KissMeData/034940/price/prices-20240101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

48 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	120427	57	100.00	KOSDAQ	제약	N	N	N	N	N	1858	-1	5	-0.05	25604720	13798	32.58	1853	1864	1845	2415	1302	1859	1855.68	0.92	-1532	1901	1879	1865	1843	1829	1873	1837	155	556	500	1330	1	1	30979827	576	103.22	1.09	12	0.04	18.00	1706.00	2595	20230210	-28.40	1671	20230726	11.19	2015	-7.79	20240102	1845	0.70	20240123	2595	-28.40	20230210	1671	11.19	20230726	0.77	N	034940	500	154 억	285153	N	N	N	N
3	20240123	110426	57	100.00	KOSDAQ	제약	N	N	N	N	N	1858	-1	5	-0.05	20373077	10978	25.92	1853	1864	1845	2415	1302	1859	1855.81	0.92	-609	1901	1879	1865	1843	1829	1873	1837	155	556	500	1330	1	1	30979827	576	103.22	1.09	12	0.04	18.00	1706.00	2595	20230210	-28.40	1671	20230726	11.19	2015	-7.79	20240102	1845	0.70	20240123	2595	-28.40	20230210	1671	11.19	20230726	0.77	N	034940	500	154 억	285153	N	N	N	N
4	20240123	100426	57	100.00	KOSDAQ	제약	N	N	N	N	N	1864	5	2	0.27	15885587	8561	20.21	1853	1864	1845	2415	1302	1859	1855.58	0.92	-879	1901	1879	1865	1843	1829	1873	1837	155	556	500	1330	1	1	30979827	577	103.56	1.09	12	0.03	18.00	1706.00	2595	20230210	-28.17	1671	20230726	11.55	2015	-7.49	20240102	1845	1.03	20240123	2595	-28.17	20230210	1671	11.55	20230726	0.77	N	034940	500	154 억	285153	N	N	N	N
5	20240123	090425	57	100.00	KOSDAQ	제약	N	N	N	N	N	1852	-7	5	-0.38	3868296	2091	4.94	1853	1854	1845	2415	1302	1859	1849.97	0.92	-1957	1901	1879	1865	1843	1829	1873	1837	155	556	500	1330	1	1	30979827	574	102.89	1.09	12	0.01	18.00	1706.00	2595	20230210	-28.63	1671	20230726	10.83	2015	-8.09	20240102	1845	0.38	20240123	2595	-28.63	20230210	1671	10.83	20230726	0.77	N	034940	500	154 억	285153	N	N	N	N
6	20240119	160422	57	100.00	KOSDAQ	제약	N	N	N	N	N	1869	10	2	0.54	46028852	24661	44.93	1877	1882	1857	2415	1302	1859	1866.46	0.96	-4425	1897	1877	1862	1842	1827	1888	1853	155	556	500	1330	1	1	30979827	579	103.83	1.10	12	0.08	18.00	1706.00	2595	20230210	-27.98	1671	20230726	11.85	2015	-7.25	20240102	1847	1.19	20240118	2595	-27.98	20230210	1671	11.85	20230726	0.78	N	034940	500	154 억	297543	N	N	N	N
7	20240119	150424	57	100.00	KOSDAQ	제약	N	N	N	N	N	1859	0	3	0.00	43710898	23415	42.66	1877	1882	1857	2415	1302	1859	1866.79	0.96	-4298	1897	1877	1862	1842	1827	1888	1853	155	556	500	1330	1	1	30979827	576	103.28	1.09	12	0.08	18.00	1706.00	2595	20230210	-28.36	1671	20230726	11.25	2015	-7.74	20240102	1847	0.65	20240118	2595	-28.36	20230210	1671	11.25	20230726	0.78	N	034940	500	154 억	297543	N	N	N	N
8	20240119	140422	57	100.00	KOSDAQ	제약	N	N	N	N	N	1860	1	2	0.05	34009546	18197	33.16	1877	1882	1857	2415	1302	1859	1868.96	0.96	-3853	1897	1877	1862	1842	1827	1888	1853	155	556	500	1330	1	1	30979827	576	103.33	1.09	12	0.06	18.00	1706.00	2595	20230210	-28.32	1671	20230726	11.31	2015	-7.69	20240102	1847	0.70	20240118	2595	-28.32	20230210	1671	11.31	20230726	0.78	N	034940	500	154 억	297543	N	N	N	N
9	20240119	130424	57	100.00	KOSDAQ	제약	N	N	N	N	N	1874	15	2	0.81	23920403	12787	23.30	1877	1882	1857	2415	1302	1859	1870.68	0.96	-1915	1897	1877	1862	1842	1827	1888	1853	155	556	500	1330	1	1	30979827	581	104.11	1.10	12	0.04	18.00	1706.00	2595	20230210	-27.78	1671	20230726	12.15	2015	-7.00	20240102	1847	1.46	20240118	2595	-27.78	20230210	1671	12.15	20230726	0.78	N	034940	500	154 억	297543	N	N	N	N
10	20240119	120426	57	100.00	KOSDAQ	제약	N	N	N	N	N	1862	3	2	0.16	22328767	11936	21.75	1877	1882	1857	2415	1302	1859	1870.71	0.96	-1433	1897	1877	1862	1842	1827	1888	1853	155	556	500	1330	1	1	30979827	577	103.44	1.09	12	0.04	18.00	1706.00	2595	20230210	-28.25	1671	20230726	11.43	2015	-7.59	20240102	1847	0.81	20240118	2595	-28.25	20230210	1671	11.43	20230726	0.78	N	034940	500	154 억	297543	N	N	N	N
11	20240119	110425	57	100.00	KOSDAQ	제약	N	N	N	N	N	1880	21	2	1.13	12890852	6889	12.55	1877	1882	1857	2415	1302	1859	1871.22	0.96	-64	1897	1877	1862	1842	1827	1888	1853	155	556	500	1330	1	1	30979827	582	104.44	1.10	12	0.02	18.00	1706.00	2595	20230210	-27.55	1671	20230726	12.51	2015	-6.70	20240102	1847	1.79	20240118	2595	-27.55	20230210	1671	12.51	20230726	0.78	N	034940	500	154 억	297543	N	N	N	N
12	20240119	100429	57	100.00	KOSDAQ	제약	N	N	N	N	N	1873	14	2	0.75	7122288	3812	6.95	1877	1877	1857	2415	1302	1859	1868.39	0.96	574	1897	1877	1862	1842	1827	1888	1853	155	556	500	1330	1	1	30979827	580	104.06	1.10	12	0.01	18.00	1706.00	2595	20230210	-27.82	1671	20230726	12.09	2015	-7.05	20240102	1847	1.41	20240118	2595	-27.82	20230210	1671	12.09	20230726	0.78	N	034940	500	154 억	297543	N	N	N	N
13	20240119	090423	57	100.00	KOSDAQ	제약	N	N	N	N	N	1875	16	2	0.86	247666	132	0.24	1877	1877	1875	2415	1302	1859	1876.26	0.96	-102	1897	1877	1862	1842	1827	1888	1853	155	556	500	1330	1	1	30979827	581	104.17	1.10	12	0.00	18.00	1706.00	2595	20230210	-27.75	1671	20230726	12.21	2015	-6.95	20240102	1847	1.52	20240118	2595	-27.75	20230210	1671	12.21	20230726	0.78	N	034940	500	154 억	297543	N	N	N	N
14	20240118	160422	57	100.00	KOSDAQ	제약	N	N	N	N	N	1859	-3	5	-0.16	98491006	52861	70.27	1847	1882	1847	2420	1304	1862	1863.22	0.94	7335	1942	1901	1880	1839	1818	1891	1829	155	558	500	1340	1	1	30979827	576	103.28	1.09	12	0.17	18.00	1706.00	2595	20230210	-28.36	1671	20230726	11.25	2015	-7.74	20240102	1847	0.65	20240118	2595	-28.36	20230210	1671	11.25	20230726	0.79	N	034940	500	154 억	290208	N	N	N	N
15	20240118	150423	57	100.00	KOSDAQ	제약	N	N	N	N	N	1859	-3	5	-0.16	86604534	46467	61.77	1847	1882	1847	2420	1304	1862	1863.79	0.94	7342	1942	1901	1880	1839	1818	1891	1829	155	558	500	1340	1	1	30979827	576	103.28	1.09	12	0.15	18.00	1706.00	2595	20230210	-28.36	1671	20230726	11.25	2015	-7.74	20240102	1847	0.65	20240118	2595	-28.36	20230210	1671	11.25	20230726	0.79	N	034940	500	154 억	290208	N	N	N	N
