217.82	4.11	1670	3523	3396	3223	3096	2923	3460	3160	102	980	500	2220	5	1	20467248	663	-2.25	2.11	12	0.14	-1439.00	1532.00	11185	20230418	-71.03	2060	20231020	57.28	4200	-22.86	20240103	3050	6.23	20240117	14670	-77.91	20230418	2060	57.28	20231020	0.03	N	298060	500	102 억	840958	N	N	N	N
21	20240118	091110	57	100.00	KOSDAQ	제약	N	N	N	N	N	3225	-45	5	-1.38	50848130	15810	8.69	3300	3300	3170	4250	2290	3270	3216.20	4.11	-184	3523	3396	3223	3096	2923	3460	3160	102	980	500	2220	5	1	20467248	660	-2.24	2.11	12	0.08	-1439.00	1532.00	11185	20230418	-71.17	2060	20231020	56.55	4200	-23.21	20240103	3050	5.74	20240117	14670	-78.02	20230418	2060	56.55	20231020	0.03	N	298060	500	102 억	840958	N	N	N	N
22	20240117	161108	57	100.00	KOSDAQ	제약	N	N	N	N	N	3270	45	2	1.40	573858020	180639	173.22	3210	3350	3050	4190	2260	3225	3176.71	4.12	-3005	3421	3322	3256	3157	3091	3290	3125	102	965	500	2190	5	1	20467248	669	-2.27	2.13	12	0.88	-1439.00	1532.00	11185	20230418	-70.76	2060	20231020	58.74	4200	-22.14	20240103	3050	7.21	20240117	14670	-77.71	20230418	2060	58.74	20231020	0.03	N	298060	500	102 억	843953	N	N	N	N
23	20240117	151112	57	100.00	KOSDAQ	제약	N	N	N	N	N	3265	40	2	1.24	537946470	169619	162.66	3210	3350	3050	4190	2260	3225	3171.50	4.12	-528	3421	3322	3256	3157	3091	3290	3125	102	965	500	2190	5	1	20467248	668	-2.27	2.13	12	0.83	-1439.00	1532.00	11185	20230418	-70.81	2060	20231020	58.50	4200	-22.26	20240103	3050	7.05	20240117	14670	-77.74	20230418	2060	58.50	20231020	0.03	N	298060	500	102 억	843953	N	N	N	N
24	20240117	141108	57	100.00	KOSDAQ	제약	N	N	N	N	N	3255	30	2	0.93	492079160	155509	149.12	3210	3350	3050	4190	2260	3225	3164.31	4.12	-1914	3421	3322	3256	3157	3091	3290	3125	102	965	500	2190	5	1	20467248	666	-2.26	2.12	12	0.76	-1439.00	1532.00	11185	20230418	-70.90	2060	20231020	58.01	4200	-22.50	20240103	3050	6.72	20240117	14670	-77.81	20230418	2060	58.01	20231020	0.03	N	298060	500	102 억	843953	N	N	N	N
25	20240117	131108	57	100.00	KOSDAQ	제약	N	N	N	N	N	3180	-45	5	-1.40	290546580	93336	89.50	3210	3225	3050	4190	2260	3225	3112.91	4.12	19759	3421	3322	3256	3157	3091	3290	3125	102	965	500	2190	5	1	20467248	651	-2.21	2.08	12	0.46	-1439.00	1532.00	11185	20230418	-71.57	2060	20231020	54.37	4200	-24.29	20240103	3050	4.26	20240117	14670	-78.32	20230418	2060	54.37	20231020	0.03	N	298060	500	102 억	843953	N	N	N	N
26	20240117	121111	57	100.00	KOSDAQ	제약	N	N	N	N	N	3150	-75	5	-2.33	257943040	83019	79.61	3210	3225	3050	4190	2260	3225	3107.04	4.12	16504	3421	3322	3256	3157	3091	3290	3125	102	965	500	2190	5	1	20467248	645	-2.19	2.06	12	0.41	-1439.00	1532.00	11185	20230418	-71.84	2060	20231020	52.91	4200	-25.00	20240103	3050	3.28	20240117	14670	-78.53	20230418	2060	52.91	20231020	0.03	N	298060	500	102 억	843953	N	N	N	N
27	20240117	111112	57	100.00	KOSDAQ	제약	N	N	N	N	N	3110	-115	5	-3.57	209344340	67462	64.69	3210	3225	3050	4190	2260	3225	3103.14	4.12	13905	3421	3322	3256	3157	3091	3290	3125	102	965	500	2190	5	1	20467248	637	-2.16	2.03	12	0.33	-1439.00	1532.00	11185	20230418	-72.19	2060	20231020	50.97	4200	-25.95	20240103	3050	1.97	20240117	14670	-78.80	20230418	2060	50.97	20231020	0.03	N	298060	500	102 억	843953	N	N	N	N
28	20240117	101108	57	100.00	KOSDAQ	제약	N	N	N	N	N	3100	-125	5	-3.88	129955280	41804	40.09	3210	3225	3050	4190	2260	3225	3108.68	4.12	-1021	3421	3322	3256	3157	3091	3290	3125	102	965	500	2190	5	1	20467248	634	-2.15	2.02	12	0.20	-1439.00	1532.00	11185	20230418	-72.28	2060	20231020	50.49	4200	-26.19	20240103	3050	1.64	20240117	14670	-78.87	20230418	2060	50.49	20231020	0.03	N	298060	500	102 억	843953	N	N	N	N
29	20240117	091111	57	100.00	KOSDAQ	제약	N	N	N	N	N	3165	-60	5	-1.86	17465025	5509	5.28	3210	3225	3130	4190	2260	3225	3170.27	4.12	-2573	3421	3322	3256	3157	3091	3290	3125	102	965	500	2190	5	1	20467248	648	-2.20	2.07	12	0.03	-1439.00	1532.00	11185	20230418	-71.70	2060	20231020	53.64	4200	-24.64	20240103	3130	1.12	20240117	14670	-78.43	20230418	2060	53.64	20231020	0.03	N	298060	500	102 억	843953	N	N	N	N
30	20240116	161106	57	100.00	KOSDAQ	제약	N	N	N	N	N	3225	-75	5	-2.27	336416785	103657	62.46	3295	3355	3190	4290	2310	3300	3245.48	4.09	6228	3480	3390	3310	3220	3140	3350	3180	102	990	500	2240	5	1	20467248	660	-2.24	2.11	12	0.51	-1439.00	1532.00	11360	20230110	-71.61	2060	20231020	56.55	4200	-23.21	20240103	3190	1.10	20240116	14670	-78.02	20230418	2060	56.55	20231020	0.02	N	298060	500	102 억	837717	N	N	N	N
31	20240116	151103	57	100.00	KOSDAQ	제약	N	N	N	N	N	3230	-70	5	-2.12	331902640	102258	61.61	3295	3355	3190	4290	2310	3300	3245.74	4.09	7125	3480	3390	3310	3220	3140	3350	3180	102	990	500	2240	5	1	20467248	661	-2.24	2.11	12	0.50	-1439.00	1532.00	11360	20230110	-71.57	2060	20231020	56.80	4200	-23.10	20240103	3190	1.25	20240116	14670	-77.98	20230418	2060	56.80	20231020	0.02	N	298060	500	102 억	837717	N	N	N	N
32	20240116	141107	57	100.00	KOSDAQ	제약	N	N	N	N	N	3275	-25	5	-0.76	317489005	97798	58.93	3295	3355	3190	4290	2310	3300	3246.38	4.09	8778	3480	3390	3310	3220	3140	3350	3180	102	990	500	2240	5	1	20467248	670	-2.28	2.14	12	0.48	-1439.00	1532.00	11360	20230110	-71.17	2060	20231020	58.98	4200	-22.02	20240103	3190	2.66	20240116	14670	-77.68	20230418	2060	58.98	20231020	0.02	N	298060	500	102 억	837717	N	N	N	N
