KissMeData/187420/price/prices-20240101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	120923	57	100.00	KOSDAQ	제약	N	N	N	N	N	3795	55	2	1.47	99922365	26350	56.01	3740	3880	3675	4860	2620	3740	3792.12	0.14	-2424	4043	3891	3793	3641	3543	3842	3592	114	1120	500	2610	5	1	22758430	864	-6.70	3.70	12	0.12	-566.00	1025.00	6460	20230117	-41.25	2800	20231101	35.54	4735	-19.85	20240108	3640	4.26	20240119	6150	-38.29	20230601	2800	35.54	20231101	0.23	N	187420	500	113 억	32690	N	N	N	N
3	20240123	110919	57	100.00	KOSDAQ	제약	N	N	N	N	N	3780	40	2	1.07	96905370	25550	54.31	3740	3880	3675	4860	2620	3740	3792.77	0.14	-2765	4043	3891	3793	3641	3543	3842	3592	114	1120	500	2610	5	1	22758430	860	-6.68	3.69	12	0.11	-566.00	1025.00	6460	20230117	-41.49	2800	20231101	35.00	4735	-20.17	20240108	3640	3.85	20240119	6150	-38.54	20230601	2800	35.00	20231101	0.23	N	187420	500	113 억	32690	N	N	N	N
4	20240123	100919	57	100.00	KOSDAQ	제약	N	N	N	N	N	3830	90	2	2.41	85332685	22524	47.87	3740	3880	3675	4860	2620	3740	3788.52	0.14	-2801	4043	3891	3793	3641	3543	3842	3592	114	1120	500	2610	5	1	22758430	872	-6.77	3.74	12	0.10	-566.00	1025.00	6460	20230117	-40.71	2800	20231101	36.79	4735	-19.11	20240108	3640	5.22	20240119	6150	-37.72	20230601	2800	36.79	20231101	0.23	N	187420	500	113 억	32690	N	N	N	N
5	20240123	090919	57	100.00	KOSDAQ	제약	N	N	N	N	N	3690	-50	5	-1.34	6339255	1719	3.65	3740	3740	3675	4860	2620	3740	3687.76	0.14	22	4043	3891	3793	3641	3543	3842	3592	114	1120	500	2610	5	1	22758430	840	-6.52	3.60	12	0.01	-566.00	1025.00	6460	20230117	-42.88	2800	20231101	31.79	4735	-22.07	20240108	3640	1.37	20240119	6150	-40.00	20230601	2800	31.79	20231101	0.23	N	187420	500	113 억	32690	N	N	N	N
6	20240119	160913	57	100.00	KOSDAQ	제약	N	N	N	N	N	3830	100	2	2.68	178789780	47348	234.25	3730	3895	3640	4845	2615	3730	3775.71	0.15	-1354	3900	3815	3745	3660	3590	3780	3625	114	1115	500	2610	5	1	22758430	872	-6.77	3.74	12	0.21	-566.00	1025.00	6690	20230116	-42.75	2800	20231101	36.79	4735	-19.11	20240108	3640	5.22	20240119	6160	-37.82	20230119	2800	36.79	20231101	0.23	N	187420	500	113 억	33379	N	N	N	N
7	20240119	150916	57	100.00	KOSDAQ	제약	N	N	N	N	N	3815	85	2	2.28	174692865	46275	228.94	3730	3895	3640	4845	2615	3730	3775.31	0.15	-1349	3900	3815	3745	3660	3590	3780	3625	114	1115	500	2610	5	1	22758430	868	-6.74	3.72	12	0.20	-566.00	1025.00	6690	20230116	-42.97	2800	20231101	36.25	4735	-19.43	20240108	3640	4.81	20240119	6160	-38.07	20230119	2800	36.25	20231101	0.23	N	187420	500	113 억	33379	N	N	N	N
8	20240119	140914	57	100.00	KOSDAQ	제약	N	N	N	N	N	3830	100	2	2.68	163672370	43380	214.61	3730	3895	3640	4845	2615	3730	3773.20	0.15	802	3900	3815	3745	3660	3590	3780	3625	114	1115	500	2610	5	1	22758430	872	-6.77	3.74	12	0.19	-566.00	1025.00	6690	20230116	-42.75	2800	20231101	36.79	4735	-19.11	20240108	3640	5.22	20240119	6160	-37.82	20230119	2800	36.79	20231101	0.23	N	187420	500	113 억	33379	N	N	N	N
9	20240119	130914	57	100.00	KOSDAQ	제약	N	N	N	N	N	3845	115	2	3.08	148363375	39396	194.90	3730	3895	3640	4845	2615	3730	3766.15	0.15	2471	3900	3815	3745	3660	3590	3780	3625	114	1115	500	2610	5	1	22758430	875	-6.79	3.75	12	0.17	-566.00	1025.00	6690	20230116	-42.53	2800	20231101	37.32	4735	-18.80	20240108	3640	5.63	20240119	6160	-37.58	20230119	2800	37.32	20231101	0.23	N	187420	500	113 억	33379	N	N	N	N
10	20240119	120918	57	100.00	KOSDAQ	제약	N	N	N	N	N	3760	30	2	0.80	98275340	26280	130.02	3730	3795	3640	4845	2615	3730	3739.63	0.15	4150	3900	3815	3745	3660	3590	3780	3625	114	1115	500	2610	5	1	22758430	856	-6.64	3.67	12	0.12	-566.00	1025.00	6690	20230116	-43.80	2800	20231101	34.29	4735	-20.59	20240108	3640	3.30	20240119	6160	-38.96	20230119	2800	34.29	20231101	0.23	N	187420	500	113 억	33379	N	N	N	N
11	20240119	110917	57	100.00	KOSDAQ	제약	N	N	N	N	N	3730	0	3	0.00	53232790	14227	70.39	3730	3795	3640	4845	2615	3730	3741.85	0.15	-584	3900	3815	3745	3660	3590	3780	3625	114	1115	500	2610	5	1	22758430	849	-6.59	3.64	12	0.06	-566.00	1025.00	6690	20230116	-44.25	2800	20231101	33.21	4735	-21.22	20240108	3640	2.47	20240119	6160	-39.45	20230119	2800	33.21	20231101	0.23	N	187420	500	113 억	33379	N	N	N	N
12	20240119	100921	57	100.00	KOSDAQ	제약	N	N	N	N	N	3750	20	2	0.54	29008305	7752	38.35	3730	3795	3640	4845	2615	3730	3742.38	0.15	1850	3900	3815	3745	3660	3590	3780	3625	114	1115	500	2610	5	1	22758430	853	-6.63	3.66	12	0.03	-566.00	1025.00	6690	20230116	-43.95	2800	20231101	33.93	4735	-20.80	20240108	3640	3.02	20240119	6160	-39.12	20230119	2800	33.93	20231101	0.23	N	187420	500	113 억	33379	N	N	N	N
13	20240119	090914	57	100.00	KOSDAQ	제약	N	N	N	N	N	3770	40	2	1.07	4300445	1158	5.73	3730	3795	3640	4845	2615	3730	3710.01	0.15	-211	3900	3815	3745	3660	3590	3780	3625	114	1115	500	2610	5	1	22758430	858	-6.66	3.68	12	0.01	-566.00	1025.00	6690	20230116	-43.65	2800	20231101	34.64	4735	-20.38	20240108	3640	3.57	20240119	6160	-38.80	20230119	2800	34.64	20231101	0.23	N	187420	500	113 억	33379	N	N	N	N
14	20240118	160912	57	100.00	KOSDAQ	제약	N	N	N	N	N	3730	40	2	1.08	73559430	19775	34.38	3820	3830	3675	4795	2585	3690	3719.82	0.16	-2593	3990	3840	3765	3615	3540	3802	3577	114	1105	500	2580	5	1	22758430	849	-6.59	3.64	12	0.09	-566.00	1025.00	6690	20230116	-44.25	2800	20231101	33.21	4735	-21.22	20240108	3675	1.50	20240118	6220	-40.03	20230118	2800	33.21	20231101	0.23	N	187420	500	113 억	35972	N	N	N	N
15	20240118	150913	57	100.00	KOSDAQ	제약	N	N	N	N	N	3685	-5	5	-0.14	67324140	18094	31.45	3820	3830	3675	4795	2585	3690	3720.80	0.16	-2375	3990	3840	3765	3615	3540	3802	3577	114	1105	500	2580	5	1	22758430	839	-6.51	3.60	12	0.08	-566.00	1025.00	6690	20230116	-44.92	2800	20231101	31.61	4735	-22.18	20240108	3675	0.27	20240118	6220	-40.76	20230118	2800	31.61	20231101	0.23	N	187420	500	113 억	35972	N	N	N	N