16	20240118	140423	57	100.00	KOSDAQ	제약	N	N	N	N	N	1864	2	2	0.11	46021665	24665	32.79	1847	1882	1847	2420	1304	1862	1865.87	0.94	7557	1942	1901	1880	1839	1818	1891	1829	155	558	500	1340	1	1	30979827	577	103.56	1.09	12	0.08	18.00	1706.00	2595	20230210	-28.17	1671	20230726	11.55	2015	-7.49	20240102	1847	0.92	20240118	2595	-28.17	20230210	1671	11.55	20230726	0.79	N	034940	500	154 억	290208	N	N	N	N
17	20240118	130423	57	100.00	KOSDAQ	제약	N	N	N	N	N	1865	3	2	0.16	40795772	21866	29.07	1847	1882	1847	2420	1304	1862	1865.72	0.94	7981	1942	1901	1880	1839	1818	1891	1829	155	558	500	1340	1	1	30979827	578	103.61	1.09	12	0.07	18.00	1706.00	2595	20230210	-28.13	1671	20230726	11.61	2015	-7.44	20240102	1847	0.97	20240118	2595	-28.13	20230210	1671	11.61	20230726	0.79	N	034940	500	154 억	290208	N	N	N	N
18	20240118	120424	57	100.00	KOSDAQ	제약	N	N	N	N	N	1863	1	2	0.05	23174900	12410	16.50	1847	1882	1847	2420	1304	1862	1867.44	0.94	2640	1942	1901	1880	1839	1818	1891	1829	155	558	500	1340	1	1	30979827	577	103.50	1.09	12	0.04	18.00	1706.00	2595	20230210	-28.21	1671	20230726	11.49	2015	-7.54	20240102	1847	0.87	20240118	2595	-28.21	20230210	1671	11.49	20230726	0.79	N	034940	500	154 억	290208	N	N	N	N
19	20240118	110425	57	100.00	KOSDAQ	제약	N	N	N	N	N	1876	14	2	0.75	18821935	10078	13.40	1847	1882	1847	2420	1304	1862	1867.63	0.94	3395	1942	1901	1880	1839	1818	1891	1829	155	558	500	1340	1	1	30979827	581	104.22	1.10	12	0.03	18.00	1706.00	2595	20230210	-27.71	1671	20230726	12.27	2015	-6.90	20240102	1847	1.57	20240118	2595	-27.71	20230210	1671	12.27	20230726	0.79	N	034940	500	154 억	290208	N	N	N	N
20	20240118	100422	57	100.00	KOSDAQ	제약	N	N	N	N	N	1870	8	2	0.43	15511490	8312	11.05	1847	1882	1847	2420	1304	1862	1866.16	0.94	3470	1942	1901	1880	1839	1818	1891	1829	155	558	500	1340	1	1	30979827	579	103.89	1.10	12	0.03	18.00	1706.00	2595	20230210	-27.94	1671	20230726	11.91	2015	-7.20	20240102	1847	1.25	20240118	2595	-27.94	20230210	1671	11.91	20230726	0.79	N	034940	500	154 억	290208	N	N	N	N
21	20240118	090422	57	100.00	KOSDAQ	제약	N	N	N	N	N	1876	14	2	0.75	6244164	3364	4.47	1847	1876	1847	2420	1304	1862	1856.17	0.94	1618	1942	1901	1880	1839	1818	1891	1829	155	558	500	1340	1	1	30979827	581	104.22	1.10	12	0.01	18.00	1706.00	2595	20230210	-27.71	1671	20230726	12.27	2015	-6.90	20240102	1847	1.57	20240118	2595	-27.71	20230210	1671	12.27	20230726	0.79	N	034940	500	154 억	290208	N	N	N	N
22	20240117	160421	57	100.00	KOSDAQ	제약	N	N	N	N	N	1862	-40	5	-2.10	140500974	75227	108.50	1921	1921	1859	2470	1332	1902	1867.69	0.99	-15623	2005	1953	1925	1873	1845	1939	1859	155	568	500	1360	1	1	30979827	577	103.44	1.09	12	0.24	18.00	1706.00	2595	20230210	-28.25	1671	20230726	11.43	2015	-7.59	20240102	1859	0.16	20240117	2595	-28.25	20230210	1671	11.43	20230726	0.81	N	034940	500	154 억	305831	N	N	N	N
23	20240117	150424	57	100.00	KOSDAQ	제약	N	N	N	N	N	1861	-41	5	-2.16	133461591	71445	103.05	1921	1921	1859	2470	1332	1902	1868.03	0.99	-14462	2005	1953	1925	1873	1845	1939	1859	155	568	500	1360	1	1	30979827	577	103.39	1.09	12	0.23	18.00	1706.00	2595	20230210	-28.29	1671	20230726	11.37	2015	-7.64	20240102	1859	0.11	20240117	2595	-28.29	20230210	1671	11.37	20230726	0.81	N	034940	500	154 억	305831	N	N	N	N
24	20240117	140421	57	100.00	KOSDAQ	제약	N	N	N	N	N	1865	-37	5	-1.95	101602563	54325	78.35	1921	1921	1859	2470	1332	1902	1870.27	0.99	-9627	2005	1953	1925	1873	1845	1939	1859	155	568	500	1360	1	1	30979827	578	103.61	1.09	12	0.18	18.00	1706.00	2595	20230210	-28.13	1671	20230726	11.61	2015	-7.44	20240102	1859	0.32	20240117	2595	-28.13	20230210	1671	11.61	20230726	0.81	N	034940	500	154 억	305831	N	N	N	N
25	20240117	130422	57	100.00	KOSDAQ	제약	N	N	N	N	N	1868	-34	5	-1.79	87496003	46765	67.45	1921	1921	1859	2470	1332	1902	1870.97	0.99	-9980	2005	1953	1925	1873	1845	1939	1859	155	568	500	1360	1	1	30979827	579	103.78	1.09	12	0.15	18.00	1706.00	2595	20230210	-28.02	1671	20230726	11.79	2015	-7.30	20240102	1859	0.48	20240117	2595	-28.02	20230210	1671	11.79	20230726	0.81	N	034940	500	154 억	305831	N	N	N	N
26	20240117	120424	57	100.00	KOSDAQ	제약	N	N	N	N	N	1861	-41	5	-2.16	77494034	41392	59.70	1921	1921	1860	2470	1332	1902	1872.20	0.99	-6357	2005	1953	1925	1873	1845	1939	1859	155	568	500	1360	1	1	30979827	577	103.39	1.09	12	0.13	18.00	1706.00	2595	20230210	-28.29	1671	20230726	11.37	2015	-7.64	20240102	1860	0.05	20240117	2595	-28.29	20230210	1671	11.37	20230726	0.81	N	034940	500	154 억	305831	N	N	N	N
27	20240117	110423	57	100.00	KOSDAQ	제약	N	N	N	N	N	1868	-34	5	-1.79	70480456	37624	54.27	1921	1921	1860	2470	1332	1902	1873.28	0.99	-5547	2005	1953	1925	1873	1845	1939	1859	155	568	500	1360	1	1	30979827	579	103.78	1.09	12	0.12	18.00	1706.00	2595	20230210	-28.02	1671	20230726	11.79	2015	-7.30	20240102	1860	0.43	20240117	2595	-28.02	20230210	1671	11.79	20230726	0.81	N	034940	500	154 억	305831	N	N	N	N
28	20240117	100420	57	100.00	KOSDAQ	제약	N	N	N	N	N	1875	-27	5	-1.42	36112165	19216	27.72	1921	1921	1863	2470	1332	1902	1879.28	0.99	-5577	2005	1953	1925	1873	1845	1939	1859	155	568	500	1360	1	1	30979827	581	104.17	1.10	12	0.06	18.00	1706.00	2595	20230210	-27.75	1671	20230726	12.21	2015	-6.95	20240102	1863	0.64	20240117	2595	-27.75	20230210	1671	12.21	20230726	0.81	N	034940	500	154 억	305831	N	N	N	N
29	20240117	090422	57	100.00	KOSDAQ	제약	N	N	N	N	N	1903	1	2	0.05	732406	382	0.55	1921	1921	1902	2470	1332	1902	1917.29	0.99	-56	2005	1953	1925	1873	1845	1939	1859	155	568	500	1360	1	1	30979827	590	105.72	1.12	12	0.00	18.00	1706.00	2595	20230210	-26.67	1671	20230726	13.88	2015	-5.56	20240102	1897	0.32	20240116	2595	-26.67	20230210	1671	13.88	20230726	0.81	N	034940	500	154 억	305831	N	N	N	N
30	20240116	160421	57	100.00	KOSDAQ	제약	N	N	N	N	N	1902	-58	5	-2.96	132634481	69297	98.41	1970	1977	1897	2545	1372	1960	1914.02	1.02	-9821	2000	1980	1965	1945	1930	1972	1937	155	585	500	1410	1	1	30979827	589	105.67	1.11	12	0.22	18.00	1706.00	2595	20230210	-26.71	1671	20230726	13.82	2015	-5.61	20240102	1897	0.26	20240116	2595	-26.71	20230210	1671	13.82	20230726	0.81	N	034940	500	154 억	315652	N	N	N	N