33	20240116	131109	57	100.00	KOSDAQ	제약	N	N	N	N	N	3240	-60	5	-1.82	296830590	91414	55.08	3295	3355	3190	4290	2310	3300	3247.10	4.09	8653	3480	3390	3310	3220	3140	3350	3180	102	990	500	2240	5	1	20467248	663	-2.25	2.11	12	0.45	-1439.00	1532.00	11360	20230110	-71.48	2060	20231020	57.28	4200	-22.86	20240103	3190	1.57	20240116	14670	-77.91	20230418	2060	57.28	20231020	0.02	N	298060	500	102 억	837717	N	N	N	N
34	20240116	121105	57	100.00	KOSDAQ	제약	N	N	N	N	N	3225	-75	5	-2.27	254668010	78311	47.18	3295	3355	3190	4290	2310	3300	3252.01	4.09	7317	3480	3390	3310	3220	3140	3350	3180	102	990	500	2240	5	1	20467248	660	-2.24	2.11	12	0.38	-1439.00	1532.00	11360	20230110	-71.61	2060	20231020	56.55	4200	-23.21	20240103	3190	1.10	20240116	14670	-78.02	20230418	2060	56.55	20231020	0.02	N	298060	500	102 억	837717	N	N	N	N
35	20240116	111105	57	100.00	KOSDAQ	제약	N	N	N	N	N	3230	-70	5	-2.12	233774300	71822	43.27	3295	3355	3190	4290	2310	3300	3254.91	4.09	6118	3480	3390	3310	3220	3140	3350	3180	102	990	500	2240	5	1	20467248	661	-2.24	2.11	12	0.35	-1439.00	1532.00	11360	20230110	-71.57	2060	20231020	56.80	4200	-23.10	20240103	3190	1.25	20240116	14670	-77.98	20230418	2060	56.80	20231020	0.02	N	298060	500	102 억	837717	N	N	N	N
36	20240116	101104	57	100.00	KOSDAQ	제약	N	N	N	N	N	3210	-90	5	-2.73	168791970	51656	31.12	3295	3355	3195	4290	2310	3300	3267.62	4.09	-2532	3480	3390	3310	3220	3140	3350	3180	102	990	500	2240	5	1	20467248	657	-2.23	2.10	12	0.25	-1439.00	1532.00	11360	20230110	-71.74	2060	20231020	55.83	4200	-23.57	20240103	3195	0.47	20240116	14670	-78.12	20230418	2060	55.83	20231020	0.02	N	298060	500	102 억	837717	N	N	N	N
37	20240116	091103	57	100.00	KOSDAQ	제약	N	N	N	N	N	3315	15	2	0.45	19329465	5863	3.53	3295	3330	3270	4290	2310	3300	3296.86	4.09	3593	3480	3390	3310	3220	3140	3350	3180	102	990	500	2240	5	1	20467248	678	-2.30	2.16	12	0.03	-1439.00	1532.00	11360	20230110	-70.82	2060	20231020	60.92	4200	-21.07	20240103	3230	2.63	20240115	14670	-77.40	20230418	2060	60.92	20231020	0.02	N	298060	500	102 억	837717	N	N	N	N
38	20240115	161103	57	100.00	KOSDAQ	제약	N	N	N	N	N	3300	-100	5	-2.94	545476090	165824	90.60	3355	3400	3230	4420	2380	3400	3289.49	3.88	43933	3636	3517	3456	3337	3276	3487	3307	102	1020	500	2310	5	1	20467248	675	-2.29	2.15	12	0.81	-1439.00	1532.00	11360	20230110	-70.95	2060	20231020	60.19	4200	-21.43	20240103	3230	2.17	20240115	14670	-77.51	20230418	2060	60.19	20231020	0.02	N	298060	500	102 억	793755	N	N	N	N
39	20240115	151103	57	100.00	KOSDAQ	제약	N	N	N	N	N	3275	-125	5	-3.68	537969845	163544	89.36	3355	3400	3230	4420	2380	3400	3289.45	3.88	43837	3636	3517	3456	3337	3276	3487	3307	102	1020	500	2310	5	1	20467248	670	-2.28	2.14	12	0.80	-1439.00	1532.00	11360	20230110	-71.17	2060	20231020	58.98	4200	-22.02	20240103	3230	1.39	20240115	14670	-77.68	20230418	2060	58.98	20231020	0.02	N	298060	500	102 억	793755	N	N	N	N
40	20240115	141102	57	100.00	KOSDAQ	제약	N	N	N	N	N	3250	-150	5	-4.41	481252115	146210	79.89	3355	3400	3230	4420	2380	3400	3291.51	3.88	48319	3636	3517	3456	3337	3276	3487	3307	102	1020	500	2310	5	1	20467248	665	-2.26	2.12	12	0.71	-1439.00	1532.00	11360	20230110	-71.39	2060	20231020	57.77	4200	-22.62	20240103	3230	0.62	20240115	14670	-77.85	20230418	2060	57.77	20231020	0.02	N	298060	500	102 억	793755	N	N	N	N
41	20240115	131102	57	100.00	KOSDAQ	제약	N	N	N	N	N	3280	-120	5	-3.53	429846335	130434	71.27	3355	3400	3230	4420	2380	3400	3295.51	3.88	47573	3636	3517	3456	3337	3276	3487	3307	102	1020	500	2310	5	1	20467248	671	-2.28	2.14	12	0.64	-1439.00	1532.00	11360	20230110	-71.13	2060	20231020	59.22	4200	-21.90	20240103	3230	1.55	20240115	14670	-77.64	20230418	2060	59.22	20231020	0.02	N	298060	500	102 억	793755	N	N	N	N
42	20240115	121101	57	100.00	KOSDAQ	제약	N	N	N	N	N	3320	-80	5	-2.35	385474245	116963	63.91	3355	3400	3230	4420	2380	3400	3295.69	3.88	48291	3636	3517	3456	3337	3276	3487	3307	102	1020	500	2310	5	1	20467248	680	-2.31	2.17	12	0.57	-1439.00	1532.00	11360	20230110	-70.77	2060	20231020	61.17	4200	-20.95	20240103	3230	2.79	20240115	14670	-77.37	20230418	2060	61.17	20231020	0.02	N	298060	500	102 억	793755	N	N	N	N
43	20240115	111102	57	100.00	KOSDAQ	제약	N	N	N	N	N	3315	-85	5	-2.50	292499775	88758	48.50	3355	3400	3230	4420	2380	3400	3295.48	3.88	33135	3636	3517	3456	3337	3276	3487	3307	102	1020	500	2310	5	1	20467248	678	-2.30	2.16	12	0.43	-1439.00	1532.00	11360	20230110	-70.82	2060	20231020	60.92	4200	-21.07	20240103	3230	2.63	20240115	14670	-77.40	20230418	2060	60.92	20231020	0.02	N	298060	500	102 억	793755	N	N	N	N
44	20240115	101057	57	100.00	KOSDAQ	제약	N	N	N	N	N	3350	-50	5	-1.47	231353455	70394	38.46	3355	3400	3230	4420	2380	3400	3286.55	3.88	33012	3636	3517	3456	3337	3276	3487	3307	102	1020	500	2310	5	1	20467248	686	-2.33	2.19	12	0.34	-1439.00	1532.00	11360	20230110	-70.51	2060	20231020	62.62	4200	-20.24	20240103	3230	3.72	20240115	14670	-77.16	20230418	2060	62.62	20231020	0.02	N	298060	500	102 억	793755	N	N	N	N
