KissMeData/080720/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	120655	57	100.00	KOSDAQ	제약	N	N	N	N	N	4635	-30	5	-0.64	24460400	5344	28.54	4555	4670	4535	6060	3270	4665	4577.17	0.75	1052	4838	4751	4703	4616	4568	4727	4592	40	1395	500	3350	5	1	7909630	367	-39.28	0.66	12	0.07	-118.00	7075.00	6980	20230117	-33.60	4210	20231030	10.10	5100	-9.12	20240103	4535	2.21	20240123	6890	-32.73	20230125	4210	10.10	20231030	1.34	N	080720	500	39 억	59314	N	N	N	N
3	20240123	110652	57	100.00	KOSDAQ	제약	N	N	N	N	N	4610	-55	5	-1.18	18202495	3988	21.30	4555	4665	4535	6060	3270	4665	4564.32	0.75	1238	4838	4751	4703	4616	4568	4727	4592	40	1395	500	3350	5	1	7909630	365	-39.07	0.65	12	0.05	-118.00	7075.00	6980	20230117	-33.95	4210	20231030	9.50	5100	-9.61	20240103	4535	1.65	20240123	6890	-33.09	20230125	4210	9.50	20231030	1.34	N	080720	500	39 억	59314	N	N	N	N
4	20240123	100653	57	100.00	KOSDAQ	제약	N	N	N	N	N	4580	-85	5	-1.82	12586145	2762	14.75	4555	4665	4535	6060	3270	4665	4556.90	0.75	516	4838	4751	4703	4616	4568	4727	4592	40	1395	500	3350	5	1	7909630	362	-38.81	0.65	12	0.03	-118.00	7075.00	6980	20230117	-34.38	4210	20231030	8.79	5100	-10.20	20240103	4535	0.99	20240123	6890	-33.53	20230125	4210	8.79	20231030	1.34	N	080720	500	39 억	59314	N	N	N	N
5	20240123	090653	57	100.00	KOSDAQ	제약	N	N	N	N	N	4535	-130	5	-2.79	6120845	1343	7.17	4555	4665	4535	6060	3270	4665	4557.59	0.75	304	4838	4751	4703	4616	4568	4727	4592	40	1395	500	3350	5	1	7909630	359	-38.43	0.64	12	0.02	-118.00	7075.00	6980	20230117	-35.03	4210	20231030	7.72	5100	-11.08	20240103	4535	0.00	20240123	6890	-34.18	20230125	4210	7.72	20231030	1.34	N	080720	500	39 억	59314	N	N	N	N
6	20240119	160648	57	100.00	KOSDAQ	제약	N	N	N	N	N	4730	40	2	0.85	35168150	7462	39.03	4760	4760	4690	6090	3285	4690	4712.97	0.80	158	4750	4720	4660	4630	4570	4735	4645	40	1400	500	3370	5	1	7909630	374	-40.08	0.67	12	0.09	-118.00	7075.00	6980	20230117	-32.23	4210	20231030	12.35	5100	-7.25	20240103	4600	2.83	20240118	6890	-31.35	20230125	4210	12.35	20231030	1.46	N	080720	500	39 억	63359	N	N	N	N
7	20240119	150651	57	100.00	KOSDAQ	제약	N	N	N	N	N	4720	30	2	0.64	30815690	6541	34.21	4760	4760	4690	6090	3285	4690	4711.16	0.80	267	4750	4720	4660	4630	4570	4735	4645	40	1400	500	3370	5	1	7909630	373	-40.00	0.67	12	0.08	-118.00	7075.00	6980	20230117	-32.38	4210	20231030	12.11	5100	-7.45	20240103	4600	2.61	20240118	6890	-31.49	20230125	4210	12.11	20231030	1.46	N	080720	500	39 억	63359	N	N	N	N
8	20240119	140649	57	100.00	KOSDAQ	제약	N	N	N	N	N	4705	15	2	0.32	26262540	5574	29.15	4760	4760	4690	6090	3285	4690	4711.61	0.80	362	4750	4720	4660	4630	4570	4735	4645	40	1400	500	3370	5	1	7909630	372	-39.87	0.67	12	0.07	-118.00	7075.00	6980	20230117	-32.59	4210	20231030	11.76	5100	-7.75	20240103	4600	2.28	20240118	6890	-31.71	20230125	4210	11.76	20231030	1.46	N	080720	500	39 억	63359	N	N	N	N
9	20240119	130649	57	100.00	KOSDAQ	제약	N	N	N	N	N	4720	30	2	0.64	25410575	5393	28.21	4760	4760	4690	6090	3285	4690	4711.77	0.80	337	4750	4720	4660	4630	4570	4735	4645	40	1400	500	3370	5	1	7909630	373	-40.00	0.67	12	0.07	-118.00	7075.00	6980	20230117	-32.38	4210	20231030	12.11	5100	-7.45	20240103	4600	2.61	20240118	6890	-31.49	20230125	4210	12.11	20231030	1.46	N	080720	500	39 억	63359	N	N	N	N
10	20240119	120652	57	100.00	KOSDAQ	제약	N	N	N	N	N	4725	35	2	0.75	24742040	5251	27.46	4760	4760	4690	6090	3285	4690	4711.87	0.80	339	4750	4720	4660	4630	4570	4735	4645	40	1400	500	3370	5	1	7909630	374	-40.04	0.67	12	0.07	-118.00	7075.00	6980	20230117	-32.31	4210	20231030	12.23	5100	-7.35	20240103	4600	2.72	20240118	6890	-31.42	20230125	4210	12.23	20231030	1.46	N	080720	500	39 억	63359	N	N	N	N
11	20240119	110652	57	100.00	KOSDAQ	제약	N	N	N	N	N	4715	25	2	0.53	24176010	5131	26.84	4760	4760	4690	6090	3285	4690	4711.75	0.80	400	4750	4720	4660	4630	4570	4735	4645	40	1400	500	3370	5	1	7909630	373	-39.96	0.67	12	0.06	-118.00	7075.00	6980	20230117	-32.45	4210	20231030	12.00	5100	-7.55	20240103	4600	2.50	20240118	6890	-31.57	20230125	4210	12.00	20231030	1.46	N	080720	500	39 억	63359	N	N	N	N
12	20240119	100656	57	100.00	KOSDAQ	제약	N	N	N	N	N	4760	70	2	1.49	7973850	1695	8.87	4760	4760	4690	6090	3285	4690	4704.34	0.80	349	4750	4720	4660	4630	4570	4735	4645	40	1400	500	3370	5	1	7909630	376	-40.34	0.67	12	0.02	-118.00	7075.00	6980	20230117	-31.81	4210	20231030	13.06	5100	-6.67	20240103	4600	3.48	20240118	6890	-30.91	20230125	4210	13.06	20231030	1.46	N	080720	500	39 억	63359	N	N	N	N
13	20240119	090648	57	100.00	KOSDAQ	제약	N	N	N	N	N	4730	40	2	0.85	1841690	392	2.05	4760	4760	4690	6090	3285	4690	4698.19	0.80	186	4750	4720	4660	4630	4570	4735	4645	40	1400	500	3370	5	1	7909630	374	-40.08	0.67	12	0.00	-118.00	7075.00	6980	20230117	-32.23	4210	20231030	12.35	5100	-7.25	20240103	4600	2.83	20240118	6890	-31.35	20230125	4210	12.35	20231030	1.46	N	080720	500	39 억	63359	N	N	N	N
14	20240118	160647	57	100.00	KOSDAQ	제약	N	N	N	N	N	4690	-15	5	-0.32	88437170	19119	86.90	4605	4690	4600	6110	3295	4705	4625.62	0.78	1593	4958	4831	4763	4636	4568	4797	4602	40	1405	500	3380	5	1	7909630	371	-39.75	0.66	12	0.24	-118.00	7075.00	7090	20230112	-33.85	4210	20231030	11.40	5100	-8.04	20240103	4600	1.96	20240118	6890	-31.93	20230125	4210	11.40	20231030	1.48	N	080720	500	39 억	61766	N	N	N	N
15	20240118	150648	57	100.00	KOSDAQ	제약	N	N	N	N	N	4655	-50	5	-1.06	84921900	18367	83.49	4605	4690	4600	6110	3295	4705	4623.61	0.78	1589	4958	4831	4763	4636	4568	4797	4602	40	1405	500	3380	5	1	7909630	368	-39.45	0.66	12	0.23	-118.00	7075.00	7090	20230112	-34.34	4210	20231030	10.57	5100	-8.73	20240103	4600	1.20	20240118	6890	-32.44	20230125	4210	10.57	20231030	1.48	N	080720	500	39 억	61766	N	N	N	N