16	20240118	140914	57	100.00	KOSDAQ	제약	N	N	N	N	N	3700	10	2	0.27	64511600	17332	30.13	3820	3830	3675	4795	2585	3690	3722.11	0.16	-2373	3990	3840	3765	3615	3540	3802	3577	114	1105	500	2580	5	1	22758430	842	-6.54	3.61	12	0.08	-566.00	1025.00	6690	20230116	-44.69	2800	20231101	32.14	4735	-21.86	20240108	3675	0.68	20240118	6220	-40.51	20230118	2800	32.14	20231101	0.23	N	187420	500	113 억	35972	N	N	N	N
17	20240118	130911	57	100.00	KOSDAQ	제약	N	N	N	N	N	3765	75	2	2.03	47833530	12839	22.32	3820	3830	3680	4795	2585	3690	3725.64	0.16	-295	3990	3840	3765	3615	3540	3802	3577	114	1105	500	2580	5	1	22758430	857	-6.65	3.67	12	0.06	-566.00	1025.00	6690	20230116	-43.72	2800	20231101	34.46	4735	-20.49	20240108	3680	2.31	20240118	6220	-39.47	20230118	2800	34.46	20231101	0.23	N	187420	500	113 억	35972	N	N	N	N
18	20240118	120915	57	100.00	KOSDAQ	제약	N	N	N	N	N	3680	-10	5	-0.27	26853250	7254	12.61	3820	3820	3680	4795	2585	3690	3701.85	0.16	534	3990	3840	3765	3615	3540	3802	3577	114	1105	500	2580	5	1	22758430	838	-6.50	3.59	12	0.03	-566.00	1025.00	6690	20230116	-44.99	2800	20231101	31.43	4735	-22.28	20240108	3680	0.00	20240118	6220	-40.84	20230118	2800	31.43	20231101	0.23	N	187420	500	113 억	35972	N	N	N	N
19	20240118	110915	57	100.00	KOSDAQ	제약	N	N	N	N	N	3685	-5	5	-0.14	19249850	5201	9.04	3820	3820	3685	4795	2585	3690	3701.18	0.16	518	3990	3840	3765	3615	3540	3802	3577	114	1105	500	2580	5	1	22758430	839	-6.51	3.60	12	0.02	-566.00	1025.00	6690	20230116	-44.92	2800	20231101	31.61	4735	-22.18	20240108	3685	0.00	20240118	6220	-40.76	20230118	2800	31.61	20231101	0.23	N	187420	500	113 억	35972	N	N	N	N
20	20240118	100910	57	100.00	KOSDAQ	제약	N	N	N	N	N	3735	45	2	1.22	4101805	1100	1.91	3820	3820	3695	4795	2585	3690	3728.91	0.16	-139	3990	3840	3765	3615	3540	3802	3577	114	1105	500	2580	5	1	22758430	850	-6.60	3.64	12	0.00	-566.00	1025.00	6690	20230116	-44.17	2800	20231101	33.39	4735	-21.12	20240108	3690	1.22	20240117	6220	-39.95	20230118	2800	33.39	20231101	0.23	N	187420	500	113 억	35972	N	N	N	N
21	20240118	090911	57	100.00	KOSDAQ	제약	N	N	N	N	N	3750	60	2	1.63	472910	124	0.22	3820	3820	3750	4795	2585	3690	3813.79	0.16	-25	3990	3840	3765	3615	3540	3802	3577	114	1105	500	2580	5	1	22758430	853	-6.63	3.66	12	0.00	-566.00	1025.00	6690	20230116	-43.95	2800	20231101	33.93	4735	-20.80	20240108	3690	1.63	20240117	6220	-39.71	20230118	2800	33.93	20231101	0.23	N	187420	500	113 억	35972	N	N	N	N
22	20240117	160910	57	100.00	KOSDAQ	제약	N	N	N	N	N	3690	-210	5	-5.38	214453260	57497	98.74	3905	3915	3690	5070	2730	3900	3729.82	0.16	62	4160	4030	3965	3835	3770	3997	3802	114	1170	500	2730	5	1	22758430	840	-6.52	3.60	12	0.25	-566.00	1025.00	6690	20230116	-44.84	2800	20231101	31.79	4735	-22.07	20240108	3690	0.00	20240117	6460	-42.88	20230117	2800	31.79	20231101	0.23	N	187420	500	113 억	35910	N	N	N	N
23	20240117	150913	57	100.00	KOSDAQ	제약	N	N	N	N	N	3700	-200	5	-5.13	205582555	55097	94.62	3905	3915	3695	5070	2730	3900	3731.28	0.16	870	4160	4030	3965	3835	3770	3997	3802	114	1170	500	2730	5	1	22758430	842	-6.54	3.61	12	0.24	-566.00	1025.00	6690	20230116	-44.69	2800	20231101	32.14	4735	-21.86	20240108	3695	0.14	20240117	6460	-42.72	20230117	2800	32.14	20231101	0.23	N	187420	500	113 억	35910	N	N	N	N
24	20240117	140910	57	100.00	KOSDAQ	제약	N	N	N	N	N	3705	-195	5	-5.00	188743575	50551	86.81	3905	3915	3695	5070	2730	3900	3733.73	0.16	4841	4160	4030	3965	3835	3770	3997	3802	114	1170	500	2730	5	1	22758430	843	-6.55	3.61	12	0.22	-566.00	1025.00	6690	20230116	-44.62	2800	20231101	32.32	4735	-21.75	20240108	3695	0.27	20240117	6460	-42.65	20230117	2800	32.32	20231101	0.23	N	187420	500	113 억	35910	N	N	N	N
25	20240117	130910	57	100.00	KOSDAQ	제약	N	N	N	N	N	3725	-175	5	-4.49	168026370	44956	77.20	3905	3915	3695	5070	2730	3900	3737.57	0.16	4865	4160	4030	3965	3835	3770	3997	3802	114	1170	500	2730	5	1	22758430	848	-6.58	3.63	12	0.20	-566.00	1025.00	6690	20230116	-44.32	2800	20231101	33.04	4735	-21.33	20240108	3695	0.81	20240117	6460	-42.34	20230117	2800	33.04	20231101	0.23	N	187420	500	113 억	35910	N	N	N	N
26	20240117	120912	57	100.00	KOSDAQ	제약	N	N	N	N	N	3705	-195	5	-5.00	142092620	37950	65.17	3905	3915	3700	5070	2730	3900	3744.21	0.16	7404	4160	4030	3965	3835	3770	3997	3802	114	1170	500	2730	5	1	22758430	843	-6.55	3.61	12	0.17	-566.00	1025.00	6690	20230116	-44.62	2800	20231101	32.32	4735	-21.75	20240108	3700	0.14	20240117	6460	-42.65	20230117	2800	32.32	20231101	0.23	N	187420	500	113 억	35910	N	N	N	N
27	20240117	110912	57	100.00	KOSDAQ	제약	N	N	N	N	N	3725	-175	5	-4.49	127505385	34014	58.41	3905	3915	3700	5070	2730	3900	3748.61	0.16	7257	4160	4030	3965	3835	3770	3997	3802	114	1170	500	2730	5	1	22758430	848	-6.58	3.63	12	0.15	-566.00	1025.00	6690	20230116	-44.32	2800	20231101	33.04	4735	-21.33	20240108	3700	0.68	20240117	6460	-42.34	20230117	2800	33.04	20231101	0.23	N	187420	500	113 억	35910	N	N	N	N
28	20240117	100909	57	100.00	KOSDAQ	제약	N	N	N	N	N	3725	-175	5	-4.49	80528775	21357	36.68	3905	3915	3705	5070	2730	3900	3770.60	0.16	4963	4160	4030	3965	3835	3770	3997	3802	114	1170	500	2730	5	1	22758430	848	-6.58	3.63	12	0.09	-566.00	1025.00	6690	20230116	-44.32	2800	20231101	33.04	4735	-21.33	20240108	3705	0.54	20240117	6460	-42.34	20230117	2800	33.04	20231101	0.23	N	187420	500	113 억	35910	N	N	N	N
29	20240117	090912	57	100.00	KOSDAQ	제약	N	N	N	N	N	3860	-40	5	-1.03	7617950	1963	3.37	3905	3915	3860	5070	2730	3900	3880.77	0.16	-780	4160	4030	3965	3835	3770	3997	3802	114	1170	500	2730	5	1	22758430	878	-6.82	3.77	12	0.01	-566.00	1025.00	6690	20230116	-42.30	2800	20231101	37.86	4735	-18.48	20240108	3860	0.00	20240117	6460	-40.25	20230117	2800	37.86	20231101	0.23	N	187420	500	113 억	35910	N	N	N	N
30	20240116	160908	57	100.00	KOSDAQ	제약	N	N	N	N	N	3900	-120	5	-2.99	230978440	58134	71.42	4095	4095	3900	5220	2815	4020	3973.23	0.20	-9052	4260	4140	4065	3945	3870	4102	3907	114	1200	500	2810	5	1	22758430	888	-6.89	3.80	12	0.26	-566.00	1025.00	6690	20230116	-41.70	2800	20231101	39.29	4735	-17.63	20240108	3900	0.00	20240116	6690	-41.70	20230116	2800	39.29	20231101	0.23	N	187420	500	113 억	45487	N	N	N	N