31	20240116	150421	57	100.00	KOSDAQ	제약	N	N	N	N	N	1903	-57	5	-2.91	125621411	65611	93.17	1970	1977	1897	2545	1372	1960	1914.64	1.02	-6997	2000	1980	1965	1945	1930	1972	1937	155	585	500	1410	1	1	30979827	590	105.72	1.12	12	0.21	18.00	1706.00	2595	20230210	-26.67	1671	20230726	13.88	2015	-5.56	20240102	1897	0.32	20240116	2595	-26.67	20230210	1671	13.88	20230726	0.81	N	034940	500	154 억	315652	N	N	N	N
32	20240116	140422	57	100.00	KOSDAQ	제약	N	N	N	N	N	1917	-43	5	-2.19	110534818	57694	81.93	1970	1977	1897	2545	1372	1960	1915.88	1.02	-2099	2000	1980	1965	1945	1930	1972	1937	155	585	500	1410	1	1	30979827	594	106.50	1.12	12	0.19	18.00	1706.00	2595	20230210	-26.13	1671	20230726	14.72	2015	-4.86	20240102	1897	1.05	20240116	2595	-26.13	20230210	1671	14.72	20230726	0.81	N	034940	500	154 억	315652	N	N	N	N
33	20240116	130421	57	100.00	KOSDAQ	제약	N	N	N	N	N	1924	-36	5	-1.84	100319635	52352	74.34	1970	1977	1897	2545	1372	1960	1916.25	1.02	-1206	2000	1980	1965	1945	1930	1972	1937	155	585	500	1410	1	1	30979827	596	106.89	1.13	12	0.17	18.00	1706.00	2595	20230210	-25.86	1671	20230726	15.14	2015	-4.52	20240102	1897	1.42	20240116	2595	-25.86	20230210	1671	15.14	20230726	0.81	N	034940	500	154 억	315652	N	N	N	N
34	20240116	120421	57	100.00	KOSDAQ	제약	N	N	N	N	N	1922	-38	5	-1.94	94584600	49365	70.10	1970	1977	1897	2545	1372	1960	1916.03	1.02	1738	2000	1980	1965	1945	1930	1972	1937	155	585	500	1410	1	1	30979827	595	106.78	1.13	12	0.16	18.00	1706.00	2595	20230210	-25.93	1671	20230726	15.02	2015	-4.62	20240102	1897	1.32	20240116	2595	-25.93	20230210	1671	15.02	20230726	0.81	N	034940	500	154 억	315652	N	N	N	N
35	20240116	110420	57	100.00	KOSDAQ	제약	N	N	N	N	N	1910	-50	5	-2.55	87968326	45912	65.20	1970	1977	1897	2545	1372	1960	1916.02	1.02	2817	2000	1980	1965	1945	1930	1972	1937	155	585	500	1410	1	1	30979827	592	106.11	1.12	12	0.15	18.00	1706.00	2595	20230210	-26.40	1671	20230726	14.30	2015	-5.21	20240102	1897	0.69	20240116	2595	-26.40	20230210	1671	14.30	20230726	0.81	N	034940	500	154 억	315652	N	N	N	N
36	20240116	100421	57	100.00	KOSDAQ	제약	N	N	N	N	N	1931	-29	5	-1.48	22653174	11626	16.51	1970	1977	1930	2545	1372	1960	1948.49	1.02	-3270	2000	1980	1965	1945	1930	1972	1937	155	585	500	1410	1	1	30979827	598	107.28	1.13	12	0.04	18.00	1706.00	2595	20230210	-25.59	1671	20230726	15.56	2015	-4.17	20240102	1930	0.05	20240116	2595	-25.59	20230210	1671	15.56	20230726	0.81	N	034940	500	154 억	315652	N	N	N	N
37	20240116	090419	57	100.00	KOSDAQ	제약	N	N	N	N	N	1969	9	2	0.46	230480	117	0.17	1970	1970	1961	2545	1372	1960	1969.91	1.02	-19	2000	1980	1965	1945	1930	1972	1937	155	585	500	1410	1	1	30979827	610	109.39	1.15	12	0.00	18.00	1706.00	2595	20230210	-24.12	1671	20230726	17.83	2015	-2.28	20240102	1950	0.97	20240115	2595	-24.12	20230210	1671	17.83	20230726	0.81	N	034940	500	154 억	315652	N	N	N	N
38	20240115	160420	57	100.00	KOSDAQ	제약	N	N	N	N	N	1960	-25	5	-1.26	137786992	70312	162.60	1985	1985	1950	2580	1390	1985	1959.65	1.02	-1729	2010	1997	1985	1972	1960	1991	1966	155	595	500	1420	1	1	30979827	607	108.89	1.15	12	0.23	18.00	1706.00	2595	20230210	-24.47	1671	20230726	17.30	2015	-2.73	20240102	1950	0.51	20240115	2595	-24.47	20230210	1671	17.30	20230726	0.81	N	034940	500	154 억	317381	N	N	N	N
39	20240115	150420	57	100.00	KOSDAQ	제약	N	N	N	N	N	1952	-33	5	-1.66	127747174	65179	150.73	1985	1985	1950	2580	1390	1985	1959.94	1.02	-1116	2010	1997	1985	1972	1960	1991	1966	155	595	500	1420	1	1	30979827	605	108.44	1.14	12	0.21	18.00	1706.00	2595	20230210	-24.78	1671	20230726	16.82	2015	-3.13	20240102	1950	0.10	20240115	2595	-24.78	20230210	1671	16.82	20230726	0.81	N	034940	500	154 억	317381	N	N	N	N
40	20240115	140421	57	100.00	KOSDAQ	제약	N	N	N	N	N	1954	-31	5	-1.56	105298510	53683	124.15	1985	1985	1950	2580	1390	1985	1961.49	1.02	-913	2010	1997	1985	1972	1960	1991	1966	155	595	500	1420	1	1	30979827	605	108.56	1.15	12	0.17	18.00	1706.00	2595	20230210	-24.70	1671	20230726	16.94	2015	-3.03	20240102	1950	0.21	20240115	2595	-24.70	20230210	1671	16.94	20230726	0.81	N	034940	500	154 억	317381	N	N	N	N
41	20240115	130419	57	100.00	KOSDAQ	제약	N	N	N	N	N	1968	-17	5	-0.86	84501620	43048	99.55	1985	1985	1950	2580	1390	1985	1962.96	1.02	-370	2010	1997	1985	1972	1960	1991	1966	155	595	500	1420	1	1	30979827	610	109.33	1.15	12	0.14	18.00	1706.00	2595	20230210	-24.16	1671	20230726	17.77	2015	-2.33	20240102	1950	0.92	20240115	2595	-24.16	20230210	1671	17.77	20230726	0.81	N	034940	500	154 억	317381	N	N	N	N
42	20240115	120419	57	100.00	KOSDAQ	제약	N	N	N	N	N	1970	-15	5	-0.76	58660540	29843	69.01	1985	1985	1950	2580	1390	1985	1965.64	1.02	-940	2010	1997	1985	1972	1960	1991	1966	155	595	500	1420	1	1	30979827	610	109.44	1.15	12	0.10	18.00	1706.00	2595	20230210	-24.08	1671	20230726	17.89	2015	-2.23	20240102	1950	1.03	20240115	2595	-24.08	20230210	1671	17.89	20230726	0.81	N	034940	500	154 억	317381	N	N	N	N
43	20240115	110418	57	100.00	KOSDAQ	제약	N	N	N	N	N	1966	-19	5	-0.96	44538583	22651	52.38	1985	1985	1950	2580	1390	1985	1966.30	1.02	-439	2010	1997	1985	1972	1960	1991	1966	155	595	500	1420	1	1	30979827	609	109.22	1.15	12	0.07	18.00	1706.00	2595	20230210	-24.24	1671	20230726	17.65	2015	-2.43	20240102	1950	0.82	20240115	2595	-24.24	20230210	1671	17.65	20230726	0.81	N	034940	500	154 억	317381	N	N	N	N
44	20240115	100418	57	100.00	KOSDAQ	제약	N	N	N	N	N	1970	-15	5	-0.76	35342669	17979	41.58	1985	1985	1950	2580	1390	1985	1965.78	1.02	-439	2010	1997	1985	1972	1960	1991	1966	155	595	500	1420	1	1	30979827	610	109.44	1.15	12	0.06	18.00	1706.00	2595	20230210	-24.08	1671	20230726	17.89	2015	-2.23	20240102	1950	1.03	20240115	2595	-24.08	20230210	1671	17.89	20230726	0.81	N	034940	500	154 억	317381	N	N	N	N