16	20240118	140649	57	100.00	KOSDAQ	제약	N	N	N	N	N	4660	-45	5	-0.96	76181925	16486	74.94	4605	4690	4600	6110	3295	4705	4621.01	0.78	2532	4958	4831	4763	4636	4568	4797	4602	40	1405	500	3380	5	1	7909630	369	-39.49	0.66	12	0.21	-118.00	7075.00	7090	20230112	-34.27	4210	20231030	10.69	5100	-8.63	20240103	4600	1.30	20240118	6890	-32.37	20230125	4210	10.69	20231030	1.48	N	080720	500	39 억	61766	N	N	N	N
17	20240118	130648	57	100.00	KOSDAQ	제약	N	N	N	N	N	4665	-40	5	-0.85	62863725	13615	61.89	4605	4690	4600	6110	3295	4705	4617.24	0.78	2591	4958	4831	4763	4636	4568	4797	4602	40	1405	500	3380	5	1	7909630	369	-39.53	0.66	12	0.17	-118.00	7075.00	7090	20230112	-34.20	4210	20231030	10.81	5100	-8.53	20240103	4600	1.41	20240118	6890	-32.29	20230125	4210	10.81	20231030	1.48	N	080720	500	39 억	61766	N	N	N	N
18	20240118	120649	57	100.00	KOSDAQ	제약	N	N	N	N	N	4675	-30	5	-0.64	61797405	13387	60.85	4605	4690	4600	6110	3295	4705	4616.23	0.78	2627	4958	4831	4763	4636	4568	4797	4602	40	1405	500	3380	5	1	7909630	370	-39.62	0.66	12	0.17	-118.00	7075.00	7090	20230112	-34.06	4210	20231030	11.05	5100	-8.33	20240103	4600	1.63	20240118	6890	-32.15	20230125	4210	11.05	20231030	1.48	N	080720	500	39 억	61766	N	N	N	N
19	20240118	110650	57	100.00	KOSDAQ	제약	N	N	N	N	N	4660	-45	5	-0.96	57417920	12447	56.58	4605	4690	4600	6110	3295	4705	4612.99	0.78	2228	4958	4831	4763	4636	4568	4797	4602	40	1405	500	3380	5	1	7909630	369	-39.49	0.66	12	0.16	-118.00	7075.00	7090	20230112	-34.27	4210	20231030	10.69	5100	-8.63	20240103	4600	1.30	20240118	6890	-32.37	20230125	4210	10.69	20231030	1.48	N	080720	500	39 억	61766	N	N	N	N
20	20240118	100647	57	100.00	KOSDAQ	제약	N	N	N	N	N	4610	-95	5	-2.02	53651770	11638	52.90	4605	4690	4600	6110	3295	4705	4610.05	0.78	1808	4958	4831	4763	4636	4568	4797	4602	40	1405	500	3380	5	1	7909630	365	-39.07	0.65	12	0.15	-118.00	7075.00	7090	20230112	-34.98	4210	20231030	9.50	5100	-9.61	20240103	4600	0.22	20240118	6890	-33.09	20230125	4210	9.50	20231030	1.48	N	080720	500	39 억	61766	N	N	N	N
21	20240118	090647	57	100.00	KOSDAQ	제약	N	N	N	N	N	4630	-75	5	-1.59	6962290	1511	6.87	4605	4690	4605	6110	3295	4705	4607.74	0.78	378	4958	4831	4763	4636	4568	4797	4602	40	1405	500	3380	5	1	7909630	366	-39.24	0.65	12	0.02	-118.00	7075.00	7090	20230112	-34.70	4210	20231030	9.98	5100	-9.22	20240103	4605	0.54	20240118	6890	-32.80	20230125	4210	9.98	20231030	1.48	N	080720	500	39 억	61766	N	N	N	N
22	20240117	160646	57	100.00	KOSDAQ	제약	N	N	N	N	N	4705	-145	5	-2.99	104075735	22000	76.92	4820	4890	4695	6300	3395	4850	4730.72	0.85	-5235	4930	4890	4870	4830	4810	4880	4820	40	1450	500	3490	5	1	7909630	372	-39.87	0.67	12	0.28	-118.00	7075.00	7140	20230111	-34.10	4210	20231030	11.76	5100	-7.75	20240103	4695	0.21	20240117	6980	-32.59	20230117	4210	11.76	20231030	1.51	N	080720	500	39 억	67022	N	N	N	N
23	20240117	150649	57	100.00	KOSDAQ	제약	N	N	N	N	N	4710	-140	5	-2.89	96175750	20321	71.05	4820	4890	4695	6300	3395	4850	4732.83	0.85	-4876	4930	4890	4870	4830	4810	4880	4820	40	1450	500	3490	5	1	7909630	373	-39.92	0.67	12	0.26	-118.00	7075.00	7140	20230111	-34.03	4210	20231030	11.88	5100	-7.65	20240103	4695	0.32	20240117	6980	-32.52	20230117	4210	11.88	20231030	1.51	N	080720	500	39 억	67022	N	N	N	N
24	20240117	140647	57	100.00	KOSDAQ	제약	N	N	N	N	N	4725	-125	5	-2.58	76726095	16190	56.61	4820	4890	4695	6300	3395	4850	4739.10	0.85	-4484	4930	4890	4870	4830	4810	4880	4820	40	1450	500	3490	5	1	7909630	374	-40.04	0.67	12	0.20	-118.00	7075.00	7140	20230111	-33.82	4210	20231030	12.23	5100	-7.35	20240103	4695	0.64	20240117	6980	-32.31	20230117	4210	12.23	20231030	1.51	N	080720	500	39 억	67022	N	N	N	N
25	20240117	130648	57	100.00	KOSDAQ	제약	N	N	N	N	N	4715	-135	5	-2.78	73492865	15504	54.21	4820	4890	4695	6300	3395	4850	4740.25	0.85	-3923	4930	4890	4870	4830	4810	4880	4820	40	1450	500	3490	5	1	7909630	373	-39.96	0.67	12	0.20	-118.00	7075.00	7140	20230111	-33.96	4210	20231030	12.00	5100	-7.55	20240103	4695	0.43	20240117	6980	-32.45	20230117	4210	12.00	20231030	1.51	N	080720	500	39 억	67022	N	N	N	N
26	20240117	120648	57	100.00	KOSDAQ	제약	N	N	N	N	N	4730	-120	5	-2.47	67608260	14254	49.84	4820	4890	4695	6300	3395	4850	4743.11	0.85	-3404	4930	4890	4870	4830	4810	4880	4820	40	1450	500	3490	5	1	7909630	374	-40.08	0.67	12	0.18	-118.00	7075.00	7140	20230111	-33.75	4210	20231030	12.35	5100	-7.25	20240103	4695	0.75	20240117	6980	-32.23	20230117	4210	12.35	20231030	1.51	N	080720	500	39 억	67022	N	N	N	N
27	20240117	110649	57	100.00	KOSDAQ	제약	N	N	N	N	N	4710	-140	5	-2.89	53755450	11310	39.55	4820	4890	4695	6300	3395	4850	4752.91	0.85	-3386	4930	4890	4870	4830	4810	4880	4820	40	1450	500	3490	5	1	7909630	373	-39.92	0.67	12	0.14	-118.00	7075.00	7140	20230111	-34.03	4210	20231030	11.88	5100	-7.65	20240103	4695	0.32	20240117	6980	-32.52	20230117	4210	11.88	20231030	1.51	N	080720	500	39 억	67022	N	N	N	N
28	20240117	100645	57	100.00	KOSDAQ	제약	N	N	N	N	N	4710	-140	5	-2.89	44817575	9413	32.91	4820	4890	4695	6300	3395	4850	4761.24	0.85	-3369	4930	4890	4870	4830	4810	4880	4820	40	1450	500	3490	5	1	7909630	373	-39.92	0.67	12	0.12	-118.00	7075.00	7140	20230111	-34.03	4210	20231030	11.88	5100	-7.65	20240103	4695	0.32	20240117	6980	-32.52	20230117	4210	11.88	20231030	1.51	N	080720	500	39 억	67022	N	N	N	N
29	20240117	090648	57	100.00	KOSDAQ	제약	N	N	N	N	N	4875	25	2	0.52	5486870	1133	3.96	4820	4890	4805	6300	3395	4850	4842.78	0.85	330	4930	4890	4870	4830	4810	4880	4820	40	1450	500	3490	5	1	7909630	386	-41.31	0.69	12	0.01	-118.00	7075.00	7140	20230111	-31.72	4210	20231030	15.80	5100	-4.41	20240103	4805	1.46	20240117	6980	-30.16	20230117	4210	15.80	20231030	1.51	N	080720	500	39 억	67022	N	N	N	N
30	20240116	160645	57	100.00	KOSDAQ	제약	N	N	N	N	N	4850	-100	5	-2.02	139304880	28600	136.93	4905	4910	4850	6430	3465	4950	4870.80	0.85	-318	5083	5016	4983	4916	4883	5000	4900	40	1480	500	3560	5	1	7909630	384	-41.10	0.69	12	0.36	-118.00	7075.00	7330	20230110	-33.83	4210	20231030	15.20	5100	-4.90	20240103	4850	0.00	20240116	6980	-30.52	20230117	4210	15.20	20231030	1.50	N	080720	500	39 억	67310	N	N	N	N