31	20240116	150906	57	100.00	KOSDAQ	제약	N	N	N	N	N	3920	-100	5	-2.49	216563225	54440	66.88	4095	4095	3905	5220	2815	4020	3978.02	0.20	-8161	4260	4140	4065	3945	3870	4102	3907	114	1200	500	2810	5	1	22758430	892	-6.93	3.82	12	0.24	-566.00	1025.00	6690	20230116	-41.41	2800	20231101	40.00	4735	-17.21	20240108	3905	0.38	20240116	6690	-41.41	20230116	2800	40.00	20231101	0.23	N	187420	500	113 억	45487	N	N	N	N
32	20240116	140909	57	100.00	KOSDAQ	제약	N	N	N	N	N	3985	-35	5	-0.87	110974870	27766	34.11	4095	4095	3975	5220	2815	4020	3996.79	0.20	-1851	4260	4140	4065	3945	3870	4102	3907	114	1200	500	2810	5	1	22758430	907	-7.04	3.89	12	0.12	-566.00	1025.00	6690	20230116	-40.43	2800	20231101	42.32	4735	-15.84	20240108	3905	2.05	20240102	6690	-40.43	20230116	2800	42.32	20231101	0.23	N	187420	500	113 억	45487	N	N	N	N
33	20240116	130911	57	100.00	KOSDAQ	제약	N	N	N	N	N	4020	0	3	0.00	85955700	21497	26.41	4095	4095	3975	5220	2815	4020	3998.50	0.20	825	4260	4140	4065	3945	3870	4102	3907	114	1200	500	2810	5	1	22758430	915	-7.10	3.92	12	0.09	-566.00	1025.00	6690	20230116	-39.91	2800	20231101	43.57	4735	-15.10	20240108	3905	2.94	20240102	6690	-39.91	20230116	2800	43.57	20231101	0.23	N	187420	500	113 억	45487	N	N	N	N
34	20240116	120908	57	100.00	KOSDAQ	제약	N	N	N	N	N	4000	-20	5	-0.50	61051990	15265	18.75	4095	4095	3975	5220	2815	4020	3999.48	0.20	1577	4260	4140	4065	3945	3870	4102	3907	114	1200	500	2810	5	1	22758430	910	-7.07	3.90	12	0.07	-566.00	1025.00	6690	20230116	-40.21	2800	20231101	42.86	4735	-15.52	20240108	3905	2.43	20240102	6690	-40.21	20230116	2800	42.86	20231101	0.23	N	187420	500	113 억	45487	N	N	N	N
35	20240116	110907	57	100.00	KOSDAQ	제약	N	N	N	N	N	3990	-30	5	-0.75	59608100	14904	18.31	4095	4095	3975	5220	2815	4020	3999.47	0.20	1603	4260	4140	4065	3945	3870	4102	3907	114	1200	500	2810	5	1	22758430	908	-7.05	3.89	12	0.07	-566.00	1025.00	6690	20230116	-40.36	2800	20231101	42.50	4735	-15.73	20240108	3905	2.18	20240102	6690	-40.36	20230116	2800	42.50	20231101	0.23	N	187420	500	113 억	45487	N	N	N	N
36	20240116	100907	57	100.00	KOSDAQ	제약	N	N	N	N	N	4040	20	2	0.50	27034965	6735	8.27	4095	4095	3995	5220	2815	4020	4014.10	0.20	-312	4260	4140	4065	3945	3870	4102	3907	114	1200	500	2810	5	1	22758430	919	-7.14	3.94	12	0.03	-566.00	1025.00	6690	20230116	-39.61	2800	20231101	44.29	4735	-14.68	20240108	3905	3.46	20240102	6690	-39.61	20230116	2800	44.29	20231101	0.23	N	187420	500	113 억	45487	N	N	N	N
37	20240116	090905	57	100.00	KOSDAQ	제약	N	N	N	N	N	4090	70	2	1.74	1568850	387	0.48	4095	4095	4020	5220	2815	4020	4053.88	0.20	85	4260	4140	4065	3945	3870	4102	3907	114	1200	500	2810	5	1	22758430	931	-7.23	3.99	12	0.00	-566.00	1025.00	6690	20230116	-38.86	2800	20231101	46.07	4735	-13.62	20240108	3905	4.74	20240102	6690	-38.86	20230116	2800	46.07	20231101	0.23	N	187420	500	113 억	45487	N	N	N	N
38	20240115	160905	57	100.00	KOSDAQ	제약	N	N	N	N	N	4020	45	2	1.13	331407120	81357	181.80	4085	4185	3990	5160	2785	3975	4073.51	0.17	6460	4131	4052	4011	3932	3891	4032	3912	114	1185	500	2780	5	1	22758430	915	-7.10	3.92	12	0.36	-566.00	1025.00	6690	20230116	-39.91	2800	20231101	43.57	4735	-15.10	20240108	3905	2.94	20240102	6690	-39.91	20230116	2800	43.57	20231101	0.23	N	187420	500	113 억	39027	N	N	N	N
39	20240115	150906	57	100.00	KOSDAQ	제약	N	N	N	N	N	4015	40	2	1.01	304184710	74597	166.70	4085	4185	3990	5160	2785	3975	4077.71	0.17	5662	4131	4052	4011	3932	3891	4032	3912	114	1185	500	2780	5	1	22758430	914	-7.09	3.92	12	0.33	-566.00	1025.00	6690	20230116	-39.99	2800	20231101	43.39	4735	-15.21	20240108	3905	2.82	20240102	6690	-39.99	20230116	2800	43.39	20231101	0.23	N	187420	500	113 억	39027	N	N	N	N
40	20240115	140905	57	100.00	KOSDAQ	제약	N	N	N	N	N	4040	65	2	1.64	291944430	71558	159.91	4085	4185	3990	5160	2785	3975	4079.83	0.17	5725	4131	4052	4011	3932	3891	4032	3912	114	1185	500	2780	5	1	22758430	919	-7.14	3.94	12	0.31	-566.00	1025.00	6690	20230116	-39.61	2800	20231101	44.29	4735	-14.68	20240108	3905	3.46	20240102	6690	-39.61	20230116	2800	44.29	20231101	0.23	N	187420	500	113 억	39027	N	N	N	N
41	20240115	130904	57	100.00	KOSDAQ	제약	N	N	N	N	N	4045	70	2	1.76	266938040	65332	145.99	4085	4185	3990	5160	2785	3975	4085.87	0.17	2793	4131	4052	4011	3932	3891	4032	3912	114	1185	500	2780	5	1	22758430	921	-7.15	3.95	12	0.29	-566.00	1025.00	6690	20230116	-39.54	2800	20231101	44.46	4735	-14.57	20240108	3905	3.59	20240102	6690	-39.54	20230116	2800	44.46	20231101	0.23	N	187420	500	113 억	39027	N	N	N	N
42	20240115	120905	57	100.00	KOSDAQ	제약	N	N	N	N	N	4025	50	2	1.26	264576600	64746	144.68	4085	4185	3990	5160	2785	3975	4086.38	0.17	2629	4131	4052	4011	3932	3891	4032	3912	114	1185	500	2780	5	1	22758430	916	-7.11	3.93	12	0.28	-566.00	1025.00	6690	20230116	-39.84	2800	20231101	43.75	4735	-14.99	20240108	3905	3.07	20240102	6690	-39.84	20230116	2800	43.75	20231101	0.23	N	187420	500	113 억	39027	N	N	N	N
43	20240115	110904	57	100.00	KOSDAQ	제약	N	N	N	N	N	4035	60	2	1.51	244181450	59677	133.36	4085	4185	4005	5160	2785	3975	4091.72	0.17	2224	4131	4052	4011	3932	3891	4032	3912	114	1185	500	2780	5	1	22758430	918	-7.13	3.94	12	0.26	-566.00	1025.00	6690	20230116	-39.69	2800	20231101	44.11	4735	-14.78	20240108	3905	3.33	20240102	6690	-39.69	20230116	2800	44.11	20231101	0.23	N	187420	500	113 억	39027	N	N	N	N
44	20240115	100902	57	100.00	KOSDAQ	제약	N	N	N	N	N	4160	185	2	4.65	154943785	37683	84.21	4085	4185	4005	5160	2785	3975	4111.77	0.17	1837	4131	4052	4011	3932	3891	4032	3912	114	1185	500	2780	5	1	22758430	947	-7.35	4.06	12	0.17	-566.00	1025.00	6690	20230116	-37.82	2800	20231101	48.57	4735	-12.14	20240108	3905	6.53	20240102	6690	-37.82	20230116	2800	48.57	20231101	0.23	N	187420	500	113 억	39027	N	N	N	N
45	20240115	090904	57	100.00	KOSDAQ	제약	N	N	N	N	N	4045	70	2	1.76	2451075	603	1.35	4085	4085	4045	5160	2785	3975	4064.80	0.17	-15	4131	4052	4011	3932	3891	4032	3912	114	1185	500	2780	5	1	22758430	921	-7.15	3.95	12	0.00	-566.00	1025.00	6690	20230116	-39.54	2800	20231101	44.46	4735	-14.57	20240108	3905	3.59	20240102	6690	-39.54	20230116	2800	44.46	20231101	0.23	N	187420	500	113 억	39027	N	N	N	N