45	20240115	090419	57	100.00	KOSDAQ	제약	N	N	N	N	N	1979	-6	5	-0.30	2992336	1511	3.49	1985	1985	1979	2580	1390	1985	1980.37	1.02	-1270	2010	1997	1985	1972	1960	1991	1966	155	595	500	1420	1	1	30979827	613	109.94	1.16	12	0.00	18.00	1706.00	2595	20230210	-23.74	1671	20230726	18.43	2015	-1.79	20240102	1973	0.30	20240112	2595	-23.74	20230210	1671	18.43	20230726	0.81	N	034940	500	154 억	317381	N	N	N	N
46	20240112	160417	57	100.00	KOSDAQ	제약	N	N	N	N	N	1985	-9	5	-0.45	85301676	42958	165.59	1990	1998	1973	2590	1396	1994	1985.70	1.07	-12899	2008	2001	1993	1986	1978	1997	1982	155	596	500	1430	1	1	30979827	615	110.28	1.16	12	0.14	18.00	1706.00	2595	20230210	-23.51	1671	20230726	18.79	2015	-1.49	20240102	1973	0.61	20240112	2595	-23.51	20230210	1671	18.79	20230726	0.81	N	034940	500	154 억	330280	N	N	N	N
47	20240112	150419	57	100.00	KOSDAQ	제약	N	N	N	N	N	1987	-7	5	-0.35	84555241	42582	164.14	1990	1998	1973	2590	1396	1994	1985.70	1.07	-12835	2008	2001	1993	1986	1978	1997	1982	155	596	500	1430	1	1	30979827	616	110.39	1.16	12	0.14	18.00	1706.00	2595	20230210	-23.43	1671	20230726	18.91	2015	-1.39	20240102	1973	0.71	20240112	2595	-23.43	20230210	1671	18.91	20230726	0.81	N	034940	500	154 억	330280	N	N	N	N
48	20240112	140418	57	100.00	KOSDAQ	제약	N	N	N	N	N	1985	-9	5	-0.45	77250789	38901	149.95	1990	1998	1973	2590	1396	1994	1985.83	1.07	-10590	2008	2001	1993	1986	1978	1997	1982	155	596	500	1430	1	1	30979827	615	110.28	1.16	12	0.13	18.00	1706.00	2595	20230210	-23.51	1671	20230726	18.79	2015	-1.49	20240102	1973	0.61	20240112	2595	-23.51	20230210	1671	18.79	20230726	0.81	N	034940	500	154 억	330280	N	N	N	N
49	20240112	130417	57	100.00	KOSDAQ	제약	N	N	N	N	N	1993	-1	5	-0.05	50627657	25455	98.12	1990	1998	1983	2590	1396	1994	1988.91	1.07	-4076	2008	2001	1993	1986	1978	1997	1982	155	596	500	1430	1	1	30979827	617	110.72	1.17	12	0.08	18.00	1706.00	2595	20230210	-23.20	1671	20230726	19.27	2015	-1.09	20240102	1977	0.81	20240102	2595	-23.20	20230210	1671	19.27	20230726	0.81	N	034940	500	154 억	330280	N	N	N	N
50	20240112	120417	57	100.00	KOSDAQ	제약	N	N	N	N	N	1995	1	2	0.05	19962633	10021	38.63	1990	1998	1990	2590	1396	1994	1992.08	1.07	-894	2008	2001	1993	1986	1978	1997	1982	155	596	500	1430	1	1	30979827	618	110.83	1.17	12	0.03	18.00	1706.00	2595	20230210	-23.12	1671	20230726	19.39	2015	-0.99	20240102	1977	0.91	20240102	2595	-23.12	20230210	1671	19.39	20230726	0.81	N	034940	500	154 억	330280	N	N	N	N
51	20240112	110417	57	100.00	KOSDAQ	제약	N	N	N	N	N	1995	1	2	0.05	18067584	9069	34.96	1990	1998	1990	2590	1396	1994	1992.24	1.07	-894	2008	2001	1993	1986	1978	1997	1982	155	596	500	1430	1	1	30979827	618	110.83	1.17	12	0.03	18.00	1706.00	2595	20230210	-23.12	1671	20230726	19.39	2015	-0.99	20240102	1977	0.91	20240102	2595	-23.12	20230210	1671	19.39	20230726	0.81	N	034940	500	154 억	330280	N	N	N	N
52	20240112	100417	57	100.00	KOSDAQ	제약	N	N	N	N	N	1991	-3	5	-0.15	14748445	7404	28.54	1990	1998	1990	2590	1396	1994	1991.96	1.07	-802	2008	2001	1993	1986	1978	1997	1982	155	596	500	1430	1	1	30979827	617	110.61	1.17	12	0.02	18.00	1706.00	2595	20230210	-23.28	1671	20230726	19.15	2015	-1.19	20240102	1977	0.71	20240102	2595	-23.28	20230210	1671	19.15	20230726	0.81	N	034940	500	154 억	330280	N	N	N	N
53	20240112	090417	57	100.00	KOSDAQ	제약	N	N	N	N	N	1998	4	2	0.20	2003938	1007	3.88	1990	1998	1990	2590	1396	1994	1990.01	1.07	-131	2008	2001	1993	1986	1978	1997	1982	155	596	500	1430	1	1	30979827	619	111.00	1.17	12	0.00	18.00	1706.00	2595	20230210	-23.01	1671	20230726	19.57	2015	-0.84	20240102	1977	1.06	20240102	2595	-23.01	20230210	1671	19.57	20230726	0.81	N	034940	500	154 억	330280	N	N	N	N
54	20240111	160415	57	100.00	KOSDAQ	제약	N	N	N	N	N	1994	6	2	0.30	51501703	25833	60.75	2000	2000	1985	2580	1392	1988	1993.64	1.07	-1450	1998	1993	1990	1985	1982	1991	1983	155	592	500	1430	1	1	30979827	618	110.78	1.17	12	0.08	18.00	1706.00	2595	20230210	-23.16	1671	20230726	19.33	2015	-1.04	20240102	1977	0.86	20240102	2595	-23.16	20230210	1671	19.33	20230726	0.80	N	034940	500	154 억	331730	N	N	N	N
55	20240111	150418	57	100.00	KOSDAQ	제약	N	N	N	N	N	1996	8	2	0.40	48307607	24229	56.98	2000	2000	1985	2580	1392	1988	1993.79	1.07	-1461	1998	1993	1990	1985	1982	1991	1983	155	592	500	1430	1	1	30979827	618	110.89	1.17	12	0.08	18.00	1706.00	2595	20230210	-23.08	1671	20230726	19.45	2015	-0.94	20240102	1977	0.96	20240102	2595	-23.08	20230210	1671	19.45	20230726	0.80	N	034940	500	154 억	331730	N	N	N	N
56	20240111	140417	57	100.00	KOSDAQ	제약	N	N	N	N	N	1994	6	2	0.30	36308157	18209	42.82	2000	2000	1985	2580	1392	1988	1993.97	1.07	-2024	1998	1993	1990	1985	1982	1991	1983	155	592	500	1430	1	1	30979827	618	110.78	1.17	12	0.06	18.00	1706.00	2595	20230210	-23.16	1671	20230726	19.33	2015	-1.04	20240102	1977	0.86	20240102	2595	-23.16	20230210	1671	19.33	20230726	0.80	N	034940	500	154 억	331730	N	N	N	N
57	20240111	130415	57	100.00	KOSDAQ	제약	N	N	N	N	N	1995	7	2	0.35	31162220	15625	36.74	2000	2000	1985	2580	1392	1988	1994.38	1.07	-2182	1998	1993	1990	1985	1982	1991	1983	155	592	500	1430	1	1	30979827	618	110.83	1.17	12	0.05	18.00	1706.00	2595	20230210	-23.12	1671	20230726	19.39	2015	-0.99	20240102	1977	0.91	20240102	2595	-23.12	20230210	1671	19.39	20230726	0.80	N	034940	500	154 억	331730	N	N	N	N
58	20240111	120416	57	100.00	KOSDAQ	제약	N	N	N	N	N	1995	7	2	0.35	27735245	13906	32.70	2000	2000	1985	2580	1392	1988	1994.48	1.07	-2257	1998	1993	1990	1985	1982	1991	1983	155	592	500	1430	1	1	30979827	618	110.83	1.17	12	0.04	18.00	1706.00	2595	20230210	-23.12	1671	20230726	19.39	2015	-0.99	20240102	1977	0.91	20240102	2595	-23.12	20230210	1671	19.39	20230726	0.80	N	034940	500	154 억	331730	N	N	N	N
59	20240111	110418	57	100.00	KOSDAQ	제약	N	N	N	N	N	1995	7	2	0.35	25995888	13033	30.65	2000	2000	1985	2580	1392	1988	1994.62	1.07	-2257	1998	1993	1990	1985	1982	1991	1983	155	592	500	1430	1	1	30979827	618	110.83	1.17	12	0.04	18.00	1706.00	2595	20230210	-23.12	1671	20230726	19.39	2015	-0.99	20240102	1977	0.91	20240102	2595	-23.12	20230210	1671	19.39	20230726	0.80	N	034940	500	154 억	331730	N	N	N	N