31	20240116	150645	57	100.00	KOSDAQ	제약	N	N	N	N	N	4860	-90	5	-1.82	125273265	25707	123.08	4905	4910	4855	6430	3465	4950	4873.12	0.85	15	5083	5016	4983	4916	4883	5000	4900	40	1480	500	3560	5	1	7909630	384	-41.19	0.69	12	0.33	-118.00	7075.00	7330	20230110	-33.70	4210	20231030	15.44	5100	-4.71	20240103	4855	0.10	20240116	6980	-30.37	20230117	4210	15.44	20231030	1.50	N	080720	500	39 억	67310	N	N	N	N
32	20240116	140646	57	100.00	KOSDAQ	제약	N	N	N	N	N	4885	-65	5	-1.31	119317710	24484	117.23	4905	4910	4855	6430	3465	4950	4873.29	0.85	251	5083	5016	4983	4916	4883	5000	4900	40	1480	500	3560	5	1	7909630	386	-41.40	0.69	12	0.31	-118.00	7075.00	7330	20230110	-33.36	4210	20231030	16.03	5100	-4.22	20240103	4855	0.62	20240116	6980	-30.01	20230117	4210	16.03	20231030	1.50	N	080720	500	39 억	67310	N	N	N	N
33	20240116	130647	57	100.00	KOSDAQ	제약	N	N	N	N	N	4895	-55	5	-1.11	103931845	21319	102.07	4905	4910	4855	6430	3465	4950	4875.08	0.85	600	5083	5016	4983	4916	4883	5000	4900	40	1480	500	3560	5	1	7909630	387	-41.48	0.69	12	0.27	-118.00	7075.00	7330	20230110	-33.22	4210	20231030	16.27	5100	-4.02	20240103	4855	0.82	20240116	6980	-29.87	20230117	4210	16.27	20231030	1.50	N	080720	500	39 억	67310	N	N	N	N
34	20240116	120645	57	100.00	KOSDAQ	제약	N	N	N	N	N	4900	-50	5	-1.01	103629605	21257	101.78	4905	4910	4855	6430	3465	4950	4875.08	0.85	600	5083	5016	4983	4916	4883	5000	4900	40	1480	500	3560	5	1	7909630	388	-41.53	0.69	12	0.27	-118.00	7075.00	7330	20230110	-33.15	4210	20231030	16.39	5100	-3.92	20240103	4855	0.93	20240116	6980	-29.80	20230117	4210	16.39	20231030	1.50	N	080720	500	39 억	67310	N	N	N	N
35	20240116	110643	57	100.00	KOSDAQ	제약	N	N	N	N	N	4865	-85	5	-1.72	97257715	19947	95.50	4905	4910	4855	6430	3465	4950	4875.81	0.85	669	5083	5016	4983	4916	4883	5000	4900	40	1480	500	3560	5	1	7909630	385	-41.23	0.69	12	0.25	-118.00	7075.00	7330	20230110	-33.63	4210	20231030	15.56	5100	-4.61	20240103	4855	0.21	20240116	6980	-30.30	20230117	4210	15.56	20231030	1.50	N	080720	500	39 억	67310	N	N	N	N
36	20240116	100645	57	100.00	KOSDAQ	제약	N	N	N	N	N	4875	-75	5	-1.52	64793865	13275	63.56	4905	4910	4855	6430	3465	4950	4880.89	0.85	609	5083	5016	4983	4916	4883	5000	4900	40	1480	500	3560	5	1	7909630	386	-41.31	0.69	12	0.17	-118.00	7075.00	7330	20230110	-33.49	4210	20231030	15.80	5100	-4.41	20240103	4855	0.41	20240116	6980	-30.16	20230117	4210	15.80	20231030	1.50	N	080720	500	39 억	67310	N	N	N	N
37	20240116	090643	57	100.00	KOSDAQ	제약	N	N	N	N	N	4905	-45	5	-0.91	17485335	3578	17.13	4905	4910	4855	6430	3465	4950	4886.90	0.85	613	5083	5016	4983	4916	4883	5000	4900	40	1480	500	3560	5	1	7909630	388	-41.57	0.69	12	0.05	-118.00	7075.00	7330	20230110	-33.08	4210	20231030	16.51	5100	-3.82	20240103	4855	1.03	20240116	6980	-29.73	20230117	4210	16.51	20231030	1.50	N	080720	500	39 억	67310	N	N	N	N
38	20240115	160642	57	100.00	KOSDAQ	제약	N	N	N	N	N	4950	-90	5	-1.79	103802395	20886	181.97	5010	5050	4950	6550	3530	5040	4969.95	0.86	-467	5120	5080	5010	4970	4900	5100	4990	40	1510	500	3620	5	1	7909630	392	-41.95	0.70	12	0.26	-118.00	7075.00	7400	20230109	-33.11	4210	20231030	17.58	5100	-2.94	20240103	4875	1.54	20240104	6980	-29.08	20230117	4210	17.58	20231030	1.47	N	080720	500	39 억	67779	N	N	N	N
39	20240115	150644	57	100.00	KOSDAQ	제약	N	N	N	N	N	4985	-55	5	-1.09	91100435	18320	159.61	5010	5050	4950	6550	3530	5040	4972.73	0.86	-349	5120	5080	5010	4970	4900	5100	4990	40	1510	500	3620	5	1	7909630	394	-42.25	0.70	12	0.23	-118.00	7075.00	7400	20230109	-32.64	4210	20231030	18.41	5100	-2.25	20240103	4875	2.26	20240104	6980	-28.58	20230117	4210	18.41	20231030	1.47	N	080720	500	39 억	67779	N	N	N	N
40	20240115	140644	57	100.00	KOSDAQ	제약	N	N	N	N	N	4990	-50	5	-0.99	64435675	12936	112.70	5010	5050	4955	6550	3530	5040	4981.11	0.86	-209	5120	5080	5010	4970	4900	5100	4990	40	1510	500	3620	5	1	7909630	395	-42.29	0.71	12	0.16	-118.00	7075.00	7400	20230109	-32.57	4210	20231030	18.53	5100	-2.16	20240103	4875	2.36	20240104	6980	-28.51	20230117	4210	18.53	20231030	1.47	N	080720	500	39 억	67779	N	N	N	N
41	20240115	130643	57	100.00	KOSDAQ	제약	N	N	N	N	N	4990	-50	5	-0.99	63352355	12718	110.80	5010	5050	4955	6550	3530	5040	4981.31	0.86	-209	5120	5080	5010	4970	4900	5100	4990	40	1510	500	3620	5	1	7909630	395	-42.29	0.71	12	0.16	-118.00	7075.00	7400	20230109	-32.57	4210	20231030	18.53	5100	-2.16	20240103	4875	2.36	20240104	6980	-28.51	20230117	4210	18.53	20231030	1.47	N	080720	500	39 억	67779	N	N	N	N
42	20240115	120643	57	100.00	KOSDAQ	제약	N	N	N	N	N	4980	-60	5	-1.19	62217205	12490	108.82	5010	5050	4955	6550	3530	5040	4981.36	0.86	-32	5120	5080	5010	4970	4900	5100	4990	40	1510	500	3620	5	1	7909630	394	-42.20	0.70	12	0.16	-118.00	7075.00	7400	20230109	-32.70	4210	20231030	18.29	5100	-2.35	20240103	4875	2.15	20240104	6980	-28.65	20230117	4210	18.29	20231030	1.47	N	080720	500	39 억	67779	N	N	N	N
43	20240115	110642	57	100.00	KOSDAQ	제약	N	N	N	N	N	4955	-85	5	-1.69	47413860	9503	82.79	5010	5050	4955	6550	3530	5040	4989.36	0.86	-32	5120	5080	5010	4970	4900	5100	4990	40	1510	500	3620	5	1	7909630	392	-41.99	0.70	12	0.12	-118.00	7075.00	7400	20230109	-33.04	4210	20231030	17.70	5100	-2.84	20240103	4875	1.64	20240104	6980	-29.01	20230117	4210	17.70	20231030	1.47	N	080720	500	39 억	67779	N	N	N	N
44	20240115	100640	57	100.00	KOSDAQ	제약	N	N	N	N	N	5030	-10	5	-0.20	16956060	3379	29.44	5010	5050	4985	6550	3530	5040	5018.07	0.86	0	5120	5080	5010	4970	4900	5100	4990	40	1510	500	3620	10	1	7909630	398	-42.63	0.71	12	0.04	-118.00	7075.00	7400	20230109	-32.03	4210	20231030	19.48	5100	-1.37	20240103	4875	3.18	20240104	6980	-27.94	20230117	4210	19.48	20231030	1.47	N	080720	500	39 억	67779	N	N	N	N