46	20240112	160915	57	100.00	KOSDAQ	제약	N	N	N	N	N	3975	-85	5	-2.09	179032250	44710	118.61	4060	4090	3970	5270	2845	4060	4004.30	0.18	-1388	4200	4130	4080	4010	3960	4165	4045	114	1210	500	2840	5	1	22758430	905	-7.02	3.88	12	0.20	-566.00	1025.00	6690	20230116	-40.58	2800	20231101	41.96	4735	-16.05	20240108	3905	1.79	20240102	6690	-40.58	20230116	2800	41.96	20231101	0.23	N	187420	500	113 억	40415	N	N	N	N
47	20240112	150903	57	100.00	KOSDAQ	제약	N	N	N	N	N	3970	-90	5	-2.22	175298065	43771	116.12	4060	4090	3970	5270	2845	4060	4004.89	0.18	-1262	4200	4130	4080	4010	3960	4165	4045	114	1210	500	2840	5	1	22758430	904	-7.01	3.87	12	0.19	-566.00	1025.00	6690	20230116	-40.66	2800	20231101	41.79	4735	-16.16	20240108	3905	1.66	20240102	6690	-40.66	20230116	2800	41.79	20231101	0.23	N	187420	500	113 억	40415	N	N	N	N
48	20240112	140902	57	100.00	KOSDAQ	제약	N	N	N	N	N	3985	-75	5	-1.85	155217395	38723	102.73	4060	4090	3980	5270	2845	4060	4008.40	0.18	-346	4200	4130	4080	4010	3960	4165	4045	114	1210	500	2840	5	1	22758430	907	-7.04	3.89	12	0.17	-566.00	1025.00	6690	20230116	-40.43	2800	20231101	42.32	4735	-15.84	20240108	3905	2.05	20240102	6690	-40.43	20230116	2800	42.32	20231101	0.23	N	187420	500	113 억	40415	N	N	N	N
49	20240112	130857	57	100.00	KOSDAQ	제약	N	N	N	N	N	4045	-15	5	-0.37	102077535	25423	67.45	4060	4090	3995	5270	2845	4060	4015.16	0.18	-593	4200	4130	4080	4010	3960	4165	4045	114	1210	500	2840	5	1	22758430	921	-7.15	3.95	12	0.11	-566.00	1025.00	6690	20230116	-39.54	2800	20231101	44.46	4735	-14.57	20240108	3905	3.59	20240102	6690	-39.54	20230116	2800	44.46	20231101	0.23	N	187420	500	113 억	40415	N	N	N	N
50	20240112	120902	57	100.00	KOSDAQ	제약	N	N	N	N	N	4015	-45	5	-1.11	99181485	24704	65.54	4060	4090	3995	5270	2845	4060	4014.79	0.18	-584	4200	4130	4080	4010	3960	4165	4045	114	1210	500	2840	5	1	22758430	914	-7.09	3.92	12	0.11	-566.00	1025.00	6690	20230116	-39.99	2800	20231101	43.39	4735	-15.21	20240108	3905	2.82	20240102	6690	-39.99	20230116	2800	43.39	20231101	0.23	N	187420	500	113 억	40415	N	N	N	N
51	20240112	110857	57	100.00	KOSDAQ	제약	N	N	N	N	N	4030	-30	5	-0.74	82167925	20476	54.32	4060	4090	3995	5270	2845	4060	4012.89	0.18	-577	4200	4130	4080	4010	3960	4165	4045	114	1210	500	2840	5	1	22758430	917	-7.12	3.93	12	0.09	-566.00	1025.00	6690	20230116	-39.76	2800	20231101	43.93	4735	-14.89	20240108	3905	3.20	20240102	6690	-39.76	20230116	2800	43.93	20231101	0.23	N	187420	500	113 억	40415	N	N	N	N
52	20240112	100858	57	100.00	KOSDAQ	제약	N	N	N	N	N	4015	-45	5	-1.11	48283020	12013	31.87	4060	4090	4000	5270	2845	4060	4019.23	0.18	-2146	4200	4130	4080	4010	3960	4165	4045	114	1210	500	2840	5	1	22758430	914	-7.09	3.92	12	0.05	-566.00	1025.00	6690	20230116	-39.99	2800	20231101	43.39	4735	-15.21	20240108	3905	2.82	20240102	6690	-39.99	20230116	2800	43.39	20231101	0.23	N	187420	500	113 억	40415	N	N	N	N
53	20240112	090900	57	100.00	KOSDAQ	제약	N	N	N	N	N	4030	-30	5	-0.74	2439680	601	1.59	4060	4065	4030	5270	2845	4060	4059.37	0.18	194	4200	4130	4080	4010	3960	4165	4045	114	1210	500	2840	5	1	22758430	917	-7.12	3.93	12	0.00	-566.00	1025.00	6690	20230116	-39.76	2800	20231101	43.93	4735	-14.89	20240108	3905	3.20	20240102	6690	-39.76	20230116	2800	43.93	20231101	0.23	N	187420	500	113 억	40415	N	N	N	N
54	20240111	160853	57	100.00	KOSDAQ	제약	N	N	N	N	N	4060	10	2	0.25	152883870	37690	71.12	4050	4150	4030	5260	2835	4050	4056.35	0.20	-5245	4156	4102	4041	3987	3926	4072	3957	114	1210	500	2830	5	1	22758430	924	-7.17	3.96	12	0.17	-566.00	1025.00	6690	20230116	-39.31	2800	20231101	45.00	4735	-14.26	20240108	3905	3.97	20240102	6690	-39.31	20230116	2800	45.00	20231101	0.22	N	187420	500	113 억	45342	N	N	N	N
55	20240111	150900	57	100.00	KOSDAQ	제약	N	N	N	N	N	4055	5	2	0.12	139017505	34268	64.67	4050	4150	4030	5260	2835	4050	4056.77	0.20	-4971	4156	4102	4041	3987	3926	4072	3957	114	1210	500	2830	5	1	22758430	923	-7.16	3.96	12	0.15	-566.00	1025.00	6690	20230116	-39.39	2800	20231101	44.82	4735	-14.36	20240108	3905	3.84	20240102	6690	-39.39	20230116	2800	44.82	20231101	0.22	N	187420	500	113 억	45342	N	N	N	N
56	20240111	140857	57	100.00	KOSDAQ	제약	N	N	N	N	N	4050	0	3	0.00	127219220	31355	59.17	4050	4150	4030	5260	2835	4050	4057.38	0.20	-4968	4156	4102	4041	3987	3926	4072	3957	114	1210	500	2830	5	1	22758430	922	-7.16	3.95	12	0.14	-566.00	1025.00	6690	20230116	-39.46	2800	20231101	44.64	4735	-14.47	20240108	3905	3.71	20240102	6690	-39.46	20230116	2800	44.64	20231101	0.22	N	187420	500	113 억	45342	N	N	N	N
57	20240111	130854	57	100.00	KOSDAQ	제약	N	N	N	N	N	4065	15	2	0.37	95835075	23597	44.53	4050	4150	4030	5260	2835	4050	4061.32	0.20	-4979	4156	4102	4041	3987	3926	4072	3957	114	1210	500	2830	5	1	22758430	925	-7.18	3.97	12	0.10	-566.00	1025.00	6690	20230116	-39.24	2800	20231101	45.18	4735	-14.15	20240108	3905	4.10	20240102	6690	-39.24	20230116	2800	45.18	20231101	0.22	N	187420	500	113 억	45342	N	N	N	N
58	20240111	120855	57	100.00	KOSDAQ	제약	N	N	N	N	N	4060	10	2	0.25	73233505	18032	34.03	4050	4150	4030	5260	2835	4050	4061.31	0.20	-3930	4156	4102	4041	3987	3926	4072	3957	114	1210	500	2830	5	1	22758430	924	-7.17	3.96	12	0.08	-566.00	1025.00	6690	20230116	-39.31	2800	20231101	45.00	4735	-14.26	20240108	3905	3.97	20240102	6690	-39.31	20230116	2800	45.00	20231101	0.22	N	187420	500	113 억	45342	N	N	N	N
59	20240111	110857	57	100.00	KOSDAQ	제약	N	N	N	N	N	4055	5	2	0.12	62610705	15414	29.09	4050	4150	4030	5260	2835	4050	4061.94	0.20	-3874	4156	4102	4041	3987	3926	4072	3957	114	1210	500	2830	5	1	22758430	923	-7.16	3.96	12	0.07	-566.00	1025.00	6690	20230116	-39.39	2800	20231101	44.82	4735	-14.36	20240108	3905	3.84	20240102	6690	-39.39	20230116	2800	44.82	20231101	0.22	N	187420	500	113 억	45342	N	N	N	N