60	20240111	100416	57	100.00	KOSDAQ	제약	N	N	N	N	N	1995	7	2	0.35	15820218	7928	18.64	2000	2000	1985	2580	1392	1988	1995.49	1.07	-2257	1998	1993	1990	1985	1982	1991	1983	155	592	500	1430	1	1	30979827	618	110.83	1.17	12	0.03	18.00	1706.00	2595	20230210	-23.12	1671	20230726	19.39	2015	-0.99	20240102	1977	0.91	20240102	2595	-23.12	20230210	1671	19.39	20230726	0.80	N	034940	500	154 억	331730	N	N	N	N
61	20240111	090415	57	100.00	KOSDAQ	제약	N	N	N	N	N	1999	11	2	0.55	101980	51	0.12	2000	2000	1999	2580	1392	1988	1999.61	1.07	-23	1998	1993	1990	1985	1982	1991	1983	155	592	500	1430	1	1	30979827	619	111.06	1.17	12	0.00	18.00	1706.00	2595	20230210	-22.97	1671	20230726	19.63	2015	-0.79	20240102	1977	1.11	20240102	2595	-22.97	20230210	1671	19.63	20230726	0.80	N	034940	500	154 억	331730	N	N	N	N
62	20240110	160415	57	100.00	KOSDAQ	제약	N	N	N	N	N	1988	-4	5	-0.20	84236930	42323	111.53	1990	1995	1987	2585	1395	1992	1990.33	1.09	-4758	2000	1996	1991	1987	1982	1998	1989	155	593	500	1430	1	1	30979827	616	110.44	1.17	12	0.14	18.00	1706.00	2610	20230104	-23.83	1671	20230726	18.97	2015	-1.34	20240102	1977	0.56	20240102	2595	-23.39	20230210	1671	18.97	20230726	0.80	N	034940	500	154 억	336488	N	N	N	N
63	20240110	150415	57	100.00	KOSDAQ	제약	N	N	N	N	N	1991	-1	5	-0.05	79104891	39743	104.73	1990	1995	1987	2585	1395	1992	1990.41	1.09	-4733	2000	1996	1991	1987	1982	1998	1989	155	593	500	1430	1	1	30979827	617	110.61	1.17	12	0.13	18.00	1706.00	2610	20230104	-23.72	1671	20230726	19.15	2015	-1.19	20240102	1977	0.71	20240102	2595	-23.28	20230210	1671	19.15	20230726	0.80	N	034940	500	154 억	336488	N	N	N	N
64	20240110	140416	57	100.00	KOSDAQ	제약	N	N	N	N	N	1991	-1	5	-0.05	67949683	34135	89.95	1990	1995	1987	2585	1395	1992	1990.62	1.09	-4525	2000	1996	1991	1987	1982	1998	1989	155	593	500	1430	1	1	30979827	617	110.61	1.17	12	0.11	18.00	1706.00	2610	20230104	-23.72	1671	20230726	19.15	2015	-1.19	20240102	1977	0.71	20240102	2595	-23.28	20230210	1671	19.15	20230726	0.80	N	034940	500	154 억	336488	N	N	N	N
65	20240110	130415	57	100.00	KOSDAQ	제약	N	N	N	N	N	1991	-1	5	-0.05	60104889	30194	79.56	1990	1995	1987	2585	1395	1992	1990.62	1.09	-4525	2000	1996	1991	1987	1982	1998	1989	155	593	500	1430	1	1	30979827	617	110.61	1.17	12	0.10	18.00	1706.00	2610	20230104	-23.72	1671	20230726	19.15	2015	-1.19	20240102	1977	0.71	20240102	2595	-23.28	20230210	1671	19.15	20230726	0.80	N	034940	500	154 억	336488	N	N	N	N
66	20240110	120416	57	100.00	KOSDAQ	제약	N	N	N	N	N	1990	-2	5	-0.10	52919246	26581	70.04	1990	1995	1987	2585	1395	1992	1990.87	1.09	-3628	2000	1996	1991	1987	1982	1998	1989	155	593	500	1430	1	1	30979827	616	110.56	1.17	12	0.09	18.00	1706.00	2610	20230104	-23.75	1671	20230726	19.09	2015	-1.24	20240102	1977	0.66	20240102	2595	-23.31	20230210	1671	19.09	20230726	0.80	N	034940	500	154 억	336488	N	N	N	N
67	20240110	110415	57	100.00	KOSDAQ	제약	N	N	N	N	N	1992	0	3	0.00	31064486	15609	41.13	1990	1995	1987	2585	1395	1992	1990.17	1.09	-2658	2000	1996	1991	1987	1982	1998	1989	155	593	500	1430	1	1	30979827	617	110.67	1.17	12	0.05	18.00	1706.00	2610	20230104	-23.68	1671	20230726	19.21	2015	-1.14	20240102	1977	0.76	20240102	2595	-23.24	20230210	1671	19.21	20230726	0.80	N	034940	500	154 억	336488	N	N	N	N
68	20240110	100415	57	100.00	KOSDAQ	제약	N	N	N	N	N	1987	-5	5	-0.25	16577057	8334	21.96	1990	1995	1987	2585	1395	1992	1989.09	1.09	-2608	2000	1996	1991	1987	1982	1998	1989	155	593	500	1430	1	1	30979827	616	110.39	1.16	12	0.03	18.00	1706.00	2610	20230104	-23.87	1671	20230726	18.91	2015	-1.39	20240102	1977	0.51	20240102	2595	-23.43	20230210	1671	18.91	20230726	0.80	N	034940	500	154 억	336488	N	N	N	N
69	20240110	090414	57	100.00	KOSDAQ	제약	N	N	N	N	N	1991	-1	5	-0.05	3112407	1564	4.12	1990	1991	1988	2585	1395	1992	1990.03	1.09	-1243	2000	1996	1991	1987	1982	1998	1989	155	593	500	1430	1	1	30979827	617	110.61	1.17	12	0.01	18.00	1706.00	2610	20230104	-23.72	1671	20230726	19.15	2015	-1.19	20240102	1977	0.71	20240102	2595	-23.28	20230210	1671	19.15	20230726	0.80	N	034940	500	154 억	336488	N	N	N	N
70	20240109	160413	57	100.00	KOSDAQ	제약	N	N	N	N	N	1992	4	2	0.20	75512529	37949	65.81	1986	1995	1986	2580	1392	1988	1989.84	1.09	-2115	2000	1994	1990	1984	1980	1992	1982	155	592	500	1430	1	1	30979827	617	110.67	1.17	12	0.12	18.00	1706.00	2885	20230103	-30.95	1671	20230726	19.21	2015	-1.14	20240102	1977	0.76	20240102	2595	-23.24	20230210	1671	19.21	20230726	0.80	N	034940	500	154 억	338603	N	N	N	N
71	20240109	150415	57	100.00	KOSDAQ	제약	N	N	N	N	N	1995	7	2	0.35	71949174	36160	62.71	1986	1995	1986	2580	1392	1988	1989.74	1.09	-2619	2000	1994	1990	1984	1980	1992	1982	155	592	500	1430	1	1	30979827	618	110.83	1.17	12	0.12	18.00	1706.00	2885	20230103	-30.85	1671	20230726	19.39	2015	-0.99	20240102	1977	0.91	20240102	2595	-23.12	20230210	1671	19.39	20230726	0.80	N	034940	500	154 억	338603	N	N	N	N
72	20240109	140414	57	100.00	KOSDAQ	제약	N	N	N	N	N	1992	4	2	0.20	64646622	32495	56.35	1986	1995	1986	2580	1392	1988	1989.43	1.09	-2574	2000	1994	1990	1984	1980	1992	1982	155	592	500	1430	1	1	30979827	617	110.67	1.17	12	0.10	18.00	1706.00	2885	20230103	-30.95	1671	20230726	19.21	2015	-1.14	20240102	1977	0.76	20240102	2595	-23.24	20230210	1671	19.21	20230726	0.80	N	034940	500	154 억	338603	N	N	N	N
73	20240109	130414	57	100.00	KOSDAQ	제약	N	N	N	N	N	1995	7	2	0.35	57359137	28839	50.01	1986	1995	1986	2580	1392	1988	1988.94	1.09	-2672	2000	1994	1990	1984	1980	1992	1982	155	592	500	1430	1	1	30979827	618	110.83	1.17	12	0.09	18.00	1706.00	2885	20230103	-30.85	1671	20230726	19.39	2015	-0.99	20240102	1977	0.91	20240102	2595	-23.12	20230210	1671	19.39	20230726	0.80	N	034940	500	154 억	338603	N	N	N	N
74	20240109	120417	57	100.00	KOSDAQ	제약	N	N	N	N	N	1991	3	2	0.15	38288615	19261	33.40	1986	1995	1986	2580	1392	1988	1987.88	1.09	-3724	2000	1994	1990	1984	1980	1992	1982	155	592	500	1430	1	1	30979827	617	110.61	1.17	12	0.06	18.00	1706.00	2885	20230103	-30.99	1671	20230726	19.15	2015	-1.19	20240102	1977	0.71	20240102	2595	-23.28	20230210	1671	19.15	20230726	0.80	N	034940	500	154 억	338603	N	N	N	N