45	20240115	090642	57	100.00	KOSDAQ	제약	N	N	N	N	N	5000	-40	5	-0.79	110200	22	0.19	5010	5010	5000	6550	3530	5040	5009.09	0.86	-1	5120	5080	5010	4970	4900	5100	4990	40	1510	500	3620	10	1	7909630	395	-42.37	0.71	12	0.00	-118.00	7075.00	7400	20230109	-32.43	4210	20231030	18.76	5100	-1.96	20240103	4875	2.56	20240104	6980	-28.37	20230117	4210	18.76	20231030	1.47	N	080720	500	39 억	67779	N	N	N	N
46	20240112	160639	57	100.00	KOSDAQ	제약	N	N	N	N	N	5040	60	2	1.20	57019595	11478	82.59	4995	5050	4940	6470	3490	4980	4967.73	0.87	-912	5073	5026	4983	4936	4893	5005	4915	40	1490	500	3580	10	1	7909630	399	-42.71	0.71	12	0.15	-118.00	7075.00	7430	20230106	-32.17	4210	20231030	19.71	5100	-1.18	20240103	4875	3.38	20240104	7090	-28.91	20230112	4210	19.71	20231030	1.48	N	080720	500	39 억	68691	N	N	N	N
47	20240112	150641	57	100.00	KOSDAQ	제약	N	N	N	N	N	5000	20	2	0.40	38680435	7809	56.19	4995	5010	4940	6470	3490	4980	4953.31	0.87	-912	5073	5026	4983	4936	4893	5005	4915	40	1490	500	3580	10	1	7909630	395	-42.37	0.71	12	0.10	-118.00	7075.00	7430	20230106	-32.71	4210	20231030	18.76	5100	-1.96	20240103	4875	2.56	20240104	7090	-29.48	20230112	4210	18.76	20231030	1.48	N	080720	500	39 억	68691	N	N	N	N
48	20240112	140640	57	100.00	KOSDAQ	제약	N	N	N	N	N	4960	-20	5	-0.40	27987625	5652	40.67	4995	5010	4940	6470	3490	4980	4951.81	0.87	-889	5073	5026	4983	4936	4893	5005	4915	40	1490	500	3580	5	1	7909630	392	-42.03	0.70	12	0.07	-118.00	7075.00	7430	20230106	-33.24	4210	20231030	17.81	5100	-2.75	20240103	4875	1.74	20240104	7090	-30.04	20230112	4210	17.81	20231030	1.48	N	080720	500	39 억	68691	N	N	N	N
49	20240112	130638	57	100.00	KOSDAQ	제약	N	N	N	N	N	4960	-20	5	-0.40	24864995	5022	36.14	4995	5010	4940	6470	3490	4980	4951.21	0.87	-918	5073	5026	4983	4936	4893	5005	4915	40	1490	500	3580	5	1	7909630	392	-42.03	0.70	12	0.06	-118.00	7075.00	7430	20230106	-33.24	4210	20231030	17.81	5100	-2.75	20240103	4875	1.74	20240104	7090	-30.04	20230112	4210	17.81	20231030	1.48	N	080720	500	39 억	68691	N	N	N	N
50	20240112	120641	57	100.00	KOSDAQ	제약	N	N	N	N	N	4955	-25	5	-0.50	16754245	3383	24.34	4995	5010	4940	6470	3490	4980	4952.48	0.87	-1155	5073	5026	4983	4936	4893	5005	4915	40	1490	500	3580	5	1	7909630	392	-41.99	0.70	12	0.04	-118.00	7075.00	7430	20230106	-33.31	4210	20231030	17.70	5100	-2.84	20240103	4875	1.64	20240104	7090	-30.11	20230112	4210	17.70	20231030	1.48	N	080720	500	39 억	68691	N	N	N	N
51	20240112	110638	57	100.00	KOSDAQ	제약	N	N	N	N	N	4960	-20	5	-0.40	8688545	1751	12.60	4995	5010	4950	6470	3490	4980	4962.05	0.87	-1155	5073	5026	4983	4936	4893	5005	4915	40	1490	500	3580	5	1	7909630	392	-42.03	0.70	12	0.02	-118.00	7075.00	7430	20230106	-33.24	4210	20231030	17.81	5100	-2.75	20240103	4875	1.74	20240104	7090	-30.04	20230112	4210	17.81	20231030	1.48	N	080720	500	39 억	68691	N	N	N	N
52	20240112	100638	57	100.00	KOSDAQ	제약	N	N	N	N	N	4975	-5	5	-0.10	7040235	1419	10.21	4995	5010	4950	6470	3490	4980	4961.41	0.87	-975	5073	5026	4983	4936	4893	5005	4915	40	1490	500	3580	5	1	7909630	394	-42.16	0.70	12	0.02	-118.00	7075.00	7430	20230106	-33.04	4210	20231030	18.17	5100	-2.45	20240103	4875	2.05	20240104	7090	-29.83	20230112	4210	18.17	20231030	1.48	N	080720	500	39 억	68691	N	N	N	N
53	20240112	090638	57	100.00	KOSDAQ	제약	N	N	N	N	N	5000	20	2	0.40	39970	8	0.06	4995	5000	4995	6470	3490	4980	4996.25	0.87	0	5073	5026	4983	4936	4893	5005	4915	40	1490	500	3580	10	1	7909630	395	-42.37	0.71	12	0.00	-118.00	7075.00	7430	20230106	-32.71	4210	20231030	18.76	5100	-1.96	20240103	4875	2.56	20240104	7090	-29.48	20230112	4210	18.76	20231030	1.48	N	080720	500	39 억	68691	N	N	N	N
54	20240111	160635	57	100.00	KOSDAQ	제약	N	N	N	N	N	4980	5	2	0.10	68779115	13897	52.54	4990	5030	4940	6460	3485	4975	4949.02	0.84	2367	5081	5027	4986	4932	4891	5022	4927	40	1485	500	3580	5	1	7909630	394	-42.20	0.70	12	0.18	-118.00	7075.00	7640	20230105	-34.82	4210	20231030	18.29	5100	-2.35	20240103	4875	2.15	20240104	7140	-30.25	20230111	4210	18.29	20231030	1.53	N	080720	500	39 억	66324	N	N	N	N
55	20240111	150639	57	100.00	KOSDAQ	제약	N	N	N	N	N	4955	-20	5	-0.40	56417360	11402	43.10	4990	5030	4940	6460	3485	4975	4948.02	0.84	2316	5081	5027	4986	4932	4891	5022	4927	40	1485	500	3580	5	1	7909630	392	-41.99	0.70	12	0.14	-118.00	7075.00	7640	20230105	-35.14	4210	20231030	17.70	5100	-2.84	20240103	4875	1.64	20240104	7140	-30.60	20230111	4210	17.70	20231030	1.53	N	080720	500	39 억	66324	N	N	N	N
56	20240111	140637	57	100.00	KOSDAQ	제약	N	N	N	N	N	4955	-20	5	-0.40	52184015	10546	39.87	4990	5030	4940	6460	3485	4975	4948.23	0.84	2262	5081	5027	4986	4932	4891	5022	4927	40	1485	500	3580	5	1	7909630	392	-41.99	0.70	12	0.13	-118.00	7075.00	7640	20230105	-35.14	4210	20231030	17.70	5100	-2.84	20240103	4875	1.64	20240104	7140	-30.60	20230111	4210	17.70	20231030	1.53	N	080720	500	39 억	66324	N	N	N	N
57	20240111	130635	57	100.00	KOSDAQ	제약	N	N	N	N	N	4940	-35	5	-0.70	44852235	9063	34.26	4990	5030	4940	6460	3485	4975	4948.94	0.84	2174	5081	5027	4986	4932	4891	5022	4927	40	1485	500	3580	5	1	7909630	391	-41.86	0.70	12	0.11	-118.00	7075.00	7640	20230105	-35.34	4210	20231030	17.34	5100	-3.14	20240103	4875	1.33	20240104	7140	-30.81	20230111	4210	17.34	20231030	1.53	N	080720	500	39 억	66324	N	N	N	N
58	20240111	120636	57	100.00	KOSDAQ	제약	N	N	N	N	N	4960	-15	5	-0.30	33181235	6703	25.34	4990	5030	4940	6460	3485	4975	4950.21	0.84	2035	5081	5027	4986	4932	4891	5022	4927	40	1485	500	3580	5	1	7909630	392	-42.03	0.70	12	0.08	-118.00	7075.00	7640	20230105	-35.08	4210	20231030	17.81	5100	-2.75	20240103	4875	1.74	20240104	7140	-30.53	20230111	4210	17.81	20231030	1.53	N	080720	500	39 억	66324	N	N	N	N
59	20240111	110639	57	100.00	KOSDAQ	제약	N	N	N	N	N	4955	-20	5	-0.40	25162560	5083	19.22	4990	5030	4940	6460	3485	4975	4950.34	0.84	1081	5081	5027	4986	4932	4891	5022	4927	40	1485	500	3580	5	1	7909630	392	-41.99	0.70	12	0.06	-118.00	7075.00	7640	20230105	-35.14	4210	20231030	17.70	5100	-2.84	20240103	4875	1.64	20240104	7140	-30.60	20230111	4210	17.70	20231030	1.53	N	080720	500	39 억	66324	N	N	N	N