60	20240111	100856	57	100.00	KOSDAQ	제약	N	N	N	N	N	4070	20	2	0.49	42023680	10331	19.50	4050	4150	4050	5260	2835	4050	4067.73	0.20	-3574	4156	4102	4041	3987	3926	4072	3957	114	1210	500	2830	5	1	22758430	926	-7.19	3.97	12	0.05	-566.00	1025.00	6690	20230116	-39.16	2800	20231101	45.36	4735	-14.04	20240108	3905	4.23	20240102	6690	-39.16	20230116	2800	45.36	20231101	0.22	N	187420	500	113 억	45342	N	N	N	N
61	20240111	090855	57	100.00	KOSDAQ	제약	N	N	N	N	N	4095	45	2	1.11	6095480	1498	2.83	4050	4150	4050	5260	2835	4050	4069.08	0.20	-166	4156	4102	4041	3987	3926	4072	3957	114	1210	500	2830	5	1	22758430	932	-7.23	4.00	12	0.01	-566.00	1025.00	6690	20230116	-38.79	2800	20231101	46.25	4735	-13.52	20240108	3905	4.87	20240102	6690	-38.79	20230116	2800	46.25	20231101	0.22	N	187420	500	113 억	45342	N	N	N	N
62	20240110	160852	57	100.00	KOSDAQ	제약	N	N	N	N	N	4050	-5	5	-0.12	213436855	52695	24.44	4055	4095	3980	5270	2840	4055	4050.42	0.21	-1616	4378	4216	4123	3961	3868	4170	3915	114	1215	500	2830	5	1	22758430	922	-7.16	3.95	12	0.23	-566.00	1025.00	6690	20230116	-39.46	2800	20231101	44.64	4735	-14.47	20240108	3905	3.71	20240102	6690	-39.46	20230116	2800	44.64	20231101	0.22	N	187420	500	113 억	46958	N	N	N	N
63	20240110	150855	57	100.00	KOSDAQ	제약	N	N	N	N	N	4050	-5	5	-0.12	209050095	51612	23.94	4055	4095	3980	5270	2840	4055	4050.42	0.21	-1422	4378	4216	4123	3961	3868	4170	3915	114	1215	500	2830	5	1	22758430	922	-7.16	3.95	12	0.23	-566.00	1025.00	6690	20230116	-39.46	2800	20231101	44.64	4735	-14.47	20240108	3905	3.71	20240102	6690	-39.46	20230116	2800	44.64	20231101	0.22	N	187420	500	113 억	46958	N	N	N	N
64	20240110	140856	57	100.00	KOSDAQ	제약	N	N	N	N	N	4080	25	2	0.62	175147530	43276	20.07	4055	4095	3980	5270	2840	4055	4047.22	0.21	2065	4378	4216	4123	3961	3868	4170	3915	114	1215	500	2830	5	1	22758430	929	-7.21	3.98	12	0.19	-566.00	1025.00	6690	20230116	-39.01	2800	20231101	45.71	4735	-13.83	20240108	3905	4.48	20240102	6690	-39.01	20230116	2800	45.71	20231101	0.22	N	187420	500	113 억	46958	N	N	N	N
65	20240110	130853	57	100.00	KOSDAQ	제약	N	N	N	N	N	4065	10	2	0.25	158055395	39075	18.13	4055	4095	3980	5270	2840	4055	4044.92	0.21	1351	4378	4216	4123	3961	3868	4170	3915	114	1215	500	2830	5	1	22758430	925	-7.18	3.97	12	0.17	-566.00	1025.00	6690	20230116	-39.24	2800	20231101	45.18	4735	-14.15	20240108	3905	4.10	20240102	6690	-39.24	20230116	2800	45.18	20231101	0.22	N	187420	500	113 억	46958	N	N	N	N
66	20240110	120855	57	100.00	KOSDAQ	제약	N	N	N	N	N	4075	20	2	0.49	142820515	35324	16.39	4055	4095	3980	5270	2840	4055	4043.16	0.21	1134	4378	4216	4123	3961	3868	4170	3915	114	1215	500	2830	5	1	22758430	927	-7.20	3.98	12	0.16	-566.00	1025.00	6690	20230116	-39.09	2800	20231101	45.54	4735	-13.94	20240108	3905	4.35	20240102	6690	-39.09	20230116	2800	45.54	20231101	0.22	N	187420	500	113 억	46958	N	N	N	N
67	20240110	110853	57	100.00	KOSDAQ	제약	N	N	N	N	N	4070	15	2	0.37	130079015	32193	14.93	4055	4095	3980	5270	2840	4055	4040.60	0.21	1180	4378	4216	4123	3961	3868	4170	3915	114	1215	500	2830	5	1	22758430	926	-7.19	3.97	12	0.14	-566.00	1025.00	6690	20230116	-39.16	2800	20231101	45.36	4735	-14.04	20240108	3905	4.23	20240102	6690	-39.16	20230116	2800	45.36	20231101	0.22	N	187420	500	113 억	46958	N	N	N	N
68	20240110	100852	57	100.00	KOSDAQ	제약	N	N	N	N	N	4055	0	3	0.00	95177385	23607	10.95	4055	4095	3980	5270	2840	4055	4031.74	0.21	2300	4378	4216	4123	3961	3868	4170	3915	114	1215	500	2830	5	1	22758430	923	-7.16	3.96	12	0.10	-566.00	1025.00	6690	20230116	-39.39	2800	20231101	44.82	4735	-14.36	20240108	3905	3.84	20240102	6690	-39.39	20230116	2800	44.82	20231101	0.22	N	187420	500	113 억	46958	N	N	N	N
69	20240110	090852	57	100.00	KOSDAQ	제약	N	N	N	N	N	4010	-45	5	-1.11	18384505	4567	2.12	4055	4055	4010	5270	2840	4055	4025.51	0.21	1126	4378	4216	4123	3961	3868	4170	3915	114	1215	500	2830	5	1	22758430	913	-7.08	3.91	12	0.02	-566.00	1025.00	6690	20230116	-40.06	2800	20231101	43.21	4735	-15.31	20240108	3905	2.69	20240102	6690	-40.06	20230116	2800	43.21	20231101	0.22	N	187420	500	113 억	46958	N	N	N	N
70	20240109	160851	57	100.00	KOSDAQ	제약	N	N	N	N	N	4055	-180	5	-4.25	885150175	214958	28.35	4235	4285	4030	5500	2965	4235	4117.86	0.30	-21715	4925	4580	4390	4045	3855	4485	3950	114	1265	500	2960	5	1	22758430	923	-7.16	3.96	12	0.94	-566.00	1025.00	6690	20230116	-39.39	2800	20231101	44.82	4735	-14.36	20240108	3905	3.84	20240102	6690	-39.39	20230116	2800	44.82	20231101	0.23	N	187420	500	113 억	68595	N	N	N	N
71	20240109	150852	57	100.00	KOSDAQ	제약	N	N	N	N	N	4085	-150	5	-3.54	838738030	203532	26.85	4235	4285	4030	5500	2965	4235	4120.91	0.30	-19222	4925	4580	4390	4045	3855	4485	3950	114	1265	500	2960	5	1	22758430	930	-7.22	3.99	12	0.89	-566.00	1025.00	6690	20230116	-38.94	2800	20231101	45.89	4735	-13.73	20240108	3905	4.61	20240102	6690	-38.94	20230116	2800	45.89	20231101	0.23	N	187420	500	113 억	68595	N	N	N	N
72	20240109	140851	57	100.00	KOSDAQ	제약	N	N	N	N	N	4100	-135	5	-3.19	805361260	195349	25.77	4235	4285	4030	5500	2965	4235	4122.68	0.30	-18524	4925	4580	4390	4045	3855	4485	3950	114	1265	500	2960	5	1	22758430	933	-7.24	4.00	12	0.86	-566.00	1025.00	6690	20230116	-38.71	2800	20231101	46.43	4735	-13.41	20240108	3905	4.99	20240102	6690	-38.71	20230116	2800	46.43	20231101	0.23	N	187420	500	113 억	68595	N	N	N	N
73	20240109	130851	57	100.00	KOSDAQ	제약	N	N	N	N	N	4080	-155	5	-3.66	680435820	164619	21.71	4235	4285	4065	5500	2965	4235	4133.40	0.30	-4322	4925	4580	4390	4045	3855	4485	3950	114	1265	500	2960	5	1	22758430	929	-7.21	3.98	12	0.72	-566.00	1025.00	6690	20230116	-39.01	2800	20231101	45.71	4735	-13.83	20240108	3905	4.48	20240102	6690	-39.01	20230116	2800	45.71	20231101	0.23	N	187420	500	113 억	68595	N	N	N	N
74	20240109	120858	57	100.00	KOSDAQ	제약	N	N	N	N	N	4105	-130	5	-3.07	598852710	144631	19.08	4235	4285	4070	5500	2965	4235	4140.56	0.30	-2359	4925	4580	4390	4045	3855	4485	3950	114	1265	500	2960	5	1	22758430	934	-7.25	4.00	12	0.64	-566.00	1025.00	6690	20230116	-38.64	2800	20231101	46.61	4735	-13.31	20240108	3905	5.12	20240102	6690	-38.64	20230116	2800	46.61	20231101	0.23	N	187420	500	113 억	68595	N	N	N	N