75	20240109	110414	57	100.00	KOSDAQ	제약	N	N	N	N	N	1986	-2	5	-0.10	31700143	15950	27.66	1986	1995	1986	2580	1392	1988	1987.47	1.09	-3924	2000	1994	1990	1984	1980	1992	1982	155	592	500	1430	1	1	30979827	615	110.33	1.16	12	0.05	18.00	1706.00	2885	20230103	-31.16	1671	20230726	18.85	2015	-1.44	20240102	1977	0.46	20240102	2595	-23.47	20230210	1671	18.85	20230726	0.80	N	034940	500	154 억	338603	N	N	N	N
76	20240109	100415	57	100.00	KOSDAQ	제약	N	N	N	N	N	1989	1	2	0.05	11181552	5623	9.75	1986	1995	1986	2580	1392	1988	1988.54	1.09	-1675	2000	1994	1990	1984	1980	1992	1982	155	592	500	1430	1	1	30979827	616	110.50	1.17	12	0.02	18.00	1706.00	2885	20230103	-31.06	1671	20230726	19.03	2015	-1.29	20240102	1977	0.61	20240102	2595	-23.35	20230210	1671	19.03	20230726	0.80	N	034940	500	154 억	338603	N	N	N	N
77	20240109	090414	57	100.00	KOSDAQ	제약	N	N	N	N	N	1988	0	3	0.00	1549158	780	1.35	1986	1988	1986	2580	1392	1988	1986.10	1.09	122	2000	1994	1990	1984	1980	1992	1982	155	592	500	1430	1	1	30979827	616	110.44	1.17	12	0.00	18.00	1706.00	2885	20230103	-31.09	1671	20230726	18.97	2015	-1.34	20240102	1977	0.56	20240102	2595	-23.39	20230210	1671	18.97	20230726	0.80	N	034940	500	154 억	338603	N	N	N	N
78	20240108	160414	57	100.00	KOSDAQ	제약	N	N	N	N	N	1988	-6	5	-0.30	114784663	57664	98.49	1994	1996	1986	2590	1396	1994	1990.58	1.13	-10878	2021	2007	1996	1982	1971	2002	1977	155	596	500	1430	1	1	30979827	616	110.44	1.17	12	0.19	18.00	1706.00	2885	20230103	-31.09	1671	20230726	18.97	2015	-1.34	20240102	1977	0.56	20240102	2595	-23.39	20230210	1671	18.97	20230726	0.80	N	034940	500	154 억	349481	N	N	N	N
79	20240108	150414	57	100.00	KOSDAQ	제약	N	N	N	N	N	1992	-2	5	-0.10	97645492	49040	83.76	1994	1996	1986	2590	1396	1994	1991.14	1.13	-8248	2021	2007	1996	1982	1971	2002	1977	155	596	500	1430	1	1	30979827	617	110.67	1.17	12	0.16	18.00	1706.00	2885	20230103	-30.95	1671	20230726	19.21	2015	-1.14	20240102	1977	0.76	20240102	2595	-23.24	20230210	1671	19.21	20230726	0.80	N	034940	500	154 억	349481	N	N	N	N
80	20240108	140414	57	100.00	KOSDAQ	제약	N	N	N	N	N	1992	-2	5	-0.10	92325427	46367	79.19	1994	1996	1986	2590	1396	1994	1991.19	1.13	-7711	2021	2007	1996	1982	1971	2002	1977	155	596	500	1430	1	1	30979827	617	110.67	1.17	12	0.15	18.00	1706.00	2885	20230103	-30.95	1671	20230726	19.21	2015	-1.14	20240102	1977	0.76	20240102	2595	-23.24	20230210	1671	19.21	20230726	0.80	N	034940	500	154 억	349481	N	N	N	N
81	20240108	130413	57	100.00	KOSDAQ	제약	N	N	N	N	N	1994	0	3	0.00	47593041	23888	40.80	1994	1996	1986	2590	1396	1994	1992.34	1.13	-2057	2021	2007	1996	1982	1971	2002	1977	155	596	500	1430	1	1	30979827	618	110.78	1.17	12	0.08	18.00	1706.00	2885	20230103	-30.88	1671	20230726	19.33	2015	-1.04	20240102	1977	0.86	20240102	2595	-23.16	20230210	1671	19.33	20230726	0.80	N	034940	500	154 억	349481	N	N	N	N
82	20240108	120414	57	100.00	KOSDAQ	제약	N	N	N	N	N	1995	1	2	0.05	42607758	21387	36.53	1994	1996	1986	2590	1396	1994	1992.23	1.13	-1601	2021	2007	1996	1982	1971	2002	1977	155	596	500	1430	1	1	30979827	618	110.83	1.17	12	0.07	18.00	1706.00	2885	20230103	-30.85	1671	20230726	19.39	2015	-0.99	20240102	1977	0.91	20240102	2595	-23.12	20230210	1671	19.39	20230726	0.80	N	034940	500	154 억	349481	N	N	N	N
83	20240108	110415	57	100.00	KOSDAQ	제약	N	N	N	N	N	1995	1	2	0.05	41368860	20766	35.47	1994	1996	1986	2590	1396	1994	1992.14	1.13	-1621	2021	2007	1996	1982	1971	2002	1977	155	596	500	1430	1	1	30979827	618	110.83	1.17	12	0.07	18.00	1706.00	2885	20230103	-30.85	1671	20230726	19.39	2015	-0.99	20240102	1977	0.91	20240102	2595	-23.12	20230210	1671	19.39	20230726	0.80	N	034940	500	154 억	349481	N	N	N	N
84	20240108	100415	57	100.00	KOSDAQ	제약	N	N	N	N	N	1990	-4	5	-0.20	19569883	9833	16.79	1994	1994	1986	2590	1396	1994	1990.23	1.13	-1839	2021	2007	1996	1982	1971	2002	1977	155	596	500	1430	1	1	30979827	616	110.56	1.17	12	0.03	18.00	1706.00	2885	20230103	-31.02	1671	20230726	19.09	2015	-1.24	20240102	1977	0.66	20240102	2595	-23.31	20230210	1671	19.09	20230726	0.80	N	034940	500	154 억	349481	N	N	N	N
85	20240108	090413	57	100.00	KOSDAQ	제약	N	N	N	N	N	1987	-7	5	-0.35	1755596	881	1.50	1994	1994	1987	2590	1396	1994	1992.73	1.13	-331	2021	2007	1996	1982	1971	2002	1977	155	596	500	1430	1	1	30979827	616	110.39	1.16	12	0.00	18.00	1706.00	2885	20230103	-31.13	1671	20230726	18.91	2015	-1.39	20240102	1977	0.51	20240102	2595	-23.43	20230210	1671	18.91	20230726	0.80	N	034940	500	154 억	349481	N	N	N	N
86	20240105	160413	57	100.00	KOSDAQ	제약	N	N	N	N	N	1994	9	2	0.45	117043113	58550	61.40	1997	2010	1985	2580	1390	1985	1999.03	1.21	-26775	2007	1996	1989	1978	1971	1992	1974	155	595	500	1420	1	1	30979827	618	110.78	1.17	12	0.19	18.00	1706.00	2885	20230103	-30.88	1671	20230726	19.33	2015	-1.04	20240102	1977	0.86	20240102	2595	-23.16	20230210	1671	19.33	20230726	0.80	N	034940	500	154 억	376256	N	N	N	N
87	20240105	150413	57	100.00	KOSDAQ	제약	N	N	N	N	N	1991	6	2	0.30	111896592	55969	58.70	1997	2010	1985	2580	1390	1985	1999.26	1.21	-26707	2007	1996	1989	1978	1971	1992	1974	155	595	500	1420	1	1	30979827	617	110.61	1.17	12	0.18	18.00	1706.00	2885	20230103	-30.99	1671	20230726	19.15	2015	-1.19	20240102	1977	0.71	20240102	2595	-23.28	20230210	1671	19.15	20230726	0.80	N	034940	500	154 억	376256	N	N	N	N
88	20240105	140413	57	100.00	KOSDAQ	제약	N	N	N	N	N	1991	6	2	0.30	98162510	49074	51.46	1997	2010	1985	2580	1390	1985	2000.30	1.21	-24606	2007	1996	1989	1978	1971	1992	1974	155	595	500	1420	1	1	30979827	617	110.61	1.17	12	0.16	18.00	1706.00	2885	20230103	-30.99	1671	20230726	19.15	2015	-1.19	20240102	1977	0.71	20240102	2595	-23.28	20230210	1671	19.15	20230726	0.80	N	034940	500	154 억	376256	N	N	N	N