60	20240111	100636	57	100.00	KOSDAQ	제약	N	N	N	N	N	4970	-5	5	-0.10	17865645	3611	13.65	4990	5030	4940	6460	3485	4975	4947.56	0.84	564	5081	5027	4986	4932	4891	5022	4927	40	1485	500	3580	5	1	7909630	393	-42.12	0.70	12	0.05	-118.00	7075.00	7640	20230105	-34.95	4210	20231030	18.05	5100	-2.55	20240103	4875	1.95	20240104	7140	-30.39	20230111	4210	18.05	20231030	1.53	N	080720	500	39 억	66324	N	N	N	N
61	20240111	090636	57	100.00	KOSDAQ	제약	N	N	N	N	N	5010	35	2	0.70	859925	173	0.65	4990	5030	4945	6460	3485	4975	4970.66	0.84	71	5081	5027	4986	4932	4891	5022	4927	40	1485	500	3580	10	1	7909630	396	-42.46	0.71	12	0.00	-118.00	7075.00	7640	20230105	-34.42	4210	20231030	19.00	5100	-1.76	20240103	4875	2.77	20240104	7140	-29.83	20230111	4210	19.00	20231030	1.53	N	080720	500	39 억	66324	N	N	N	N
62	20240110	160634	57	100.00	KOSDAQ	제약	N	N	N	N	N	4975	-25	5	-0.50	131154410	26451	212.89	4975	5040	4945	6500	3500	5000	4958.39	0.82	1235	5073	5036	5003	4966	4933	5055	4985	40	1500	500	3600	5	1	7909630	394	-42.16	0.70	12	0.33	-118.00	7075.00	7730	20230104	-35.64	4210	20231030	18.17	5100	-2.45	20240103	4875	2.05	20240104	7330	-32.13	20230110	4210	18.17	20231030	1.53	N	080720	500	39 억	65089	N	N	N	N
63	20240110	150636	57	100.00	KOSDAQ	제약	N	N	N	N	N	4975	-25	5	-0.50	127069565	25630	206.28	4975	5040	4945	6500	3500	5000	4957.84	0.82	1123	5073	5036	5003	4966	4933	5055	4985	40	1500	500	3600	5	1	7909630	394	-42.16	0.70	12	0.32	-118.00	7075.00	7730	20230104	-35.64	4210	20231030	18.17	5100	-2.45	20240103	4875	2.05	20240104	7330	-32.13	20230110	4210	18.17	20231030	1.53	N	080720	500	39 억	65089	N	N	N	N
64	20240110	140637	57	100.00	KOSDAQ	제약	N	N	N	N	N	4975	-25	5	-0.50	79567700	16043	129.12	4975	5040	4945	6500	3500	5000	4959.65	0.82	1232	5073	5036	5003	4966	4933	5055	4985	40	1500	500	3600	5	1	7909630	394	-42.16	0.70	12	0.20	-118.00	7075.00	7730	20230104	-35.64	4210	20231030	18.17	5100	-2.45	20240103	4875	2.05	20240104	7330	-32.13	20230110	4210	18.17	20231030	1.53	N	080720	500	39 억	65089	N	N	N	N
65	20240110	130635	57	100.00	KOSDAQ	제약	N	N	N	N	N	4950	-50	5	-1.00	77706065	15668	126.10	4975	5040	4945	6500	3500	5000	4959.54	0.82	1224	5073	5036	5003	4966	4933	5055	4985	40	1500	500	3600	5	1	7909630	392	-41.95	0.70	12	0.20	-118.00	7075.00	7730	20230104	-35.96	4210	20231030	17.58	5100	-2.94	20240103	4875	1.54	20240104	7330	-32.47	20230110	4210	17.58	20231030	1.53	N	080720	500	39 억	65089	N	N	N	N
66	20240110	120636	57	100.00	KOSDAQ	제약	N	N	N	N	N	4980	-20	5	-0.40	70771350	14268	114.83	4975	5040	4945	6500	3500	5000	4960.15	0.82	921	5073	5036	5003	4966	4933	5055	4985	40	1500	500	3600	5	1	7909630	394	-42.20	0.70	12	0.18	-118.00	7075.00	7730	20230104	-35.58	4210	20231030	18.29	5100	-2.35	20240103	4875	2.15	20240104	7330	-32.06	20230110	4210	18.29	20231030	1.53	N	080720	500	39 억	65089	N	N	N	N
67	20240110	110635	57	100.00	KOSDAQ	제약	N	N	N	N	N	4945	-55	5	-1.10	69905290	14094	113.43	4975	5040	4945	6500	3500	5000	4959.93	0.82	1021	5073	5036	5003	4966	4933	5055	4985	40	1500	500	3600	5	1	7909630	391	-41.91	0.70	12	0.18	-118.00	7075.00	7730	20230104	-36.03	4210	20231030	17.46	5100	-3.04	20240103	4875	1.44	20240104	7330	-32.54	20230110	4210	17.46	20231030	1.53	N	080720	500	39 억	65089	N	N	N	N
68	20240110	100634	57	100.00	KOSDAQ	제약	N	N	N	N	N	4960	-40	5	-0.80	39017110	7854	63.21	4975	5040	4960	6500	3500	5000	4967.80	0.82	529	5073	5036	5003	4966	4933	5055	4985	40	1500	500	3600	5	1	7909630	392	-42.03	0.70	12	0.10	-118.00	7075.00	7730	20230104	-35.83	4210	20231030	17.81	5100	-2.75	20240103	4875	1.74	20240104	7330	-32.33	20230110	4210	17.81	20231030	1.53	N	080720	500	39 억	65089	N	N	N	N
69	20240110	090633	57	100.00	KOSDAQ	제약	N	N	N	N	N	5040	40	2	0.80	879785	176	1.42	4975	5040	4975	6500	3500	5000	4998.78	0.82	-1	5073	5036	5003	4966	4933	5055	4985	40	1500	500	3600	10	1	7909630	399	-42.71	0.71	12	0.00	-118.00	7075.00	7730	20230104	-34.80	4210	20231030	19.71	5100	-1.18	20240103	4875	3.38	20240104	7330	-31.24	20230110	4210	19.71	20231030	1.53	N	080720	500	39 억	65089	N	N	N	N
70	20240109	160633	57	100.00	KOSDAQ	제약	N	N	N	N	N	5000	10	2	0.20	62001185	12421	271.08	4990	5040	4970	6480	3495	4990	4991.64	0.81	1344	5046	5017	4971	4942	4896	5027	4952	40	1490	500	3590	10	1	7909630	395	-42.37	0.71	12	0.16	-118.00	7075.00	7990	20230103	-37.42	4210	20231030	18.76	5100	-1.96	20240103	4875	2.56	20240104	7400	-32.43	20230109	4210	18.76	20231030	1.42	N	080720	500	39 억	63745	N	N	N	N
71	20240109	150634	57	100.00	KOSDAQ	제약	N	N	N	N	N	5010	20	2	0.40	58109755	11643	254.10	4990	5040	4970	6480	3495	4990	4990.96	0.81	1409	5046	5017	4971	4942	4896	5027	4952	40	1490	500	3590	10	1	7909630	396	-42.46	0.71	12	0.15	-118.00	7075.00	7990	20230103	-37.30	4210	20231030	19.00	5100	-1.76	20240103	4875	2.77	20240104	7400	-32.30	20230109	4210	19.00	20231030	1.42	N	080720	500	39 억	63745	N	N	N	N
72	20240109	140633	57	100.00	KOSDAQ	제약	N	N	N	N	N	5010	20	2	0.40	55441715	11110	242.47	4990	5040	4970	6480	3495	4990	4990.25	0.81	1381	5046	5017	4971	4942	4896	5027	4952	40	1490	500	3590	10	1	7909630	396	-42.46	0.71	12	0.14	-118.00	7075.00	7990	20230103	-37.30	4210	20231030	19.00	5100	-1.76	20240103	4875	2.77	20240104	7400	-32.30	20230109	4210	19.00	20231030	1.42	N	080720	500	39 억	63745	N	N	N	N
73	20240109	130633	57	100.00	KOSDAQ	제약	N	N	N	N	N	5010	20	2	0.40	45489295	9120	199.04	4990	5040	4970	6480	3495	4990	4987.86	0.81	1346	5046	5017	4971	4942	4896	5027	4952	40	1490	500	3590	10	1	7909630	396	-42.46	0.71	12	0.12	-118.00	7075.00	7990	20230103	-37.30	4210	20231030	19.00	5100	-1.76	20240103	4875	2.77	20240104	7400	-32.30	20230109	4210	19.00	20231030	1.42	N	080720	500	39 억	63745	N	N	N	N