75	20240109	110854	57	100.00	KOSDAQ	제약	N	N	N	N	N	4095	-140	5	-3.31	583168845	140812	18.57	4235	4285	4070	5500	2965	4235	4141.47	0.30	-1231	4925	4580	4390	4045	3855	4485	3950	114	1265	500	2960	5	1	22758430	932	-7.23	4.00	12	0.62	-566.00	1025.00	6690	20230116	-38.79	2800	20231101	46.25	4735	-13.52	20240108	3905	4.87	20240102	6690	-38.79	20230116	2800	46.25	20231101	0.23	N	187420	500	113 억	68595	N	N	N	N
76	20240109	100852	57	100.00	KOSDAQ	제약	N	N	N	N	N	4085	-150	5	-3.54	498204575	120021	15.83	4235	4285	4075	5500	2965	4235	4150.98	0.30	-112	4925	4580	4390	4045	3855	4485	3950	114	1265	500	2960	5	1	22758430	930	-7.22	3.99	12	0.53	-566.00	1025.00	6690	20230116	-38.94	2800	20231101	45.89	4735	-13.73	20240108	3905	4.61	20240102	6690	-38.94	20230116	2800	45.89	20231101	0.23	N	187420	500	113 억	68595	N	N	N	N
77	20240109	090852	57	100.00	KOSDAQ	제약	N	N	N	N	N	4175	-60	5	-1.42	161901910	38697	5.10	4235	4285	4100	5500	2965	4235	4183.84	0.30	12570	4925	4580	4390	4045	3855	4485	3950	114	1265	500	2960	5	1	22758430	950	-7.38	4.07	12	0.17	-566.00	1025.00	6690	20230116	-37.59	2800	20231101	49.11	4735	-11.83	20240108	3905	6.91	20240102	6690	-37.59	20230116	2800	49.11	20231101	0.23	N	187420	500	113 억	68595	N	N	N	N
78	20240108	160850	57	100.00	KOSDAQ	제약	N	N	N	N	N	4235	55	2	1.32	3327945720	755730	496.36	4380	4735	4200	5430	2930	4180	4403.96	0.24	4170	4340	4260	4145	4065	3950	4202	4007	114	1250	500	2920	5	1	22758430	964	-7.48	4.13	12	3.32	-566.00	1025.00	6690	20230116	-36.70	2800	20231101	51.25	4735	-10.56	20240108	3905	8.45	20240102	6690	-36.70	20230116	2800	51.25	20231101	0.22	N	187420	500	113 억	54974	N	N	N	N
79	20240108	150851	57	100.00	KOSDAQ	제약	N	N	N	N	N	4340	160	2	3.83	2973280125	672437	441.66	4380	4735	4200	5430	2930	4180	4421.65	0.24	-5427	4340	4260	4145	4065	3950	4202	4007	114	1250	500	2920	5	1	22758430	988	-7.67	4.23	12	2.95	-566.00	1025.00	6690	20230116	-35.13	2800	20231101	55.00	4735	-8.34	20240108	3905	11.14	20240102	6690	-35.13	20230116	2800	55.00	20231101	0.22	N	187420	500	113 억	54974	N	N	N	N
80	20240108	140850	57	100.00	KOSDAQ	제약	N	N	N	N	N	4245	65	2	1.56	878647835	205660	135.08	4380	4410	4200	5430	2930	4180	4272.33	0.24	-12552	4340	4260	4145	4065	3950	4202	4007	114	1250	500	2920	5	1	22758430	966	-7.50	4.14	12	0.90	-566.00	1025.00	6690	20230116	-36.55	2800	20231101	51.61	4410	-3.74	20240108	3905	8.71	20240102	6690	-36.55	20230116	2800	51.61	20231101	0.22	N	187420	500	113 억	54974	N	N	N	N
81	20240108	130850	57	100.00	KOSDAQ	제약	N	N	N	N	N	4245	65	2	1.56	834990020	195356	128.31	4380	4410	4200	5430	2930	4180	4274.20	0.24	-11571	4340	4260	4145	4065	3950	4202	4007	114	1250	500	2920	5	1	22758430	966	-7.50	4.14	12	0.86	-566.00	1025.00	6690	20230116	-36.55	2800	20231101	51.61	4410	-3.74	20240108	3905	8.71	20240102	6690	-36.55	20230116	2800	51.61	20231101	0.22	N	187420	500	113 억	54974	N	N	N	N
82	20240108	120851	57	100.00	KOSDAQ	제약	N	N	N	N	N	4290	110	2	2.63	791190095	185070	121.55	4380	4410	4200	5430	2930	4180	4275.09	0.24	-12882	4340	4260	4145	4065	3950	4202	4007	114	1250	500	2920	5	1	22758430	976	-7.58	4.19	12	0.81	-566.00	1025.00	6690	20230116	-35.87	2800	20231101	53.21	4410	-2.72	20240108	3905	9.86	20240102	6690	-35.87	20230116	2800	53.21	20231101	0.22	N	187420	500	113 억	54974	N	N	N	N
83	20240108	110852	57	100.00	KOSDAQ	제약	N	N	N	N	N	4205	25	2	0.60	731462820	170975	112.30	4380	4410	4200	5430	2930	4180	4278.19	0.24	-16781	4340	4260	4145	4065	3950	4202	4007	114	1250	500	2920	5	1	22758430	957	-7.43	4.10	12	0.75	-566.00	1025.00	6690	20230116	-37.14	2800	20231101	50.18	4410	-4.65	20240108	3905	7.68	20240102	6690	-37.14	20230116	2800	50.18	20231101	0.22	N	187420	500	113 억	54974	N	N	N	N
84	20240108	100852	57	100.00	KOSDAQ	제약	N	N	N	N	N	4240	60	2	1.44	608912060	141873	93.18	4380	4410	4200	5430	2930	4180	4291.95	0.24	-16081	4340	4260	4145	4065	3950	4202	4007	114	1250	500	2920	5	1	22758430	965	-7.49	4.14	12	0.62	-566.00	1025.00	6690	20230116	-36.62	2800	20231101	51.43	4410	-3.85	20240108	3905	8.58	20240102	6690	-36.62	20230116	2800	51.43	20231101	0.22	N	187420	500	113 억	54974	N	N	N	N
85	20240108	090850	57	100.00	KOSDAQ	제약	N	N	N	N	N	4235	55	2	1.32	290161675	66918	43.95	4380	4410	4235	5430	2930	4180	4336.08	0.24	-22326	4340	4260	4145	4065	3950	4202	4007	114	1250	500	2920	5	1	22758430	964	-7.48	4.13	12	0.29	-566.00	1025.00	6690	20230116	-36.70	2800	20231101	51.25	4410	-3.97	20240108	3905	8.45	20240102	6690	-36.70	20230116	2800	51.25	20231101	0.22	N	187420	500	113 억	54974	N	N	N	N
86	20240105	160849	57	100.00	KOSDAQ	제약	N	N	N	N	N	4180	65	2	1.58	607293770	146913	66.31	4205	4225	4030	5340	2885	4115	4133.58	0.28	-8066	4445	4280	4185	4020	3925	4232	3972	114	1225	500	2880	5	1	22758430	951	-7.39	4.08	12	0.65	-566.00	1025.00	6690	20230116	-37.52	2800	20231101	49.29	4350	-3.91	20240104	3905	7.04	20240102	6690	-37.52	20230116	2800	49.29	20231101	0.22	N	187420	500	113 억	62901	N	N	N	N
87	20240105	150851	57	100.00	KOSDAQ	제약	N	N	N	N	N	4170	55	2	1.34	566787910	137207	61.93	4205	4225	4030	5340	2885	4115	4130.90	0.28	-7831	4445	4280	4185	4020	3925	4232	3972	114	1225	500	2880	5	1	22758430	949	-7.37	4.07	12	0.60	-566.00	1025.00	6690	20230116	-37.67	2800	20231101	48.93	4350	-4.14	20240104	3905	6.79	20240102	6690	-37.67	20230116	2800	48.93	20231101	0.22	N	187420	500	113 억	62901	N	N	N	N
88	20240105	140848	57	100.00	KOSDAQ	제약	N	N	N	N	N	4120	5	2	0.12	373585990	89975	40.61	4205	4225	4090	5340	2885	4115	4152.11	0.28	-5702	4445	4280	4185	4020	3925	4232	3972	114	1225	500	2880	5	1	22758430	938	-7.28	4.02	12	0.40	-566.00	1025.00	6690	20230116	-38.42	2800	20231101	47.14	4350	-5.29	20240104	3905	5.51	20240102	6690	-38.42	20230116	2800	47.14	20231101	0.22	N	187420	500	113 억	62901	N	N	N	N