89	20240105	130413	57	100.00	KOSDAQ	제약	N	N	N	N	N	2005	20	2	1.01	56493663	28229	29.60	1997	2010	1985	2580	1390	1985	2001.26	1.21	-9483	2007	1996	1989	1978	1971	1992	1974	155	595	500	1420	5	1	30979827	621	111.39	1.18	12	0.09	18.00	1706.00	2885	20230103	-30.50	1671	20230726	19.99	2015	-0.50	20240102	1977	1.42	20240102	2595	-22.74	20230210	1671	19.99	20230726	0.80	N	034940	500	154 억	376256	N	N	N	N
90	20240105	120413	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	25	2	1.26	44555283	22269	23.35	1997	2010	1985	2580	1390	1985	2000.78	1.21	-7305	2007	1996	1989	1978	1971	1992	1974	155	595	500	1420	5	1	30979827	623	111.67	1.18	12	0.07	18.00	1706.00	2885	20230103	-30.33	1671	20230726	20.29	2015	-0.25	20240102	1977	1.67	20240102	2595	-22.54	20230210	1671	20.29	20230726	0.80	N	034940	500	154 억	376256	N	N	N	N
91	20240105	110412	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	25	2	1.26	38683628	19344	20.29	1997	2010	1985	2580	1390	1985	1999.77	1.21	-6641	2007	1996	1989	1978	1971	1992	1974	155	595	500	1420	5	1	30979827	623	111.67	1.18	12	0.06	18.00	1706.00	2885	20230103	-30.33	1671	20230726	20.29	2015	-0.25	20240102	1977	1.67	20240102	2595	-22.54	20230210	1671	20.29	20230726	0.80	N	034940	500	154 억	376256	N	N	N	N
92	20240105	100415	57	100.00	KOSDAQ	제약	N	N	N	N	N	1991	6	2	0.30	25649319	12843	13.47	1997	2005	1985	2580	1390	1985	1997.14	1.21	-3720	2007	1996	1989	1978	1971	1992	1974	155	595	500	1420	1	1	30979827	617	110.61	1.17	12	0.04	18.00	1706.00	2885	20230103	-30.99	1671	20230726	19.15	2015	-1.19	20240102	1977	0.71	20240102	2595	-23.28	20230210	1671	19.15	20230726	0.80	N	034940	500	154 억	376256	N	N	N	N
93	20240105	090412	57	100.00	KOSDAQ	제약	N	N	N	N	N	1997	12	2	0.60	503244	252	0.26	1997	1997	1997	2580	1390	1985	1997.00	1.21	0	2007	1996	1989	1978	1971	1992	1974	155	595	500	1420	1	1	30979827	619	110.94	1.17	12	0.00	18.00	1706.00	2885	20230103	-30.78	1671	20230726	19.51	2015	-0.89	20240102	1977	1.01	20240102	2595	-23.04	20230210	1671	19.51	20230726	0.80	N	034940	500	154 억	376256	N	N	N	N
94	20240104	160411	57	100.00	KOSDAQ	제약	N	N	N	N	N	1985	-20	5	-1.00	189601071	95355	146.44	1996	2000	1982	2605	1405	2005	1988.37	1.35	-41804	2028	2016	2003	1991	1978	2022	1997	155	600	500	1440	1	1	30979827	615	110.28	1.16	12	0.31	18.00	1706.00	2885	20230103	-31.20	1671	20230726	18.79	2015	-1.49	20240102	1977	0.40	20240102	2610	-23.95	20230104	1671	18.79	20230726	0.78	N	034940	500	154 억	418060	N	N	N	N
95	20240104	150412	57	100.00	KOSDAQ	제약	N	N	N	N	N	1983	-22	5	-1.10	185624738	93350	143.36	1996	2000	1982	2605	1405	2005	1988.48	1.35	-41070	2028	2016	2003	1991	1978	2022	1997	155	600	500	1440	1	1	30979827	614	110.17	1.16	12	0.30	18.00	1706.00	2885	20230103	-31.27	1671	20230726	18.67	2015	-1.59	20240102	1977	0.30	20240102	2610	-24.02	20230104	1671	18.67	20230726	0.78	N	034940	500	154 억	418060	N	N	N	N
96	20240104	140412	57	100.00	KOSDAQ	제약	N	N	N	N	N	1987	-18	5	-0.90	177098102	89054	136.76	1996	2000	1982	2605	1405	2005	1988.66	1.35	-40213	2028	2016	2003	1991	1978	2022	1997	155	600	500	1440	1	1	30979827	616	110.39	1.16	12	0.29	18.00	1706.00	2885	20230103	-31.13	1671	20230726	18.91	2015	-1.39	20240102	1977	0.51	20240102	2610	-23.87	20230104	1671	18.91	20230726	0.78	N	034940	500	154 억	418060	N	N	N	N
97	20240104	130413	57	100.00	KOSDAQ	제약	N	N	N	N	N	1983	-22	5	-1.10	158038286	79441	122.00	1996	2000	1983	2605	1405	2005	1989.38	1.35	-39442	2028	2016	2003	1991	1978	2022	1997	155	600	500	1440	1	1	30979827	614	110.17	1.16	12	0.26	18.00	1706.00	2885	20230103	-31.27	1671	20230726	18.67	2015	-1.59	20240102	1977	0.30	20240102	2610	-24.02	20230104	1671	18.67	20230726	0.78	N	034940	500	154 억	418060	N	N	N	N
98	20240104	120411	57	100.00	KOSDAQ	제약	N	N	N	N	N	1991	-14	5	-0.70	118231653	59414	91.24	1996	2000	1986	2605	1405	2005	1989.96	1.35	-21728	2028	2016	2003	1991	1978	2022	1997	155	600	500	1440	1	1	30979827	617	110.61	1.17	12	0.19	18.00	1706.00	2885	20230103	-30.99	1671	20230726	19.15	2015	-1.19	20240102	1977	0.71	20240102	2610	-23.72	20230104	1671	19.15	20230726	0.78	N	034940	500	154 억	418060	N	N	N	N
99	20240104	110411	57	100.00	KOSDAQ	제약	N	N	N	N	N	1996	-9	5	-0.45	100266321	50377	77.37	1996	2000	1986	2605	1405	2005	1990.32	1.35	-16189	2028	2016	2003	1991	1978	2022	1997	155	600	500	1440	1	1	30979827	618	110.89	1.17	12	0.16	18.00	1706.00	2885	20230103	-30.81	1671	20230726	19.45	2015	-0.94	20240102	1977	0.96	20240102	2610	-23.52	20230104	1671	19.45	20230726	0.78	N	034940	500	154 억	418060	N	N	N	N
100	20240104	100411	57	100.00	KOSDAQ	제약	N	N	N	N	N	1998	-7	5	-0.35	29566548	14838	22.79	1996	2000	1990	2605	1405	2005	1992.62	1.35	-9622	2028	2016	2003	1991	1978	2022	1997	155	600	500	1440	1	1	30979827	619	111.00	1.17	12	0.05	18.00	1706.00	2885	20230103	-30.75	1671	20230726	19.57	2015	-0.84	20240102	1977	1.06	20240102	2610	-23.45	20230104	1671	19.57	20230726	0.78	N	034940	500	154 억	418060	N	N	N	N
101	20240104	090412	57	100.00	KOSDAQ	제약	N	N	N	N	N	1992	-13	5	-0.65	4158957	2086	3.20	1996	1996	1992	2605	1405	2005	1993.75	1.35	-1712	2028	2016	2003	1991	1978	2022	1997	155	600	500	1440	1	1	30979827	617	110.67	1.17	12	0.01	18.00	1706.00	2885	20230103	-30.95	1671	20230726	19.21	2015	-1.14	20240102	1977	0.76	20240102	2610	-23.68	20230104	1671	19.21	20230726	0.78	N	034940	500	154 억	418060	N	N	N	N
102	20240103	160410	57	100.00	KOSDAQ	제약	N	N	N	N	N	2005	5	2	0.25	129454720	64844	92.16	2000	2015	1990	2600	1400	2000	1996.40	1.39	-12523	2035	2017	1997	1979	1959	2026	1988	155	600	500	1440	5	1	30979827	621	111.39	1.18	12	0.21	18.00	1706.00	2885	20230103	-30.50	1671	20230726	19.99	2015	0.00	20240102	1977	1.42	20240102	2885	-30.50	20230103	1671	19.99	20230726	0.79	N	034940	500	154 억	430583	N	N	N	N
103	20240103	150410	57	100.00	KOSDAQ	제약	N	N	N	N	N	1994	-6	5	-0.30	128109466	64171	91.21	2000	2015	1990	2600	1400	2000	1996.38	1.39	-12513	2035	2017	1997	1979	1959	2026	1988	155	600	500	1440	1	1	30979827	618	110.78	1.17	12	0.21	18.00	1706.00	2885	20230103	-30.88	1671	20230726	19.33	2015	0.00	20240102	1977	0.86	20240102	2885	-30.88	20230103	1671	19.33	20230726	0.79	N	034940	500	154 억	430583	N	N	N	N