74	20240109	120639	57	100.00	KOSDAQ	제약	N	N	N	N	N	5020	30	2	0.60	35081145	7040	153.64	4990	5040	4970	6480	3495	4990	4983.12	0.81	1489	5046	5017	4971	4942	4896	5027	4952	40	1490	500	3590	10	1	7909630	397	-42.54	0.71	12	0.09	-118.00	7075.00	7990	20230103	-37.17	4210	20231030	19.24	5100	-1.57	20240103	4875	2.97	20240104	7400	-32.16	20230109	4210	19.24	20231030	1.42	N	080720	500	39 억	63745	N	N	N	N
75	20240109	110634	57	100.00	KOSDAQ	제약	N	N	N	N	N	5000	10	2	0.20	33809335	6786	148.10	4990	5040	4970	6480	3495	4990	4982.22	0.81	1400	5046	5017	4971	4942	4896	5027	4952	40	1490	500	3590	10	1	7909630	395	-42.37	0.71	12	0.09	-118.00	7075.00	7990	20230103	-37.42	4210	20231030	18.76	5100	-1.96	20240103	4875	2.56	20240104	7400	-32.43	20230109	4210	18.76	20231030	1.42	N	080720	500	39 억	63745	N	N	N	N
76	20240109	100634	57	100.00	KOSDAQ	제약	N	N	N	N	N	4985	-5	5	-0.10	9194040	1843	40.22	4990	5000	4970	6480	3495	4990	4988.63	0.81	77	5046	5017	4971	4942	4896	5027	4952	40	1490	500	3590	5	1	7909630	394	-42.25	0.70	12	0.02	-118.00	7075.00	7990	20230103	-37.61	4210	20231030	18.41	5100	-2.25	20240103	4875	2.26	20240104	7400	-32.64	20230109	4210	18.41	20231030	1.42	N	080720	500	39 억	63745	N	N	N	N
77	20240109	090633	57	100.00	KOSDAQ	제약	N	N	N	N	N	5000	10	2	0.20	1235445	248	5.41	4990	5000	4970	6480	3495	4990	4981.63	0.81	-1	5046	5017	4971	4942	4896	5027	4952	40	1490	500	3590	10	1	7909630	395	-42.37	0.71	12	0.00	-118.00	7075.00	7990	20230103	-37.42	4210	20231030	18.76	5100	-1.96	20240103	4875	2.56	20240104	7400	-32.43	20230109	4210	18.76	20231030	1.42	N	080720	500	39 억	63745	N	N	N	N
78	20240108	160632	57	100.00	KOSDAQ	제약	N	N	N	N	N	4990	10	2	0.20	22544735	4532	28.18	4990	5000	4925	6470	3490	4980	4974.57	0.82	-1289	5103	5041	4988	4926	4873	5072	4957	40	1490	500	3580	5	1	7909630	395	-42.29	0.71	12	0.06	-118.00	7075.00	8620	20230102	-42.11	4210	20231030	18.53	5100	-2.16	20240103	4875	2.36	20240104	7400	-32.57	20230109	4210	18.53	20231030	1.40	N	080720	500	39 억	65034	N	N	N	N
79	20240108	150634	57	100.00	KOSDAQ	제약	N	N	N	N	N	4970	-10	5	-0.20	20053625	4032	25.07	4990	5000	4925	6470	3490	4980	4973.62	0.82	-1212	5103	5041	4988	4926	4873	5072	4957	40	1490	500	3580	5	1	7909630	393	-42.12	0.70	12	0.05	-118.00	7075.00	8620	20230102	-42.34	4210	20231030	18.05	5100	-2.55	20240103	4875	1.95	20240104	7400	-32.84	20230109	4210	18.05	20231030	1.40	N	080720	500	39 억	65034	N	N	N	N
80	20240108	140632	57	100.00	KOSDAQ	제약	N	N	N	N	N	4975	-5	5	-0.10	18555075	3730	23.19	4990	5000	4925	6470	3490	4980	4974.55	0.82	-1247	5103	5041	4988	4926	4873	5072	4957	40	1490	500	3580	5	1	7909630	394	-42.16	0.70	12	0.05	-118.00	7075.00	8620	20230102	-42.29	4210	20231030	18.17	5100	-2.45	20240103	4875	2.05	20240104	7400	-32.77	20230109	4210	18.17	20231030	1.40	N	080720	500	39 억	65034	N	N	N	N
81	20240108	130632	57	100.00	KOSDAQ	제약	N	N	N	N	N	4980	0	3	0.00	17893115	3597	22.37	4990	5000	4925	6470	3490	4980	4974.46	0.82	-1245	5103	5041	4988	4926	4873	5072	4957	40	1490	500	3580	5	1	7909630	394	-42.20	0.70	12	0.05	-118.00	7075.00	8620	20230102	-42.23	4210	20231030	18.29	5100	-2.35	20240103	4875	2.15	20240104	7400	-32.70	20230109	4210	18.29	20231030	1.40	N	080720	500	39 억	65034	N	N	N	N
82	20240108	120633	57	100.00	KOSDAQ	제약	N	N	N	N	N	4980	0	3	0.00	17168215	3451	21.46	4990	5000	4925	6470	3490	4980	4974.85	0.82	-1246	5103	5041	4988	4926	4873	5072	4957	40	1490	500	3580	5	1	7909630	394	-42.20	0.70	12	0.04	-118.00	7075.00	8620	20230102	-42.23	4210	20231030	18.29	5100	-2.35	20240103	4875	2.15	20240104	7400	-32.70	20230109	4210	18.29	20231030	1.40	N	080720	500	39 억	65034	N	N	N	N
83	20240108	110634	57	100.00	KOSDAQ	제약	N	N	N	N	N	4940	-40	5	-0.80	16924595	3402	21.15	4990	5000	4925	6470	3490	4980	4974.90	0.82	-1231	5103	5041	4988	4926	4873	5072	4957	40	1490	500	3580	5	1	7909630	391	-41.86	0.70	12	0.04	-118.00	7075.00	8620	20230102	-42.69	4210	20231030	17.34	5100	-3.14	20240103	4875	1.33	20240104	7400	-33.24	20230109	4210	17.34	20231030	1.40	N	080720	500	39 억	65034	N	N	N	N
84	20240108	100634	57	100.00	KOSDAQ	제약	N	N	N	N	N	4990	10	2	0.20	12047340	2417	15.03	4990	5000	4950	6470	3490	4980	4984.42	0.82	-1246	5103	5041	4988	4926	4873	5072	4957	40	1490	500	3580	5	1	7909630	395	-42.29	0.71	12	0.03	-118.00	7075.00	8620	20230102	-42.11	4210	20231030	18.53	5100	-2.16	20240103	4875	2.36	20240104	7400	-32.57	20230109	4210	18.53	20231030	1.40	N	080720	500	39 억	65034	N	N	N	N
85	20240108	090632	57	100.00	KOSDAQ	제약	N	N	N	N	N	4995	15	2	0.30	5831795	1171	7.28	4990	5000	4980	6470	3490	4980	4980.18	0.82	-1111	5103	5041	4988	4926	4873	5072	4957	40	1490	500	3580	5	1	7909630	395	-42.33	0.71	12	0.01	-118.00	7075.00	8620	20230102	-42.05	4210	20231030	18.65	5100	-2.06	20240103	4875	2.46	20240104	7400	-32.50	20230109	4210	18.65	20231030	1.40	N	080720	500	39 억	65034	N	N	N	N
86	20240105	160632	57	100.00	KOSDAQ	제약	N	N	N	N	N	4980	-20	5	-0.40	79986785	16082	172.17	4940	5050	4935	6500	3500	5000	4973.50	0.81	1014	5083	5041	4958	4916	4833	5062	4937	40	1500	500	3600	5	1	7909630	394	-42.20	0.70	12	0.20	-118.00	7075.00	8620	20230102	-42.23	4210	20231030	18.29	5100	-2.35	20240103	4875	2.15	20240104	7640	-34.82	20230105	4210	18.29	20231030	1.41	N	080720	500	39 억	64020	N	N	N	N
87	20240105	150633	57	100.00	KOSDAQ	제약	N	N	N	N	N	5010	10	2	0.20	69620495	14002	149.90	4940	5010	4935	6500	3500	5000	4972.18	0.81	928	5083	5041	4958	4916	4833	5062	4937	40	1500	500	3600	10	1	7909630	396	-42.46	0.71	12	0.18	-118.00	7075.00	8620	20230102	-41.88	4210	20231030	19.00	5100	-1.76	20240103	4875	2.77	20240104	7640	-34.42	20230105	4210	19.00	20231030	1.41	N	080720	500	39 억	64020	N	N	N	N
88	20240105	140630	57	100.00	KOSDAQ	제약	N	N	N	N	N	5000	0	3	0.00	53933510	10860	116.26	4940	5000	4935	6500	3500	5000	4966.25	0.81	706	5083	5041	4958	4916	4833	5062	4937	40	1500	500	3600	10	1	7909630	395	-42.37	0.71	12	0.14	-118.00	7075.00	8620	20230102	-42.00	4210	20231030	18.76	5100	-1.96	20240103	4875	2.56	20240104	7640	-34.55	20230105	4210	18.76	20231030	1.41	N	080720	500	39 억	64020	N	N	N	N