89	20240105	130849	57	100.00	KOSDAQ	제약	N	N	N	N	N	4115	0	3	0.00	259376875	62493	28.21	4205	4225	4090	5340	2885	4115	4150.49	0.28	-12228	4445	4280	4185	4020	3925	4232	3972	114	1225	500	2880	5	1	22758430	937	-7.27	4.01	12	0.27	-566.00	1025.00	6690	20230116	-38.49	2800	20231101	46.96	4350	-5.40	20240104	3905	5.38	20240102	6690	-38.49	20230116	2800	46.96	20231101	0.22	N	187420	500	113 억	62901	N	N	N	N
90	20240105	120849	57	100.00	KOSDAQ	제약	N	N	N	N	N	4120	5	2	0.12	248143010	59765	26.97	4205	4225	4090	5340	2885	4115	4151.98	0.28	-12094	4445	4280	4185	4020	3925	4232	3972	114	1225	500	2880	5	1	22758430	938	-7.28	4.02	12	0.26	-566.00	1025.00	6690	20230116	-38.42	2800	20231101	47.14	4350	-5.29	20240104	3905	5.51	20240102	6690	-38.42	20230116	2800	47.14	20231101	0.22	N	187420	500	113 억	62901	N	N	N	N
91	20240105	110847	57	100.00	KOSDAQ	제약	N	N	N	N	N	4125	10	2	0.24	220672270	53105	23.97	4205	4225	4090	5340	2885	4115	4155.40	0.28	-11983	4445	4280	4185	4020	3925	4232	3972	114	1225	500	2880	5	1	22758430	939	-7.29	4.02	12	0.23	-566.00	1025.00	6690	20230116	-38.34	2800	20231101	47.32	4350	-5.17	20240104	3905	5.63	20240102	6690	-38.34	20230116	2800	47.32	20231101	0.22	N	187420	500	113 억	62901	N	N	N	N
92	20240105	100850	57	100.00	KOSDAQ	제약	N	N	N	N	N	4125	10	2	0.24	157420920	37788	17.06	4205	4225	4090	5340	2885	4115	4165.90	0.28	-3326	4445	4280	4185	4020	3925	4232	3972	114	1225	500	2880	5	1	22758430	939	-7.29	4.02	12	0.17	-566.00	1025.00	6690	20230116	-38.34	2800	20231101	47.32	4350	-5.17	20240104	3905	5.63	20240102	6690	-38.34	20230116	2800	47.32	20231101	0.22	N	187420	500	113 억	62901	N	N	N	N
93	20240105	090848	57	100.00	KOSDAQ	제약	N	N	N	N	N	4155	40	2	0.97	14605105	3497	1.58	4205	4225	4130	5340	2885	4115	4176.47	0.28	-1423	4445	4280	4185	4020	3925	4232	3972	114	1225	500	2880	5	1	22758430	946	-7.34	4.05	12	0.02	-566.00	1025.00	6690	20230116	-37.89	2800	20231101	48.39	4350	-4.48	20240104	3905	6.40	20240102	6690	-37.89	20230116	2800	48.39	20231101	0.22	N	187420	500	113 억	62901	N	N	N	N
94	20240104	160845	57	100.00	KOSDAQ	제약	N	N	N	N	N	4115	-10	5	-0.24	934766000	221535	244.22	4215	4350	4090	5360	2890	4125	4219.58	0.52	-54756	4261	4192	4096	4027	3931	4227	4062	114	1235	500	2880	5	1	22758430	937	-7.27	4.01	12	0.97	-566.00	1025.00	6690	20230116	-38.49	2800	20231101	46.96	4350	-5.40	20240104	3905	5.38	20240102	6690	-38.49	20230116	2800	46.96	20231101	0.22	N	187420	500	113 억	118367	N	N	N	N
95	20240104	150847	57	100.00	KOSDAQ	제약	N	N	N	N	N	4095	-30	5	-0.73	902923720	213787	235.68	4215	4350	4090	5360	2890	4125	4223.47	0.52	-54065	4261	4192	4096	4027	3931	4227	4062	114	1235	500	2880	5	1	22758430	932	-7.23	4.00	12	0.94	-566.00	1025.00	6690	20230116	-38.79	2800	20231101	46.25	4350	-5.86	20240104	3905	4.87	20240102	6690	-38.79	20230116	2800	46.25	20231101	0.22	N	187420	500	113 억	118367	N	N	N	N
96	20240104	140847	57	100.00	KOSDAQ	제약	N	N	N	N	N	4170	45	2	1.09	780112835	183930	202.76	4215	4350	4110	5360	2890	4125	4241.36	0.52	-31928	4261	4192	4096	4027	3931	4227	4062	114	1235	500	2880	5	1	22758430	949	-7.37	4.07	12	0.81	-566.00	1025.00	6690	20230116	-37.67	2800	20231101	48.93	4350	-4.14	20240104	3905	6.79	20240102	6690	-37.67	20230116	2800	48.93	20231101	0.22	N	187420	500	113 억	118367	N	N	N	N
97	20240104	130847	57	100.00	KOSDAQ	제약	N	N	N	N	N	4160	35	2	0.85	759833785	179062	197.40	4215	4350	4110	5360	2890	4125	4243.41	0.52	-30190	4261	4192	4096	4027	3931	4227	4062	114	1235	500	2880	5	1	22758430	947	-7.35	4.06	12	0.79	-566.00	1025.00	6690	20230116	-37.82	2800	20231101	48.57	4350	-4.37	20240104	3905	6.53	20240102	6690	-37.82	20230116	2800	48.57	20231101	0.22	N	187420	500	113 억	118367	N	N	N	N
98	20240104	120845	57	100.00	KOSDAQ	제약	N	N	N	N	N	4160	35	2	0.85	748636650	176367	194.43	4215	4350	4110	5360	2890	4125	4244.77	0.52	-29423	4261	4192	4096	4027	3931	4227	4062	114	1235	500	2880	5	1	22758430	947	-7.35	4.06	12	0.77	-566.00	1025.00	6690	20230116	-37.82	2800	20231101	48.57	4350	-4.37	20240104	3905	6.53	20240102	6690	-37.82	20230116	2800	48.57	20231101	0.22	N	187420	500	113 억	118367	N	N	N	N
99	20240104	110844	57	100.00	KOSDAQ	제약	N	N	N	N	N	4130	5	2	0.12	702972095	165301	182.23	4215	4350	4110	5360	2890	4125	4252.68	0.52	-29997	4261	4192	4096	4027	3931	4227	4062	114	1235	500	2880	5	1	22758430	940	-7.30	4.03	12	0.73	-566.00	1025.00	6690	20230116	-38.27	2800	20231101	47.50	4350	-5.06	20240104	3905	5.76	20240102	6690	-38.27	20230116	2800	47.50	20231101	0.22	N	187420	500	113 억	118367	N	N	N	N
100	20240104	100844	57	100.00	KOSDAQ	제약	N	N	N	N	N	4190	65	2	1.58	566310600	132379	145.93	4215	4350	4180	5360	2890	4125	4277.95	0.52	-17629	4261	4192	4096	4027	3931	4227	4062	114	1235	500	2880	5	1	22758430	954	-7.40	4.09	12	0.58	-566.00	1025.00	6690	20230116	-37.37	2800	20231101	49.64	4350	-3.68	20240104	3905	7.30	20240102	6690	-37.37	20230116	2800	49.64	20231101	0.22	N	187420	500	113 억	118367	N	N	N	N
101	20240104	090848	57	100.00	KOSDAQ	제약	N	N	N	N	N	4290	165	2	4.00	152841180	36099	39.80	4215	4295	4180	5360	2890	4125	4233.94	0.52	-1849	4261	4192	4096	4027	3931	4227	4062	114	1235	500	2880	5	1	22758430	976	-7.58	4.19	12	0.16	-566.00	1025.00	6690	20230116	-35.87	2800	20231101	53.21	4295	-0.12	20240104	3905	9.86	20240102	6690	-35.87	20230116	2800	53.21	20231101	0.22	N	187420	500	113 억	118367	N	N	N	N
102	20240103	160843	57	100.00	KOSDAQ	제약	N	N	N	N	N	4125	40	2	0.98	368758050	89764	82.28	4080	4165	4000	5310	2860	4085	4108.08	0.52	-51	4298	4191	4048	3941	3798	4245	3995	114	1225	500	2850	5	1	22758430	939	-7.29	4.02	12	0.39	-566.00	1025.00	6690	20230116	-38.34	2800	20231101	47.32	4165	-0.96	20240103	3905	5.63	20240102	6690	-38.34	20230116	2800	47.32	20231101	0.22	N	187420	500	113 억	119148	N	N	N	N