45	20240115	091100	57	100.00	KOSDAQ	제약	N	N	N	N	N	3280	-120	5	-3.53	165425025	50679	27.69	3355	3390	3230	4420	2380	3400	3264.17	3.88	30816	3636	3517	3456	3337	3276	3487	3307	102	1020	500	2310	5	1	20467248	671	-2.28	2.14	12	0.25	-1439.00	1532.00	11360	20230110	-71.13	2060	20231020	59.22	4200	-21.90	20240103	3230	1.55	20240115	14670	-77.64	20230418	2060	59.22	20231020	0.02	N	298060	500	102 억	793755	N	N	N	N
46	20240112	161112	57	100.00	KOSDAQ	제약	N	N	N	N	N	3400	-175	5	-4.90	628734335	182756	108.72	3575	3575	3395	4645	2505	3575	3440.31	4.23	-71476	3708	3641	3523	3456	3338	3675	3490	102	1070	500	2430	5	1	20467248	696	-2.36	2.22	12	0.89	-1439.00	1532.00	11360	20230110	-70.07	2060	20231020	65.05	4200	-19.05	20240103	3335	1.95	20240110	14670	-76.82	20230418	2060	65.05	20231020	0.02	N	298060	500	102 억	865988	N	N	N	N
47	20240112	151059	57	100.00	KOSDAQ	제약	N	N	N	N	N	3405	-170	5	-4.76	610617080	177424	105.55	3575	3575	3395	4645	2505	3575	3441.57	4.23	-71017	3708	3641	3523	3456	3338	3675	3490	102	1070	500	2430	5	1	20467248	697	-2.37	2.22	12	0.87	-1439.00	1532.00	11360	20230110	-70.03	2060	20231020	65.29	4200	-18.93	20240103	3335	2.10	20240110	14670	-76.79	20230418	2060	65.29	20231020	0.02	N	298060	500	102 억	865988	N	N	N	N
48	20240112	141058	57	100.00	KOSDAQ	제약	N	N	N	N	N	3400	-175	5	-4.90	549340230	159410	94.83	3575	3575	3395	4645	2505	3575	3446.08	4.23	-69922	3708	3641	3523	3456	3338	3675	3490	102	1070	500	2430	5	1	20467248	696	-2.36	2.22	12	0.78	-1439.00	1532.00	11360	20230110	-70.07	2060	20231020	65.05	4200	-19.05	20240103	3335	1.95	20240110	14670	-76.82	20230418	2060	65.05	20231020	0.02	N	298060	500	102 억	865988	N	N	N	N
49	20240112	131054	57	100.00	KOSDAQ	제약	N	N	N	N	N	3420	-155	5	-4.34	471961465	136722	81.33	3575	3575	3400	4645	2505	3575	3451.98	4.23	-57825	3708	3641	3523	3456	3338	3675	3490	102	1070	500	2430	5	1	20467248	700	-2.38	2.23	12	0.67	-1439.00	1532.00	11360	20230110	-69.89	2060	20231020	66.02	4200	-18.57	20240103	3335	2.55	20240110	14670	-76.69	20230418	2060	66.02	20231020	0.02	N	298060	500	102 억	865988	N	N	N	N
50	20240112	121057	57	100.00	KOSDAQ	제약	N	N	N	N	N	3435	-140	5	-3.92	361665545	104412	62.11	3575	3575	3415	4645	2505	3575	3463.83	4.23	-49254	3708	3641	3523	3456	3338	3675	3490	102	1070	500	2430	5	1	20467248	703	-2.39	2.24	12	0.51	-1439.00	1532.00	11360	20230110	-69.76	2060	20231020	66.75	4200	-18.21	20240103	3335	3.00	20240110	14670	-76.58	20230418	2060	66.75	20231020	0.02	N	298060	500	102 억	865988	N	N	N	N
51	20240112	111053	57	100.00	KOSDAQ	제약	N	N	N	N	N	3445	-130	5	-3.64	281179395	80989	48.18	3575	3575	3420	4645	2505	3575	3471.82	4.23	-41718	3708	3641	3523	3456	3338	3675	3490	102	1070	500	2430	5	1	20467248	705	-2.39	2.25	12	0.40	-1439.00	1532.00	11360	20230110	-69.67	2060	20231020	67.23	4200	-17.98	20240103	3335	3.30	20240110	14670	-76.52	20230418	2060	67.23	20231020	0.02	N	298060	500	102 억	865988	N	N	N	N
52	20240112	101054	57	100.00	KOSDAQ	제약	N	N	N	N	N	3445	-130	5	-3.64	207393660	59526	35.41	3575	3575	3445	4645	2505	3575	3484.09	4.23	-30315	3708	3641	3523	3456	3338	3675	3490	102	1070	500	2430	5	1	20467248	705	-2.39	2.25	12	0.29	-1439.00	1532.00	11360	20230110	-69.67	2060	20231020	67.23	4200	-17.98	20240103	3335	3.30	20240110	14670	-76.52	20230418	2060	67.23	20231020	0.02	N	298060	500	102 억	865988	N	N	N	N
53	20240112	091056	57	100.00	KOSDAQ	제약	N	N	N	N	N	3490	-85	5	-2.38	75178840	21315	12.68	3575	3575	3490	4645	2505	3575	3527.04	4.23	-13376	3708	3641	3523	3456	3338	3675	3490	102	1070	500	2430	5	1	20467248	714	-2.43	2.28	12	0.10	-1439.00	1532.00	11360	20230110	-69.28	2060	20231020	69.42	4200	-16.90	20240103	3335	4.65	20240110	14670	-76.21	20230418	2060	69.42	20231020	0.02	N	298060	500	102 억	865988	N	N	N	N
54	20240111	161048	57	100.00	KOSDAQ	제약	N	N	N	N	N	3575	120	2	3.47	585102040	166358	75.50	3460	3590	3405	4490	2420	3455	3516.91	4.17	11415	3601	3527	3431	3357	3261	3480	3310	102	1035	500	2340	5	1	20467248	732	-2.48	2.33	12	0.81	-1439.00	1532.00	11932	20230105	-70.04	2060	20231020	73.54	4200	-14.88	20240103	3335	7.20	20240110	14670	-75.63	20230418	2060	73.54	20231020	0.02	N	298060	500	102 억	854502	N	N	N	N
55	20240111	151055	57	100.00	KOSDAQ	제약	N	N	N	N	N	3550	95	2	2.75	552964330	157326	71.40	3460	3590	3405	4490	2420	3455	3514.78	4.17	12205	3601	3527	3431	3357	3261	3480	3310	102	1035	500	2340	5	1	20467248	727	-2.47	2.32	12	0.77	-1439.00	1532.00	11932	20230105	-70.25	2060	20231020	72.33	4200	-15.48	20240103	3335	6.45	20240110	14670	-75.80	20230418	2060	72.33	20231020	0.02	N	298060	500	102 억	854502	N	N	N	N
56	20240111	141051	57	100.00	KOSDAQ	제약	N	N	N	N	N	3570	115	2	3.33	462823095	131996	59.90	3460	3590	3405	4490	2420	3455	3506.36	4.17	18492	3601	3527	3431	3357	3261	3480	3310	102	1035	500	2340	5	1	20467248	731	-2.48	2.33	12	0.64	-1439.00	1532.00	11932	20230105	-70.08	2060	20231020	73.30	4200	-15.00	20240103	3335	7.05	20240110	14670	-75.66	20230418	2060	73.30	20231020	0.02	N	298060	500	102 억	854502	N	N	N	N