104	20240103	140408	57	100.00	KOSDAQ	제약	N	N	N	N	N	1996	-4	5	-0.20	104481613	52338	74.39	2000	2015	1990	2600	1400	2000	1996.29	1.39	-10315	2035	2017	1997	1979	1959	2026	1988	155	600	500	1440	1	1	30979827	618	110.89	1.17	12	0.17	18.00	1706.00	2885	20230103	-30.81	1671	20230726	19.45	2015	0.00	20240102	1977	0.96	20240102	2885	-30.81	20230103	1671	19.45	20230726	0.79	N	034940	500	154 억	430583	N	N	N	N
105	20240103	130410	57	100.00	KOSDAQ	제약	N	N	N	N	N	1998	-2	5	-0.10	44454672	22249	31.62	2000	2015	1992	2600	1400	2000	1998.05	1.39	-6276	2035	2017	1997	1979	1959	2026	1988	155	600	500	1440	1	1	30979827	619	111.00	1.17	12	0.07	18.00	1706.00	2885	20230103	-30.75	1671	20230726	19.57	2015	0.00	20240102	1977	1.06	20240102	2885	-30.75	20230103	1671	19.57	20230726	0.79	N	034940	500	154 억	430583	N	N	N	N
106	20240103	120413	57	100.00	KOSDAQ	제약	N	N	N	N	N	1998	-2	5	-0.10	40498744	20269	28.81	2000	2015	1992	2600	1400	2000	1998.06	1.39	-6166	2035	2017	1997	1979	1959	2026	1988	155	600	500	1440	1	1	30979827	619	111.00	1.17	12	0.07	18.00	1706.00	2885	20230103	-30.75	1671	20230726	19.57	2015	0.00	20240102	1977	1.06	20240102	2885	-30.75	20230103	1671	19.57	20230726	0.79	N	034940	500	154 억	430583	N	N	N	N
107	20240103	110409	57	100.00	KOSDAQ	제약	N	N	N	N	N	1998	-2	5	-0.10	33057219	16539	23.51	2000	2015	1992	2600	1400	2000	1998.74	1.39	-4753	2035	2017	1997	1979	1959	2026	1988	155	600	500	1440	1	1	30979827	619	111.00	1.17	12	0.05	18.00	1706.00	2885	20230103	-30.75	1671	20230726	19.57	2015	0.00	20240102	1977	1.06	20240102	2885	-30.75	20230103	1671	19.57	20230726	0.79	N	034940	500	154 억	430583	N	N	N	N
108	20240103	100409	57	100.00	KOSDAQ	제약	N	N	N	N	N	1998	-2	5	-0.10	27139459	13572	19.29	2000	2015	1994	2600	1400	2000	1999.67	1.39	-3688	2035	2017	1997	1979	1959	2026	1988	155	600	500	1440	1	1	30979827	619	111.00	1.17	12	0.04	18.00	1706.00	2885	20230103	-30.75	1671	20230726	19.57	2015	0.00	20240102	1977	1.06	20240102	2885	-30.75	20230103	1671	19.57	20230726	0.79	N	034940	500	154 억	430583	N	N	N	N
109	20240103	090408	57	100.00	KOSDAQ	제약	N	N	N	N	N	1997	-3	5	-0.15	4955123	2478	3.52	2000	2000	1996	2600	1400	2000	1999.65	1.39	-470	2035	2017	1997	1979	1959	2026	1988	155	600	500	1440	1	1	30979827	619	110.94	1.17	12	0.01	18.00	1706.00	2885	20230103	-30.78	1671	20230726	19.51	2015	-0.89	20240102	1977	1.01	20240102	2885	-30.78	20230103	1671	19.51	20230726	0.79	N	034940	500	154 억	430583	N	N	N	N
110	20240102	160409	57	100.00	KOSDAQ	제약	N	N	N	N	N	2000	19	2	0.96	140105431	70243	22.41	1985	2015	1977	2575	1387	1981	1994.58	1.32	22359	2031	2005	1984	1958	1937	1995	1948	155	594	500	1420	5	1	30979827	620	111.11	1.17	12	0.23	18.00	1706.00	2885	20230103	-30.68	1671	20230726	19.69	2015	-0.74	20240102	1977	1.16	20240102	2885	-30.68	20230103	1671	19.69	20230726	0.79	N	034940	500	154 억	408229	N	N	N	N
111	20240102	150409	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	29	2	1.46	134103731	67253	21.45	1985	2015	1977	2575	1387	1981	1994.02	1.32	19981	2031	2005	1984	1958	1937	1995	1948	155	594	500	1420	5	1	30979827	623	111.67	1.18	12	0.22	18.00	1706.00	2885	20230103	-30.33	1671	20230726	20.29	2015	-0.25	20240102	1977	1.67	20240102	2885	-30.33	20230103	1671	20.29	20230726	0.79	N	034940	500	154 억	408229	N	N	N	N
112	20240102	140410	57	100.00	KOSDAQ	제약	N	N	N	N	N	2005	24	2	1.21	112929110	56678	18.08	1985	2015	1977	2575	1387	1981	1992.47	1.32	11900	2031	2005	1984	1958	1937	1995	1948	155	594	500	1420	5	1	30979827	621	111.39	1.18	12	0.18	18.00	1706.00	2885	20230103	-30.50	1671	20230726	19.99	2015	-0.50	20240102	1977	1.42	20240102	2885	-30.50	20230103	1671	19.99	20230726	0.79	N	034940	500	154 억	408229	N	N	N	N
113	20240102	130407	57	100.00	KOSDAQ	제약	N	N	N	N	N	2005	24	2	1.21	87287561	43924	14.01	1985	2005	1977	2575	1387	1981	1987.24	1.32	6419	2031	2005	1984	1958	1937	1995	1948	155	594	500	1420	5	1	30979827	621	111.39	1.18	12	0.14	18.00	1706.00	2885	20230103	-30.50	1671	20230726	19.99	2005	0.00	20240102	1977	1.42	20240102	2885	-30.50	20230103	1671	19.99	20230726	0.79	N	034940	500	154 억	408229	N	N	N	N
114	20240102	120407	57	100.00	KOSDAQ	제약	N	N	N	N	N	1993	12	2	0.61	71661885	36102	11.52	1985	1998	1977	2575	1387	1981	1984.98	1.32	3733	2031	2005	1984	1958	1937	1995	1948	155	594	500	1420	1	1	30979827	617	110.72	1.17	12	0.12	18.00	1706.00	2885	20230103	-30.92	1671	20230726	19.27	1998	-0.25	20240102	1977	0.81	20240102	2885	-30.92	20230103	1671	19.27	20230726	0.79	N	034940	500	154 억	408229	N	N	N	N
115	20240102	110407	57	100.00	KOSDAQ	제약	N	N	N	N	N	1985	4	2	0.20	48302285	24359	7.77	1985	1996	1977	2575	1387	1981	1982.93	1.32	-2381	2031	2005	1984	1958	1937	1995	1948	155	594	500	1420	1	1	30979827	615	110.28	1.16	12	0.08	18.00	1706.00	2885	20230103	-31.20	1671	20230726	18.79	1996	-0.55	20240102	1977	0.40	20240102	2885	-31.20	20230103	1671	18.79	20230726	0.79	N	034940	500	154 억	408229	N	N	N	N
116	20240102	100402	57	100.00	KOSDAQ	제약	N	N	N	N	N	1996	15	2	0.76	4240948	2135	0.68	1985	1996	1985	2575	1387	1981	1986.39	1.32	-225	2031	2005	1984	1958	1937	1995	1948	155	594	500	1420	1	1	30979827	618	110.89	1.17	12	0.01	18.00	1706.00	2885	20230103	-30.81	1671	20230726	19.45	1996	0.00	20240102	1985	0.55	20240102	2885	-30.81	20230103	1671	19.45	20230726	0.79	N	034940	500	154 억	408229	N	N	N	N
117	20240102	090359	57	100.00	KOSDAQ	제약	N	N	N	N	N	1981	0	3	0.00	0	0	0.00	0	0	0	2575	1387	1981	0.00	1.32	0	2031	2005	1984	1958	1937	1995	1948	155	594	500	1420	1	1	30979827	614	110.06	1.16	12	0.00	18.00	1706.00	2885	20230103	-31.33	1671	20230726	18.55	0	0.00	0	0	0.00	0	2885	-31.33	20230103	1671	18.55	20230726	0.79	N	034940	500	154 억	408229	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History