89	20240105	130632	57	100.00	KOSDAQ	제약	N	N	N	N	N	4975	-25	5	-0.50	49851080	10041	107.49	4940	5000	4935	6500	3500	5000	4964.75	0.81	771	5083	5041	4958	4916	4833	5062	4937	40	1500	500	3600	5	1	7909630	394	-42.16	0.70	12	0.13	-118.00	7075.00	8620	20230102	-42.29	4210	20231030	18.17	5100	-2.45	20240103	4875	2.05	20240104	7640	-34.88	20230105	4210	18.17	20231030	1.41	N	080720	500	39 억	64020	N	N	N	N
90	20240105	120631	57	100.00	KOSDAQ	제약	N	N	N	N	N	4960	-40	5	-0.80	41545760	8365	89.55	4940	5000	4935	6500	3500	5000	4966.62	0.81	778	5083	5041	4958	4916	4833	5062	4937	40	1500	500	3600	5	1	7909630	392	-42.03	0.70	12	0.11	-118.00	7075.00	8620	20230102	-42.46	4210	20231030	17.81	5100	-2.75	20240103	4875	1.74	20240104	7640	-35.08	20230105	4210	17.81	20231030	1.41	N	080720	500	39 억	64020	N	N	N	N
91	20240105	110630	57	100.00	KOSDAQ	제약	N	N	N	N	N	4990	-10	5	-0.20	19805060	3985	42.66	4940	4995	4935	6500	3500	5000	4969.90	0.81	318	5083	5041	4958	4916	4833	5062	4937	40	1500	500	3600	5	1	7909630	395	-42.29	0.71	12	0.05	-118.00	7075.00	8620	20230102	-42.11	4210	20231030	18.53	5100	-2.16	20240103	4875	2.36	20240104	7640	-34.69	20230105	4210	18.53	20231030	1.41	N	080720	500	39 억	64020	N	N	N	N
92	20240105	100634	57	100.00	KOSDAQ	제약	N	N	N	N	N	4980	-20	5	-0.40	4623695	934	10.00	4940	4995	4935	6500	3500	5000	4950.42	0.81	524	5083	5041	4958	4916	4833	5062	4937	40	1500	500	3600	5	1	7909630	394	-42.20	0.70	12	0.01	-118.00	7075.00	8620	20230102	-42.23	4210	20231030	18.29	5100	-2.35	20240103	4875	2.15	20240104	7640	-34.82	20230105	4210	18.29	20231030	1.41	N	080720	500	39 억	64020	N	N	N	N
93	20240105	090631	57	100.00	KOSDAQ	제약	N	N	N	N	N	4960	-40	5	-0.80	953595	193	2.07	4940	4960	4935	6500	3500	5000	4940.91	0.81	96	5083	5041	4958	4916	4833	5062	4937	40	1500	500	3600	5	1	7909630	392	-42.03	0.70	12	0.00	-118.00	7075.00	8620	20230102	-42.46	4210	20231030	17.81	5100	-2.75	20240103	4875	1.74	20240104	7640	-35.08	20230105	4210	17.81	20231030	1.41	N	080720	500	39 억	64020	N	N	N	N
94	20240104	160628	57	100.00	KOSDAQ	제약	N	N	N	N	N	5000	0	3	0.00	45975865	9320	76.95	4975	5000	4875	6500	3500	5000	4932.82	0.82	-897	5156	5077	5021	4942	4886	5050	4915	40	1500	500	3600	10	1	7903728	395	-42.37	0.71	12	0.12	-118.00	7075.00	8620	20230102	-42.00	4210	20231030	18.76	5100	-1.96	20240103	4875	2.56	20240104	7730	-35.32	20230104	4210	18.76	20231030	1.19	N	080720	500	39 억	64917	N	N	N	N
95	20240104	150630	57	100.00	KOSDAQ	제약	N	N	N	N	N	4945	-55	5	-1.10	38662095	7854	64.85	4975	5000	4875	6500	3500	5000	4922.60	0.82	-799	5156	5077	5021	4942	4886	5050	4915	40	1500	500	3600	5	1	7903728	391	-41.91	0.70	12	0.10	-118.00	7075.00	8620	20230102	-42.63	4210	20231030	17.46	5100	-3.04	20240103	4875	1.44	20240104	7730	-36.03	20230104	4210	17.46	20231030	1.19	N	080720	500	39 억	64917	N	N	N	N
96	20240104	140630	57	100.00	KOSDAQ	제약	N	N	N	N	N	4905	-95	5	-1.90	32607815	6618	54.64	4975	5000	4875	6500	3500	5000	4927.14	0.82	-735	5156	5077	5021	4942	4886	5050	4915	40	1500	500	3600	5	1	7903728	388	-41.57	0.69	12	0.08	-118.00	7075.00	8620	20230102	-43.10	4210	20231030	16.51	5100	-3.82	20240103	4875	0.62	20240104	7730	-36.55	20230104	4210	16.51	20231030	1.19	N	080720	500	39 억	64917	N	N	N	N
97	20240104	130630	57	100.00	KOSDAQ	제약	N	N	N	N	N	4915	-85	5	-1.70	31806755	6455	53.30	4975	5000	4875	6500	3500	5000	4927.46	0.82	-726	5156	5077	5021	4942	4886	5050	4915	40	1500	500	3600	5	1	7903728	388	-41.65	0.69	12	0.08	-118.00	7075.00	8620	20230102	-42.98	4210	20231030	16.75	5100	-3.63	20240103	4875	0.82	20240104	7730	-36.42	20230104	4210	16.75	20231030	1.19	N	080720	500	39 억	64917	N	N	N	N
98	20240104	120628	57	100.00	KOSDAQ	제약	N	N	N	N	N	4915	-85	5	-1.70	31162890	6324	52.22	4975	5000	4875	6500	3500	5000	4927.72	0.82	-726	5156	5077	5021	4942	4886	5050	4915	40	1500	500	3600	5	1	7903728	388	-41.65	0.69	12	0.08	-118.00	7075.00	8620	20230102	-42.98	4210	20231030	16.75	5100	-3.63	20240103	4875	0.82	20240104	7730	-36.42	20230104	4210	16.75	20231030	1.19	N	080720	500	39 억	64917	N	N	N	N
99	20240104	110628	57	100.00	KOSDAQ	제약	N	N	N	N	N	4900	-100	5	-2.00	18957155	3834	31.66	4975	5000	4900	6500	3500	5000	4944.48	0.82	-713	5156	5077	5021	4942	4886	5050	4915	40	1500	500	3600	5	1	7903728	387	-41.53	0.69	12	0.05	-118.00	7075.00	8620	20230102	-43.16	4210	20231030	16.39	5100	-3.92	20240103	4900	0.00	20240104	7730	-36.61	20230104	4210	16.39	20231030	1.19	N	080720	500	39 억	64917	N	N	N	N
100	20240104	100627	57	100.00	KOSDAQ	제약	N	N	N	N	N	4955	-45	5	-0.90	14864690	3002	24.79	4975	5000	4930	6500	3500	5000	4951.60	0.82	-693	5156	5077	5021	4942	4886	5050	4915	40	1500	500	3600	5	1	7903728	392	-41.99	0.70	12	0.04	-118.00	7075.00	8620	20230102	-42.52	4210	20231030	17.70	5100	-2.84	20240103	4930	0.51	20240104	7730	-35.90	20230104	4210	17.70	20231030	1.19	N	080720	500	39 억	64917	N	N	N	N
101	20240104	090630	57	100.00	KOSDAQ	제약	N	N	N	N	N	5000	0	3	0.00	3189255	643	5.31	4975	5000	4950	6500	3500	5000	4959.96	0.82	185	5156	5077	5021	4942	4886	5050	4915	40	1500	500	3600	10	1	7903728	395	-42.37	0.71	12	0.01	-118.00	7075.00	8620	20230102	-42.00	4210	20231030	18.76	5100	-1.96	20240103	4935	1.32	20240102	7730	-35.32	20230104	4210	18.76	20231030	1.19	N	080720	500	39 억	64917	N	N	N	N
102	20240103	160627	57	100.00	KOSDAQ	제약	N	N	N	N	N	5000	-40	5	-0.79	59525920	11909	29.34	5080	5100	4965	6550	3530	5040	4998.40	0.82	329	5163	5101	5018	4956	4873	5132	4987	40	1510	500	3620	10	1	7903728	395	-42.37	0.71	12	0.15	-118.00	7075.00	8620	20230102	-42.00	4210	20231030	18.76	5100	-1.96	20240103	4935	1.32	20240102	7990	-37.42	20230103	4210	18.76	20231030	1.10	N	080720	500	39 억	64623	N	N	N	N
103	20240103	150626	57	100.00	KOSDAQ	제약	N	N	N	N	N	5010	-30	5	-0.60	55829235	11169	27.51	5080	5100	4965	6550	3530	5040	4998.59	0.82	361	5163	5101	5018	4956	4873	5132	4987	40	1510	500	3620	10	1	7903728	396	-42.46	0.71	12	0.14	-118.00	7075.00	8620	20230102	-41.88	4210	20231030	19.00	5100	-1.76	20240103	4935	1.52	20240102	7990	-37.30	20230103	4210	19.00	20231030	1.10	N	080720	500	39 억	64623	N	N	N	N