57	20240111	131049	57	100.00	KOSDAQ	제약	N	N	N	N	N	3540	85	2	2.46	340654955	97734	44.35	3460	3545	3405	4490	2420	3455	3485.54	4.17	10331	3601	3527	3431	3357	3261	3480	3310	102	1035	500	2340	5	1	20467248	725	-2.46	2.31	12	0.48	-1439.00	1532.00	11932	20230105	-70.33	2060	20231020	71.84	4200	-15.71	20240103	3335	6.15	20240110	14670	-75.87	20230418	2060	71.84	20231020	0.02	N	298060	500	102 억	854502	N	N	N	N
58	20240111	121050	57	100.00	KOSDAQ	제약	N	N	N	N	N	3535	80	2	2.32	280024495	80571	36.56	3460	3540	3405	4490	2420	3455	3475.51	4.17	12585	3601	3527	3431	3357	3261	3480	3310	102	1035	500	2340	5	1	20467248	724	-2.46	2.31	12	0.39	-1439.00	1532.00	11932	20230105	-70.37	2060	20231020	71.60	4200	-15.83	20240103	3335	6.00	20240110	14670	-75.90	20230418	2060	71.60	20231020	0.02	N	298060	500	102 억	854502	N	N	N	N
59	20240111	111052	57	100.00	KOSDAQ	제약	N	N	N	N	N	3520	65	2	1.88	243674485	70261	31.89	3460	3535	3405	4490	2420	3455	3468.14	4.17	14198	3601	3527	3431	3357	3261	3480	3310	102	1035	500	2340	5	1	20467248	720	-2.45	2.30	12	0.34	-1439.00	1532.00	11932	20230105	-70.50	2060	20231020	70.87	4200	-16.19	20240103	3335	5.55	20240110	14670	-76.01	20230418	2060	70.87	20231020	0.02	N	298060	500	102 억	854502	N	N	N	N
60	20240111	101050	57	100.00	KOSDAQ	제약	N	N	N	N	N	3480	25	2	0.72	143708845	41576	18.87	3460	3500	3405	4490	2420	3455	3456.54	4.17	7722	3601	3527	3431	3357	3261	3480	3310	102	1035	500	2340	5	1	20467248	712	-2.42	2.27	12	0.20	-1439.00	1532.00	11932	20230105	-70.83	2060	20231020	68.93	4200	-17.14	20240103	3335	4.35	20240110	14670	-76.28	20230418	2060	68.93	20231020	0.02	N	298060	500	102 억	854502	N	N	N	N
61	20240111	091051	57	100.00	KOSDAQ	제약	N	N	N	N	N	3430	-25	5	-0.72	59032755	17054	7.74	3460	3500	3405	4490	2420	3455	3461.53	4.17	3269	3601	3527	3431	3357	3261	3480	3310	102	1035	500	2340	5	1	20467248	702	-2.38	2.24	12	0.08	-1439.00	1532.00	11932	20230105	-71.25	2060	20231020	66.50	4200	-18.33	20240103	3335	2.85	20240110	14670	-76.62	20230418	2060	66.50	20231020	0.02	N	298060	500	102 억	854502	N	N	N	N
62	20240110	161046	57	100.00	KOSDAQ	제약	N	N	N	N	N	3455	-75	5	-2.12	734978940	216593	94.11	3505	3505	3335	4585	2475	3530	3393.36	4.11	11680	3710	3620	3545	3455	3380	3582	3417	102	1055	500	2400	5	1	20467248	707	-2.40	2.26	12	1.06	-1439.00	1532.00	11932	20230105	-71.04	2060	20231020	67.72	4200	-17.74	20240103	3335	3.60	20240110	14900	-76.81	20230110	2060	67.72	20231020	0.02	N	298060	500	102 억	842085	N	N	N	N
63	20240110	151049	57	100.00	KOSDAQ	제약	N	N	N	N	N	3460	-70	5	-1.98	704602385	207812	90.29	3505	3505	3335	4585	2475	3530	3390.58	4.11	10998	3710	3620	3545	3455	3380	3582	3417	102	1055	500	2400	5	1	20467248	708	-2.40	2.26	12	1.02	-1439.00	1532.00	11932	20230105	-71.00	2060	20231020	67.96	4200	-17.62	20240103	3335	3.75	20240110	14900	-76.78	20230110	2060	67.96	20231020	0.02	N	298060	500	102 억	842085	N	N	N	N
64	20240110	141051	57	100.00	KOSDAQ	제약	N	N	N	N	N	3460	-70	5	-1.98	651824640	192546	83.66	3505	3505	3335	4585	2475	3530	3385.29	4.11	11607	3710	3620	3545	3455	3380	3582	3417	102	1055	500	2400	5	1	20467248	708	-2.40	2.26	12	0.94	-1439.00	1532.00	11932	20230105	-71.00	2060	20231020	67.96	4200	-17.62	20240103	3335	3.75	20240110	14900	-76.78	20230110	2060	67.96	20231020	0.02	N	298060	500	102 억	842085	N	N	N	N
65	20240110	131047	57	100.00	KOSDAQ	제약	N	N	N	N	N	3440	-90	5	-2.55	591949605	175197	76.12	3505	3505	3335	4585	2475	3530	3378.77	4.11	1398	3710	3620	3545	3455	3380	3582	3417	102	1055	500	2400	5	1	20467248	704	-2.39	2.25	12	0.86	-1439.00	1532.00	11932	20230105	-71.17	2060	20231020	66.99	4200	-18.10	20240103	3335	3.15	20240110	14900	-76.91	20230110	2060	66.99	20231020	0.02	N	298060	500	102 억	842085	N	N	N	N
66	20240110	121050	57	100.00	KOSDAQ	제약	N	N	N	N	N	3400	-130	5	-3.68	547024160	162083	70.42	3505	3505	3335	4585	2475	3530	3374.96	4.11	667	3710	3620	3545	3455	3380	3582	3417	102	1055	500	2400	5	1	20467248	696	-2.36	2.22	12	0.79	-1439.00	1532.00	11932	20230105	-71.51	2060	20231020	65.05	4200	-19.05	20240103	3335	1.95	20240110	14900	-77.18	20230110	2060	65.05	20231020	0.02	N	298060	500	102 억	842085	N	N	N	N
67	20240110	111049	57	100.00	KOSDAQ	제약	N	N	N	N	N	3390	-140	5	-3.97	525128650	155627	67.62	3505	3505	3335	4585	2475	3530	3374.28	4.11	697	3710	3620	3545	3455	3380	3582	3417	102	1055	500	2400	5	1	20467248	694	-2.36	2.21	12	0.76	-1439.00	1532.00	11932	20230105	-71.59	2060	20231020	64.56	4200	-19.29	20240103	3335	1.65	20240110	14900	-77.25	20230110	2060	64.56	20231020	0.02	N	298060	500	102 억	842085	N	N	N	N
68	20240110	101047	57	100.00	KOSDAQ	제약	N	N	N	N	N	3355	-175	5	-4.96	359441950	106371	46.22	3505	3505	3335	4585	2475	3530	3379.13	4.11	4810	3710	3620	3545	3455	3380	3582	3417	102	1055	500	2400	5	1	20467248	687	-2.33	2.19	12	0.52	-1439.00	1532.00	11932	20230105	-71.88	2060	20231020	62.86	4200	-20.12	20240103	3335	0.60	20240110	14900	-77.48	20230110	2060	62.86	20231020	0.02	N	298060	500	102 억	842085	N	N	N	N