103	20240103	150842	57	100.00	KOSDAQ	제약	N	N	N	N	N	4150	65	2	1.59	343237405	83614	76.65	4080	4150	4000	5310	2860	4085	4105.02	0.52	-1112	4298	4191	4048	3941	3798	4245	3995	114	1225	500	2850	5	1	22758430	944	-7.33	4.05	12	0.37	-566.00	1025.00	6690	20230116	-37.97	2800	20231101	48.21	4155	-0.12	20240102	3905	6.27	20240102	6690	-37.97	20230116	2800	48.21	20231101	0.22	N	187420	500	113 억	119148	N	N	N	N
104	20240103	140839	57	100.00	KOSDAQ	제약	N	N	N	N	N	4135	50	2	1.22	285799565	69724	63.91	4080	4150	4000	5310	2860	4085	4099.01	0.52	-4093	4298	4191	4048	3941	3798	4245	3995	114	1225	500	2850	5	1	22758430	941	-7.31	4.03	12	0.31	-566.00	1025.00	6690	20230116	-38.19	2800	20231101	47.68	4155	-0.48	20240102	3905	5.89	20240102	6690	-38.19	20230116	2800	47.68	20231101	0.22	N	187420	500	113 억	119148	N	N	N	N
105	20240103	130842	57	100.00	KOSDAQ	제약	N	N	N	N	N	4130	45	2	1.10	232472280	56818	52.08	4080	4150	4000	5310	2860	4085	4091.53	0.52	-2907	4298	4191	4048	3941	3798	4245	3995	114	1225	500	2850	5	1	22758430	940	-7.30	4.03	12	0.25	-566.00	1025.00	6690	20230116	-38.27	2800	20231101	47.50	4155	-0.60	20240102	3905	5.76	20240102	6690	-38.27	20230116	2800	47.50	20231101	0.22	N	187420	500	113 억	119148	N	N	N	N
106	20240103	120845	57	100.00	KOSDAQ	제약	N	N	N	N	N	4100	15	2	0.37	214314280	52410	48.04	4080	4150	4000	5310	2860	4085	4089.19	0.52	-2014	4298	4191	4048	3941	3798	4245	3995	114	1225	500	2850	5	1	22758430	933	-7.24	4.00	12	0.23	-566.00	1025.00	6690	20230116	-38.71	2800	20231101	46.43	4155	-1.32	20240102	3905	4.99	20240102	6690	-38.71	20230116	2800	46.43	20231101	0.22	N	187420	500	113 억	119148	N	N	N	N
107	20240103	110841	57	100.00	KOSDAQ	제약	N	N	N	N	N	4130	45	2	1.10	183840615	45018	41.27	4080	4150	4000	5310	2860	4085	4083.71	0.52	-584	4298	4191	4048	3941	3798	4245	3995	114	1225	500	2850	5	1	22758430	940	-7.30	4.03	12	0.20	-566.00	1025.00	6690	20230116	-38.27	2800	20231101	47.50	4155	-0.60	20240102	3905	5.76	20240102	6690	-38.27	20230116	2800	47.50	20231101	0.22	N	187420	500	113 억	119148	N	N	N	N
108	20240103	100841	57	100.00	KOSDAQ	제약	N	N	N	N	N	4090	5	2	0.12	100881110	24889	22.82	4080	4090	4000	5310	2860	4085	4053.24	0.52	-5201	4298	4191	4048	3941	3798	4245	3995	114	1225	500	2850	5	1	22758430	931	-7.23	3.99	12	0.11	-566.00	1025.00	6690	20230116	-38.86	2800	20231101	46.07	4155	-1.56	20240102	3905	4.74	20240102	6690	-38.86	20230116	2800	46.07	20231101	0.22	N	187420	500	113 억	119148	N	N	N	N
109	20240103	090841	57	100.00	KOSDAQ	제약	N	N	N	N	N	4025	-60	5	-1.47	39629115	9796	8.98	4080	4080	4000	5310	2860	4085	4045.44	0.52	-4327	4298	4191	4048	3941	3798	4245	3995	114	1225	500	2850	5	1	22758430	916	-7.11	3.93	12	0.04	-566.00	1025.00	6690	20230116	-39.84	2800	20231101	43.75	4155	-3.13	20240102	3905	3.07	20240102	6690	-39.84	20230116	2800	43.75	20231101	0.22	N	187420	500	113 억	119148	N	N	N	N
110	20240102	160840	57	100.00	KOSDAQ	제약	N	N	N	N	N	4085	180	2	4.61	436026125	107782	168.24	3905	4155	3905	5070	2735	3905	4045.44	0.40	27663	4018	3961	3883	3826	3748	3922	3787	114	1165	500	2730	5	1	22758430	930	-7.22	3.99	12	0.47	-566.00	1025.00	6690	20230116	-38.94	2800	20231101	45.89	4155	-1.68	20240102	3905	4.61	20240102	6690	-38.94	20230116	2800	45.89	20231101	0.22	N	187420	500	113 억	91556	N	N	N	N
111	20240102	150839	57	100.00	KOSDAQ	제약	N	N	N	N	N	4055	150	2	3.84	414999215	102636	160.21	3905	4155	3905	5070	2735	3905	4043.41	0.40	26963	4018	3961	3883	3826	3748	3922	3787	114	1165	500	2730	5	1	22758430	923	-7.16	3.96	12	0.45	-566.00	1025.00	6690	20230116	-39.39	2800	20231101	44.82	4155	-2.41	20240102	3905	3.84	20240102	6690	-39.39	20230116	2800	44.82	20231101	0.22	N	187420	500	113 억	91556	N	N	N	N
112	20240102	140841	57	100.00	KOSDAQ	제약	N	N	N	N	N	4065	160	2	4.10	394743410	97634	152.40	3905	4155	3905	5070	2735	3905	4043.09	0.40	25889	4018	3961	3883	3826	3748	3922	3787	114	1165	500	2730	5	1	22758430	925	-7.18	3.97	12	0.43	-566.00	1025.00	6690	20230116	-39.24	2800	20231101	45.18	4155	-2.17	20240102	3905	4.10	20240102	6690	-39.24	20230116	2800	45.18	20231101	0.22	N	187420	500	113 억	91556	N	N	N	N
113	20240102	130835	57	100.00	KOSDAQ	제약	N	N	N	N	N	4050	145	2	3.71	258151975	64319	100.40	3905	4070	3905	5070	2735	3905	4013.62	0.40	18890	4018	3961	3883	3826	3748	3922	3787	114	1165	500	2730	5	1	22758430	922	-7.16	3.95	12	0.28	-566.00	1025.00	6690	20230116	-39.46	2800	20231101	44.64	4070	-0.49	20240102	3905	3.71	20240102	6690	-39.46	20230116	2800	44.64	20231101	0.22	N	187420	500	113 억	91556	N	N	N	N
114	20240102	120834	57	100.00	KOSDAQ	제약	N	N	N	N	N	4025	120	2	3.07	198913760	49656	77.51	3905	4070	3905	5070	2735	3905	4005.84	0.40	13670	4018	3961	3883	3826	3748	3922	3787	114	1165	500	2730	5	1	22758430	916	-7.11	3.93	12	0.22	-566.00	1025.00	6690	20230116	-39.84	2800	20231101	43.75	4070	-1.11	20240102	3905	3.07	20240102	6690	-39.84	20230116	2800	43.75	20231101	0.22	N	187420	500	113 억	91556	N	N	N	N
115	20240102	110835	57	100.00	KOSDAQ	제약	N	N	N	N	N	3985	80	2	2.05	121676535	30511	47.63	3905	4050	3905	5070	2735	3905	3987.96	0.40	8563	4018	3961	3883	3826	3748	3922	3787	114	1165	500	2730	5	1	22758430	907	-7.04	3.89	12	0.13	-566.00	1025.00	6690	20230116	-40.43	2800	20231101	42.32	4050	-1.60	20240102	3905	2.05	20240102	6690	-40.43	20230116	2800	42.32	20231101	0.22	N	187420	500	113 억	91556	N	N	N	N
116	20240102	100826	57	100.00	KOSDAQ	제약	N	N	N	N	N	3995	90	2	2.30	24853570	6279	9.80	3905	4020	3905	5070	2735	3905	3958.21	0.40	1541	4018	3961	3883	3826	3748	3922	3787	114	1165	500	2730	5	1	22758430	909	-7.06	3.90	12	0.03	-566.00	1025.00	6690	20230116	-40.28	2800	20231101	42.68	4020	-0.62	20240102	3905	2.30	20240102	6690	-40.28	20230116	2800	42.68	20231101	0.22	N	187420	500	113 억	91556	N	N	N	N
117	20240102	090816	57	100.00	KOSDAQ	제약	N	N	N	N	N	3905	0	3	0.00	0	0	0.00	0	0	0	5070	2735	3905	0.00	0.40	0	4018	3961	3883	3826	3748	3922	3787	114	1165	500	2730	5	1	22758430	889	-6.90	3.81	12	0.00	-566.00	1025.00	6690	20230116	-41.63	2800	20231101	39.46	0	0.00	0	0	0.00	0	6690	-41.63	20230116	2800	39.46	20231101	0.22	N	187420	500	113 억	91556	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History