104	20240103	140624	57	100.00	KOSDAQ	제약	N	N	N	N	N	4995	-45	5	-0.89	52644160	10533	25.95	5080	5100	4965	6550	3530	5040	4998.02	0.82	816	5163	5101	5018	4956	4873	5132	4987	40	1510	500	3620	5	1	7903728	395	-42.33	0.71	12	0.13	-118.00	7075.00	8620	20230102	-42.05	4210	20231030	18.65	5100	-2.06	20240103	4935	1.22	20240102	7990	-37.48	20230103	4210	18.65	20231030	1.10	N	080720	500	39 억	64623	N	N	N	N
105	20240103	130626	57	100.00	KOSDAQ	제약	N	N	N	N	N	5000	-40	5	-0.79	48914825	9788	24.11	5080	5100	4965	6550	3530	5040	4997.43	0.82	667	5163	5101	5018	4956	4873	5132	4987	40	1510	500	3620	10	1	7903728	395	-42.37	0.71	12	0.12	-118.00	7075.00	8620	20230102	-42.00	4210	20231030	18.76	5100	-1.96	20240103	4935	1.32	20240102	7990	-37.42	20230103	4210	18.76	20231030	1.10	N	080720	500	39 억	64623	N	N	N	N
106	20240103	120629	57	100.00	KOSDAQ	제약	N	N	N	N	N	4985	-55	5	-1.09	44664660	8935	22.01	5080	5100	4965	6550	3530	5040	4998.84	0.82	608	5163	5101	5018	4956	4873	5132	4987	40	1510	500	3620	5	1	7903728	394	-42.25	0.70	12	0.11	-118.00	7075.00	8620	20230102	-42.17	4210	20231030	18.41	5100	-2.25	20240103	4935	1.01	20240102	7990	-37.61	20230103	4210	18.41	20231030	1.10	N	080720	500	39 억	64623	N	N	N	N
107	20240103	110625	57	100.00	KOSDAQ	제약	N	N	N	N	N	4970	-70	5	-1.39	33699545	6731	16.58	5080	5100	4965	6550	3530	5040	5006.62	0.82	523	5163	5101	5018	4956	4873	5132	4987	40	1510	500	3620	5	1	7903728	393	-42.12	0.70	12	0.09	-118.00	7075.00	8620	20230102	-42.34	4210	20231030	18.05	5100	-2.55	20240103	4935	0.71	20240102	7990	-37.80	20230103	4210	18.05	20231030	1.10	N	080720	500	39 억	64623	N	N	N	N
108	20240103	100626	57	100.00	KOSDAQ	제약	N	N	N	N	N	4980	-60	5	-1.19	30712920	6131	15.10	5080	5100	4965	6550	3530	5040	5009.45	0.82	598	5163	5101	5018	4956	4873	5132	4987	40	1510	500	3620	5	1	7903728	394	-42.20	0.70	12	0.08	-118.00	7075.00	8620	20230102	-42.23	4210	20231030	18.29	5100	-2.35	20240103	4935	0.91	20240102	7990	-37.67	20230103	4210	18.29	20231030	1.10	N	080720	500	39 억	64623	N	N	N	N
109	20240103	090625	57	100.00	KOSDAQ	제약	N	N	N	N	N	4980	-60	5	-1.19	7140560	1422	3.50	5080	5080	4965	6550	3530	5040	5021.49	0.82	-120	5163	5101	5018	4956	4873	5132	4987	40	1510	500	3620	5	1	7903728	394	-42.20	0.70	12	0.02	-118.00	7075.00	8620	20230102	-42.23	4210	20231030	18.29	5080	0.00	20240102	4935	0.91	20240102	7990	-37.67	20230103	4210	18.29	20231030	1.10	N	080720	500	39 억	64623	N	N	N	N
110	20240102	160625	57	100.00	KOSDAQ	제약	N	N	N	N	N	5040	90	2	1.82	203404335	40587	159.09	4980	5080	4935	6430	3465	4950	5011.51	0.80	1786	5093	5021	4888	4816	4683	5057	4852	40	1480	500	3560	10	1	7903728	398	-42.71	0.71	12	0.51	-118.00	7075.00	8620	20230102	-41.53	4210	20231030	19.71	5080	-0.79	20240102	4935	2.13	20240102	8620	-41.53	20230102	4210	19.71	20231030	1.27	N	080720	500	39 억	62837	N	N	N	N
111	20240102	150624	57	100.00	KOSDAQ	제약	N	N	N	N	N	5050	100	2	2.02	201887505	40286	157.91	4980	5080	4935	6430	3465	4950	5011.36	0.80	1783	5093	5021	4888	4816	4683	5057	4852	40	1480	500	3560	10	1	7903728	399	-42.80	0.71	12	0.51	-118.00	7075.00	8620	20230102	-41.42	4210	20231030	19.95	5080	-0.59	20240102	4935	2.33	20240102	8620	-41.42	20230102	4210	19.95	20231030	1.27	N	080720	500	39 억	62837	N	N	N	N
112	20240102	140625	57	100.00	KOSDAQ	제약	N	N	N	N	N	5030	80	2	1.62	189724885	37872	148.45	4980	5080	4935	6430	3465	4950	5009.63	0.80	1764	5093	5021	4888	4816	4683	5057	4852	40	1480	500	3560	10	1	7903728	398	-42.63	0.71	12	0.48	-118.00	7075.00	8620	20230102	-41.65	4210	20231030	19.48	5080	-0.98	20240102	4935	1.93	20240102	8620	-41.65	20230102	4210	19.48	20231030	1.27	N	080720	500	39 억	62837	N	N	N	N
113	20240102	130622	57	100.00	KOSDAQ	제약	N	N	N	N	N	5040	90	2	1.82	184745595	36878	144.55	4980	5080	4935	6430	3465	4950	5009.64	0.80	1680	5093	5021	4888	4816	4683	5057	4852	40	1480	500	3560	10	1	7903728	398	-42.71	0.71	12	0.47	-118.00	7075.00	8620	20230102	-41.53	4210	20231030	19.71	5080	-0.79	20240102	4935	2.13	20240102	8620	-41.53	20230102	4210	19.71	20231030	1.27	N	080720	500	39 억	62837	N	N	N	N
114	20240102	120622	57	100.00	KOSDAQ	제약	N	N	N	N	N	5030	80	2	1.62	67809180	13521	53.00	4980	5080	4935	6430	3465	4950	5015.10	0.80	676	5093	5021	4888	4816	4683	5057	4852	40	1480	500	3560	10	1	7903728	398	-42.63	0.71	12	0.17	-118.00	7075.00	8620	20230102	-41.65	4210	20231030	19.48	5080	-0.98	20240102	4935	1.93	20240102	8620	-41.65	20230102	4210	19.48	20231030	1.27	N	080720	500	39 억	62837	N	N	N	N
115	20240102	110622	57	100.00	KOSDAQ	제약	N	N	N	N	N	5000	50	2	1.01	31714520	6346	24.87	4980	5040	4935	6430	3465	4950	4997.56	0.80	-199	5093	5021	4888	4816	4683	5057	4852	40	1480	500	3560	10	1	7903728	395	-42.37	0.71	12	0.08	-118.00	7075.00	8620	20230102	-42.00	4210	20231030	18.76	5040	-0.79	20240102	4935	1.32	20240102	8620	-42.00	20230102	4210	18.76	20231030	1.27	N	080720	500	39 억	62837	N	N	N	N
116	20240102	100614	57	100.00	KOSDAQ	제약	N	N	N	N	N	4990	40	2	0.81	2305400	464	1.82	4980	4990	4955	6430	3465	4950	4968.53	0.80	-37	5093	5021	4888	4816	4683	5057	4852	40	1480	500	3560	5	1	7903728	394	-42.29	0.71	12	0.01	-118.00	7075.00	8620	20230102	-42.11	4210	20231030	18.53	4990	0.00	20240102	4955	0.71	20240102	8620	-42.11	20230102	4210	18.53	20231030	1.27	N	080720	500	39 억	62837	N	N	N	N
117	20240102	090607	57	100.00	KOSDAQ	제약	N	N	N	N	N	4950	0	3	0.00	0	0	0.00	0	0	0	6430	3465	4950	0.00	0.80	0	5093	5021	4888	4816	4683	5057	4852	40	1480	500	3560	5	1	7903728	391	-41.95	0.70	12	0.00	-118.00	7075.00	8620	20230102	-42.58	4210	20231030	17.58	0	0.00	0	0	0.00	0	8620	-42.58	20230102	4210	17.58	20231030	1.27	N	080720	500	39 억	62837	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History