69	20240110	091047	57	100.00	KOSDAQ	제약	N	N	N	N	N	3405	-125	5	-3.54	84990085	24735	10.75	3505	3505	3400	4585	2475	3530	3436.03	4.11	-9836	3710	3620	3545	3455	3380	3582	3417	102	1055	500	2400	5	1	20467248	697	-2.37	2.22	12	0.12	-1439.00	1532.00	11932	20230105	-71.46	2060	20231020	65.29	4200	-18.93	20240103	3400	0.15	20240110	14900	-77.15	20230110	2060	65.29	20231020	0.02	N	298060	500	102 억	842085	N	N	N	N
70	20240109	161044	57	100.00	KOSDAQ	제약	N	N	N	N	N	3530	-65	5	-1.81	810343080	228167	103.77	3595	3635	3470	4670	2520	3595	3551.54	3.81	61935	3825	3710	3605	3490	3385	3657	3437	102	1075	500	2440	5	1	20467248	722	-2.45	2.30	12	1.11	-1439.00	1532.00	11932	20230105	-70.42	2060	20231020	71.36	4200	-15.95	20240103	3470	1.73	20240109	14900	-76.31	20230110	2060	71.36	20231020	0.02	N	298060	500	102 억	779645	N	N	N	N
71	20240109	151046	57	100.00	KOSDAQ	제약	N	N	N	N	N	3515	-80	5	-2.23	795730625	224023	101.88	3595	3635	3470	4670	2520	3595	3552.00	3.81	61549	3825	3710	3605	3490	3385	3657	3437	102	1075	500	2440	5	1	20467248	719	-2.44	2.29	12	1.09	-1439.00	1532.00	11932	20230105	-70.54	2060	20231020	70.63	4200	-16.31	20240103	3470	1.30	20240109	14900	-76.41	20230110	2060	70.63	20231020	0.02	N	298060	500	102 억	779645	N	N	N	N
72	20240109	141045	57	100.00	KOSDAQ	제약	N	N	N	N	N	3520	-75	5	-2.09	720874110	202693	92.18	3595	3635	3470	4670	2520	3595	3556.48	3.81	56561	3825	3710	3605	3490	3385	3657	3437	102	1075	500	2440	5	1	20467248	720	-2.45	2.30	12	0.99	-1439.00	1532.00	11932	20230105	-70.50	2060	20231020	70.87	4200	-16.19	20240103	3470	1.44	20240109	14900	-76.38	20230110	2060	70.87	20231020	0.02	N	298060	500	102 억	779645	N	N	N	N
73	20240109	131045	57	100.00	KOSDAQ	제약	N	N	N	N	N	3565	-30	5	-0.83	648221575	182152	82.84	3595	3635	3470	4670	2520	3595	3558.68	3.81	55232	3825	3710	3605	3490	3385	3657	3437	102	1075	500	2440	5	1	20467248	730	-2.48	2.33	12	0.89	-1439.00	1532.00	11932	20230105	-70.12	2060	20231020	73.06	4200	-15.12	20240103	3470	2.74	20240109	14900	-76.07	20230110	2060	73.06	20231020	0.02	N	298060	500	102 억	779645	N	N	N	N
74	20240109	121054	57	100.00	KOSDAQ	제약	N	N	N	N	N	3595	0	3	0.00	593926425	167017	75.96	3595	3635	3470	4670	2520	3595	3556.08	3.81	58547	3825	3710	3605	3490	3385	3657	3437	102	1075	500	2440	5	1	20467248	736	-2.50	2.35	12	0.82	-1439.00	1532.00	11932	20230105	-69.87	2060	20231020	74.51	4200	-14.40	20240103	3470	3.60	20240109	14900	-75.87	20230110	2060	74.51	20231020	0.02	N	298060	500	102 억	779645	N	N	N	N
75	20240109	111049	57	100.00	KOSDAQ	제약	N	N	N	N	N	3580	-15	5	-0.42	484317460	136503	62.08	3595	3635	3470	4670	2520	3595	3548.04	3.81	43230	3825	3710	3605	3490	3385	3657	3437	102	1075	500	2440	5	1	20467248	733	-2.49	2.34	12	0.67	-1439.00	1532.00	11932	20230105	-70.00	2060	20231020	73.79	4200	-14.76	20240103	3470	3.17	20240109	14900	-75.97	20230110	2060	73.79	20231020	0.02	N	298060	500	102 억	779645	N	N	N	N
76	20240109	101046	57	100.00	KOSDAQ	제약	N	N	N	N	N	3540	-55	5	-1.53	392284355	110568	50.28	3595	3635	3470	4670	2520	3595	3547.90	3.81	34029	3825	3710	3605	3490	3385	3657	3437	102	1075	500	2440	5	1	20467248	725	-2.46	2.31	12	0.54	-1439.00	1532.00	11932	20230105	-70.33	2060	20231020	71.84	4200	-15.71	20240103	3470	2.02	20240109	14900	-76.24	20230110	2060	71.84	20231020	0.02	N	298060	500	102 억	779645	N	N	N	N
77	20240109	091046	57	100.00	KOSDAQ	제약	N	N	N	N	N	3595	0	3	0.00	86204230	23887	10.86	3595	3635	3575	4670	2520	3595	3608.83	3.81	14889	3825	3710	3605	3490	3385	3657	3437	102	1075	500	2440	5	1	20467248	736	-2.50	2.35	12	0.12	-1439.00	1532.00	11932	20230105	-69.87	2060	20231020	74.51	4200	-14.40	20240103	3500	2.71	20240108	14900	-75.87	20230110	2060	74.51	20231020	0.02	N	298060	500	102 억	779645	N	N	N	N
78	20240108	161043	57	100.00	KOSDAQ	제약	N	N	N	N	N	3595	-95	5	-2.57	768191150	214659	83.18	3720	3720	3500	4795	2585	3690	3578.65	3.70	21804	3923	3806	3728	3611	3533	3865	3670	102	1105	500	2500	5	1	20467248	736	-2.50	2.35	12	1.05	-1439.00	1532.00	11932	20230105	-69.87	2060	20231020	74.51	4200	-14.40	20240103	3500	2.71	20240108	14900	-75.87	20230110	2060	74.51	20231020	0.01	N	298060	500	102 억	757792	N	N	N	N
79	20240108	151045	57	100.00	KOSDAQ	제약	N	N	N	N	N	3575	-115	5	-3.12	744961370	208188	80.67	3720	3720	3500	4795	2585	3690	3578.31	3.70	22747	3923	3806	3728	3611	3533	3865	3670	102	1105	500	2500	5	1	20467248	732	-2.48	2.33	12	1.02	-1439.00	1532.00	11932	20230105	-70.04	2060	20231020	73.54	4200	-14.88	20240103	3500	2.14	20240108	14900	-76.01	20230110	2060	73.54	20231020	0.01	N	298060	500	102 억	757792	N	N	N	N
80	20240108	141044	57	100.00	KOSDAQ	제약	N	N	N	N	N	3575	-115	5	-3.12	694443565	193985	75.17	3720	3720	3500	4795	2585	3690	3579.88	3.70	23966	3923	3806	3728	3611	3533	3865	3670	102	1105	500	2500	5	1	20467248	732	-2.48	2.33	12	0.95	-1439.00	1532.00	11932	20230105	-70.04	2060	20231020	73.54	4200	-14.88	20240103	3500	2.14	20240108	14900	-76.01	20230110	2060	73.54	20231020	0.01	N	298060	500	102 억	757792	N	N	N	N
81	20240108	131044	57	100.00	KOSDAQ	제약	N	N	N	N	N	3605	-85	5	-2.30	600859420	167789	65.02	3720	3720	3500	4795	2585	3690	3581.04	3.70	20487	3923	3806	3728	3611	3533	3865	3670	102	1105	500	2500	5	1	20467248	738	-2.51	2.35	12	0.82	-1439.00	1532.00	11932	20230105	-69.79	2060	20231020	75.00	4200	-14.17	20240103	3500	3.00	20240108	14900	-75.81	20230110	2060	75.00	20231020	0.01	N	298060	500	102 억	757792	N	N	N	N
82	20240108	121045	57	100.00	KOSDAQ	제약	N	N	N	N	N	3625	-65	5	-1.76	544200045	152105	58.94	3720	3720	3500	4795	2585	3690	3577.79	3.70	23791	3923	3806	3728	3611	3533	3865	3670	102	1105	500	2500	5	1	20467248	742	-2.52	2.37	12	0.74	-1439.00	1532.00	11932	20230105	-69.62	2060	20231020	75.97	4200	-13.69	20240103	3500	3.57	20240108	14900	-75.67	20230110	2060	75.97	20231020	0.01	N	298060	500	102 억	757792	N	N	N	N
83	20240108	111046	57	100.00	KOSDAQ	제약	N	N	N	N	N	3650	-40	5	-1.08	515680185	144285	55.91	3720	3720	3500	4795	2585	3690	3574.04	3.70	22193	3923	3806	3728	3611	3533	3865	3670	102	1105	500	2500	5	1	20467248	747	-2.54	2.38	12	0.70	-1439.00	1532.00	11932	20230105	-69.41	2060	20231020	77.18	4200	-13.10	20240103	3500	4.29	20240108	14900	-75.50	20230110	2060	77.18	20231020	0.01	N	298060	500	102 억	757792	N	N	N	N
84	20240108	101046	57	100.00	KOSDAQ	제약	N	N	N	N	N	3595	-95	5	-2.57	377755270	105914	41.04	3720	3720	3500	4795	2585	3690	3566.62	3.70	15981	3923	3806	3728	3611	3533	3865	3670	102	1105	500	2500	5	1	20467248	736	-2.50	2.35	12	0.52	-1439.00	1532.00	11932	20230105	-69.87	2060	20231020	74.51	4200	-14.40	20240103	3500	2.71	20240108	14900	-75.87	20230110	2060	74.51	20231020	0.01	N	298060	500	102 억	757792	N	N	N	N
85	20240108	091043	57	100.00	KOSDAQ	제약	N	N	N	N	N	3570	-120	5	-3.25	200360185	56017	21.71	3720	3720	3500	4795	2585	3690	3576.77	3.70	4427	3923	3806	3728	3611	3533	3865	3670	102	1105	500	2500	5	1	20467248	731	-2.48	2.33	12	0.27	-1439.00	1532.00	11932	20230105	-70.08	2060	20231020	73.30	4200	-15.00	20240103	3500	2.00	20240108	14900	-76.04	20230110	2060	73.30	20231020	0.01	N	298060	500	102 억	757792	N	N	N	N
86	20240105	161043	57	100.00	KOSDAQ	제약	N	N	N	N	N	3690	35	2	0.96	964010315	257637	82.35	3655	3845	3650	4750	2560	3655	3741.84	3.80	-14793	3965	3810	3725	3570	3485	3767	3527	102	1095	500	2480	5	1	20467248	755	-2.56	2.41	12	1.26	-1439.00	1532.00	12237	20221229	-69.85	2060	20231020	79.13	4200	-12.14	20240103	3640	1.37	20240104	15650	-76.42	20230105	2060	79.13	20231020	0.01	N	298060	500	102 억	777396	N	N	N	N
87	20240105	151044	57	100.00	KOSDAQ	제약	N	N	N	N	N	3670	15	2	0.41	941218105	251453	80.37	3655	3845	3650	4750	2560	3655	3743.13	3.80	-13917	3965	3810	3725	3570	3485	3767	3527	102	1095	500	2480	5	1	20467248	751	-2.55	2.40	12	1.23	-1439.00	1532.00	12237	20221229	-70.01	2060	20231020	78.16	4200	-12.62	20240103	3640	0.82	20240104	15650	-76.55	20230105	2060	78.16	20231020	0.01	N	298060	500	102 억	777396	N	N	N	N
88	20240105	141041	57	100.00	KOSDAQ	제약	N	N	N	N	N	3675	20	2	0.55	873214870	232965	74.46	3655	3845	3650	4750	2560	3655	3748.29	3.80	-13961	3965	3810	3725	3570	3485	3767	3527	102	1095	500	2480	5	1	20467248	752	-2.55	2.40	12	1.14	-1439.00	1532.00	12237	20221229	-69.97	2060	20231020	78.40	4200	-12.50	20240103	3640	0.96	20240104	15650	-76.52	20230105	2060	78.40	20231020	0.01	N	298060	500	102 억	777396	N	N	N	N
89	20240105	131042	57	100.00	KOSDAQ	제약	N	N	N	N	N	3695	40	2	1.09	798641970	212683	67.98	3655	3845	3655	4750	2560	3655	3755.10	3.80	-10780	3965	3810	3725	3570	3485	3767	3527	102	1095	500	2480	5	1	20467248	756	-2.57	2.41	12	1.04	-1439.00	1532.00	12237	20221229	-69.80	2060	20231020	79.37	4200	-12.02	20240103	3640	1.51	20240104	15650	-76.39	20230105	2060	79.37	20231020	0.01	N	298060	500	102 억	777396	N	N	N	N
90	20240105	121043	57	100.00	KOSDAQ	제약	N	N	N	N	N	3735	80	2	2.19	672181535	178550	57.07	3655	3845	3655	4750	2560	3655	3764.70	3.80	6289	3965	3810	3725	3570	3485	3767	3527	102	1095	500	2480	5	1	20467248	764	-2.60	2.44	12	0.87	-1439.00	1532.00	12237	20221229	-69.48	2060	20231020	81.31	4200	-11.07	20240103	3640	2.61	20240104	15650	-76.13	20230105	2060	81.31	20231020	0.01	N	298060	500	102 억	777396	N	N	N	N
91	20240105	111040	57	100.00	KOSDAQ	제약	N	N	N	N	N	3720	65	2	1.78	646983010	171787	54.91	3655	3845	3655	4750	2560	3655	3766.23	3.80	8723	3965	3810	3725	3570	3485	3767	3527	102	1095	500	2480	5	1	20467248	761	-2.59	2.43	12	0.84	-1439.00	1532.00	12237	20221229	-69.60	2060	20231020	80.58	4200	-11.43	20240103	3640	2.20	20240104	15650	-76.23	20230105	2060	80.58	20231020	0.01	N	298060	500	102 억	777396	N	N	N	N
92	20240105	101043	57	100.00	KOSDAQ	제약	N	N	N	N	N	3780	125	2	3.42	434799460	115918	37.05	3655	3830	3655	4750	2560	3655	3750.96	3.80	982	3965	3810	3725	3570	3485	3767	3527	102	1095	500	2480	5	1	20467248	774	-2.63	2.47	12	0.57	-1439.00	1532.00	12237	20221229	-69.11	2060	20231020	83.50	4200	-10.00	20240103	3640	3.85	20240104	15650	-75.85	20230105	2060	83.50	20231020	0.01	N	298060	500	102 억	777396	N	N	N	N
93	20240105	091040	57	100.00	KOSDAQ	제약	N	N	N	N	N	3685	30	2	0.82	89140865	24094	7.70	3655	3740	3655	4750	2560	3655	3699.81	3.80	-3173	3965	3810	3725	3570	3485	3767	3527	102	1095	500	2480	5	1	20467248	754	-2.56	2.41	12	0.12	-1439.00	1532.00	12237	20221229	-69.89	2060	20231020	78.88	4200	-12.26	20240103	3640	1.24	20240104	15650	-76.45	20230105	2060	78.88	20231020	0.01	N	298060	500	102 억	777396	N	N	N	N
94	20240104	161037	57	100.00	KOSDAQ	제약	N	N	N	N	N	3655	-265	5	-6.76	1161369150	310542	60.03	3820	3880	3640	5090	2745	3920	3739.70	3.59	43481	4336	4127	3991	3782	3646	4060	3715	102	1170	500	2660	5	1	20467248	748	-2.54	2.39	12	1.52	-1439.00	1532.00	12237	20221229	-70.13	2060	20231020	77.43	4200	-12.98	20240103	3640	0.41	20240104	15650	-76.65	20230105	2060	77.43	20231020	0.01	N	298060	500	102 억	734472	N	N	N	N
95	20240104	151040	57	100.00	KOSDAQ	제약	N	N	N	N	N	3695	-225	5	-5.74	1100266320	293933	56.82	3820	3880	3640	5090	2745	3920	3743.25	3.59	42402	4336	4127	3991	3782	3646	4060	3715	102	1170	500	2660	5	1	20467248	756	-2.57	2.41	12	1.44	-1439.00	1532.00	12237	20221229	-69.80	2060	20231020	79.37	4200	-12.02	20240103	3640	1.51	20240104	15650	-76.39	20230105	2060	79.37	20231020	0.01	N	298060	500	102 억	734472	N	N	N	N
96	20240104	141040	57	100.00	KOSDAQ	제약	N	N	N	N	N	3720	-200	5	-5.10	885467780	235583	45.54	3820	3880	3700	5090	2745	3920	3758.62	3.59	47731	4336	4127	3991	3782	3646	4060	3715	102	1170	500	2660	5	1	20467248	761	-2.59	2.43	12	1.15	-1439.00	1532.00	12237	20221229	-69.60	2060	20231020	80.58	4200	-11.43	20240103	3700	0.54	20240104	15650	-76.23	20230105	2060	80.58	20231020	0.01	N	298060	500	102 억	734472	N	N	N	N
97	20240104	131039	57	100.00	KOSDAQ	제약	N	N	N	N	N	3760	-160	5	-4.08	774080930	205710	39.76	3820	3880	3700	5090	2745	3920	3762.97	3.59	43424	4336	4127	3991	3782	3646	4060	3715	102	1170	500	2660	5	1	20467248	770	-2.61	2.45	12	1.01	-1439.00	1532.00	12237	20221229	-69.27	2060	20231020	82.52	4200	-10.48	20240103	3700	1.62	20240104	15650	-75.97	20230105	2060	82.52	20231020	0.01	N	298060	500	102 억	734472	N	N	N	N
98	20240104	121038	57	100.00	KOSDAQ	제약	N	N	N	N	N	3760	-160	5	-4.08	716565790	190337	36.79	3820	3880	3700	5090	2745	3920	3764.72	3.59	40384	4336	4127	3991	3782	3646	4060	3715	102	1170	500	2660	5	1	20467248	770	-2.61	2.45	12	0.93	-1439.00	1532.00	12237	20221229	-69.27	2060	20231020	82.52	4200	-10.48	20240103	3700	1.62	20240104	15650	-75.97	20230105	2060	82.52	20231020	0.01	N	298060	500	102 억	734472	N	N	N	N
99	20240104	111037	57	100.00	KOSDAQ	제약	N	N	N	N	N	3735	-185	5	-4.72	603656805	160302	30.99	3820	3880	3700	5090	2745	3920	3765.74	3.59	26243	4336	4127	3991	3782	3646	4060	3715	102	1170	500	2660	5	1	20467248	764	-2.60	2.44	12	0.78	-1439.00	1532.00	12237	20221229	-69.48	2060	20231020	81.31	4200	-11.07	20240103	3700	0.95	20240104	15650	-76.13	20230105	2060	81.31	20231020	0.01	N	298060	500	102 억	734472	N	N	N	N
100	20240104	101035	57	100.00	KOSDAQ	제약	N	N	N	N	N	3760	-160	5	-4.08	467092355	123762	23.92	3820	3880	3700	5090	2745	3920	3774.11	3.59	17820	4336	4127	3991	3782	3646	4060	3715	102	1170	500	2660	5	1	20467248	770	-2.61	2.45	12	0.60	-1439.00	1532.00	12237	20221229	-69.27	2060	20231020	82.52	4200	-10.48	20240103	3700	1.62	20240104	15650	-75.97	20230105	2060	82.52	20231020	0.01	N	298060	500	102 억	734472	N	N	N	N
101	20240104	091040	57	100.00	KOSDAQ	제약	N	N	N	N	N	3750	-170	5	-4.34	240022020	63816	12.34	3820	3880	3700	5090	2745	3920	3761.15	3.59	5481	4336	4127	3991	3782	3646	4060	3715	102	1170	500	2660	5	1	20467248	768	-2.61	2.45	12	0.31	-1439.00	1532.00	12237	20221229	-69.36	2060	20231020	82.04	4200	-10.71	20240103	3700	1.35	20240104	15650	-76.04	20230105	2060	82.04	20231020	0.01	N	298060	500	102 억	734472	N	N	N	N
102	20240103	161035	57	100.00	KOSDAQ	제약	N	N	N	N	N	3920	-170	5	-4.16	2033063800	516024	55.60	4135	4200	3855	5310	2865	4090	3939.95	4.32	-146739	4353	4221	3968	3836	3583	4287	3902	102	1220	500	2780	5	1	20467248	802	-2.72	2.56	12	2.52	-1439.00	1532.00	12275	20221227	-68.07	2060	20231020	90.29	4200	-6.67	20240103	3715	5.52	20240102	15650	-74.95	20230105	2060	90.29	20231020	0.01	N	298060	500	102 억	883507	N	N	N	N
103	20240103	151033	57	100.00	KOSDAQ	제약	N	N	N	N	N	3905	-185	5	-4.52	1966742395	499071	53.77	4135	4200	3855	5310	2865	4090	3940.80	4.32	-141811	4353	4221	3968	3836	3583	4287	3902	102	1220	500	2780	5	1	20467248	799	-2.71	2.55	12	2.44	-1439.00	1532.00	12275	20221227	-68.19	2060	20231020	89.56	4200	-7.02	20240103	3715	5.11	20240102	15650	-75.05	20230105	2060	89.56	20231020	0.01	N	298060	500	102 억	883507	N	N	N	N
104	20240103	141031	57	100.00	KOSDAQ	제약	N	N	N	N	N	3935	-155	5	-3.79	1786723490	453034	48.81	4135	4200	3855	5310	2865	4090	3943.90	4.32	-131331	4353	4221	3968	3836	3583	4287	3902	102	1220	500	2780	5	1	20467248	805	-2.73	2.57	12	2.21	-1439.00	1532.00	12275	20221227	-67.94	2060	20231020	91.02	4200	-6.31	20240103	3715	5.92	20240102	15650	-74.86	20230105	2060	91.02	20231020	0.01	N	298060	500	102 억	883507	N	N	N	N
105	20240103	131033	57	100.00	KOSDAQ	제약	N	N	N	N	N	3880	-210	5	-5.13	1582009395	400254	43.12	4135	4200	3870	5310	2865	4090	3952.50	4.32	-118806	4353	4221	3968	3836	3583	4287	3902	102	1220	500	2780	5	1	20467248	794	-2.70	2.53	12	1.96	-1439.00	1532.00	12275	20221227	-68.39	2060	20231020	88.35	4200	-7.62	20240103	3715	4.44	20240102	15650	-75.21	20230105	2060	88.35	20231020	0.01	N	298060	500	102 억	883507	N	N	N	N
106	20240103	121037	57	100.00	KOSDAQ	제약	N	N	N	N	N	3880	-210	5	-5.13	1430433080	361164	38.91	4135	4200	3870	5310	2865	4090	3960.61	4.32	-106412	4353	4221	3968	3836	3583	4287	3902	102	1220	500	2780	5	1	20467248	794	-2.70	2.53	12	1.76	-1439.00	1532.00	12275	20221227	-68.39	2060	20231020	88.35	4200	-7.62	20240103	3715	4.44	20240102	15650	-75.21	20230105	2060	88.35	20231020	0.01	N	298060	500	102 억	883507	N	N	N	N
107	20240103	111033	57	100.00	KOSDAQ	제약	N	N	N	N	N	3925	-165	5	-4.03	1122563515	282198	30.40	4135	4200	3920	5310	2865	4090	3977.92	4.32	-78229	4353	4221	3968	3836	3583	4287	3902	102	1220	500	2780	5	1	20467248	803	-2.73	2.56	12	1.38	-1439.00	1532.00	12275	20221227	-68.02	2060	20231020	90.53	4200	-6.55	20240103	3715	5.65	20240102	15650	-74.92	20230105	2060	90.53	20231020	0.01	N	298060	500	102 억	883507	N	N	N	N
108	20240103	101033	57	100.00	KOSDAQ	제약	N	N	N	N	N	3930	-160	5	-3.91	955294415	239635	25.82	4135	4200	3920	5310	2865	4090	3986.44	4.32	-70312	4353	4221	3968	3836	3583	4287	3902	102	1220	500	2780	5	1	20467248	804	-2.73	2.57	12	1.17	-1439.00	1532.00	12275	20221227	-67.98	2060	20231020	90.78	4200	-6.43	20240103	3715	5.79	20240102	15650	-74.89	20230105	2060	90.78	20231020	0.01	N	298060	500	102 억	883507	N	N	N	N
109	20240103	091032	57	100.00	KOSDAQ	제약	N	N	N	N	N	4015	-75	5	-1.83	337094950	83459	8.99	4135	4200	3955	5310	2865	4090	4039.03	4.32	-27406	4353	4221	3968	3836	3583	4287	3902	102	1220	500	2780	5	1	20467248	822	-2.79	2.62	12	0.41	-1439.00	1532.00	12275	20221227	-67.29	2060	20231020	94.90	4200	-4.40	20240103	3715	8.08	20240102	15650	-74.35	20230105	2060	94.90	20231020	0.01	N	298060	500	102 억	883507	N	N	N	N
110	20240102	161030	57	100.00	KOSDAQ	제약	N	N	N	N	N	4090	310	2	8.20	3554092410	904442	112.98	3825	4100	3715	4910	2650	3780	3929.00	4.15	28224	4190	3985	3725	3520	3260	4087	3622	102	1130	500	2570	5	1	20467248	837	-2.84	2.67	12	4.42	-1439.00	1532.00	12275	20221227	-66.68	2060	20231020	98.54	4100	-0.24	20240102	3715	10.09	20240102	15650	-73.87	20230105	2060	98.54	20231020	0.01	N	298060	500	102 억	850270	N	N	N	N
111	20240102	151029	57	100.00	KOSDAQ	제약	N	N	N	N	N	4035	255	2	6.75	3304007635	842798	105.28	3825	4100	3715	4910	2650	3780	3920.43	4.15	30188	4190	3985	3725	3520	3260	4087	3622	102	1130	500	2570	5	1	20467248	826	-2.80	2.63	12	4.12	-1439.00	1532.00	12275	20221227	-67.13	2060	20231020	95.87	4100	-1.59	20240102	3715	8.61	20240102	15650	-74.22	20230105	2060	95.87	20231020	0.01	N	298060	500	102 억	850270	N	N	N	N
112	20240102	141030	57	100.00	KOSDAQ	제약	N	N	N	N	N	3960	180	2	4.76	2797748800	715821	89.42	3825	4100	3715	4910	2650	3780	3908.60	4.15	8915	4190	3985	3725	3520	3260	4087	3622	102	1130	500	2570	5	1	20467248	811	-2.75	2.58	12	3.50	-1439.00	1532.00	12275	20221227	-67.74	2060	20231020	92.23	4100	-3.41	20240102	3715	6.59	20240102	15650	-74.70	20230105	2060	92.23	20231020	0.01	N	298060	500	102 억	850270	N	N	N	N
113	20240102	131024	57	100.00	KOSDAQ	제약	N	N	N	N	N	3970	190	2	5.03	2573143430	658872	82.31	3825	4100	3715	4910	2650	3780	3905.54	4.15	899	4190	3985	3725	3520	3260	4087	3622	102	1130	500	2570	5	1	20467248	813	-2.76	2.59	12	3.22	-1439.00	1532.00	12275	20221227	-67.66	2060	20231020	92.72	4100	-3.17	20240102	3715	6.86	20240102	15650	-74.63	20230105	2060	92.72	20231020	0.01	N	298060	500	102 억	850270	N	N	N	N
114	20240102	121024	57	100.00	KOSDAQ	제약	N	N	N	N	N	3875	95	2	2.51	1942739795	499971	62.46	3825	4100	3715	4910	2650	3780	3885.88	4.15	-45289	4190	3985	3725	3520	3260	4087	3622	102	1130	500	2570	5	1	20467248	793	-2.69	2.53	12	2.44	-1439.00	1532.00	12275	20221227	-68.43	2060	20231020	88.11	4100	-5.49	20240102	3715	4.31	20240102	15650	-75.24	20230105	2060	88.11	20231020	0.01	N	298060	500	102 억	850270	N	N	N	N
115	20240102	111024	57	100.00	KOSDAQ	제약	N	N	N	N	N	3840	60	2	1.59	1709618165	439609	54.92	3825	4100	3715	4910	2650	3780	3889.16	4.15	-55054	4190	3985	3725	3520	3260	4087	3622	102	1130	500	2570	5	1	20467248	786	-2.67	2.51	12	2.15	-1439.00	1532.00	12275	20221227	-68.72	2060	20231020	86.41	4100	-6.34	20240102	3715	3.36	20240102	15650	-75.46	20230105	2060	86.41	20231020	0.01	N	298060	500	102 억	850270	N	N	N	N
116	20240102	101014	57	100.00	KOSDAQ	제약	N	N	N	N	N	3895	115	2	3.04	812609685	206292	25.77	3825	4100	3825	4910	2650	3780	3939.78	4.15	-21896	4190	3985	3725	3520	3260	4087	3622	102	1130	500	2570	5	1	20467248	797	-2.71	2.54	12	1.01	-1439.00	1532.00	12275	20221227	-68.27	2060	20231020	89.08	4100	-5.00	20240102	3825	1.83	20240102	15650	-75.11	20230105	2060	89.08	20231020	0.01	N	298060	500	102 억	850270	N	N	N	N
117	20240102	091001	57	100.00	KOSDAQ	제약	N	N	N	N	N	3780	0	3	0.00	0	0	0.00	0	0	0	4910	2650	3780	0.00	4.15	0	4190	3985	3725	3520	3260	4087	3622	102	1130	500	2570	5	1	20467248	774	-2.63	2.47	12	0.00	-1439.00	1532.00	12275	20221227	-69.21	2060	20231020	83.50	0	0.00	0	0	0.00	0	15650	-75.85	20230105	2060	83.50	20231020	0.01	N	298060	500	102 억	850270	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History