KissMeData/331920/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	121155	57	100.00	KOSDAQ	제약	N	N	N	N	N	4270	-40	5	-0.93	21274735	4975	24.97	4295	4340	4240	5600	3020	4310	4276.33	0.93	847	4570	4440	4335	4205	4100	4387	4152	41	1290	500	2840	5	1	8164148	349	-7.26	1.88	12	0.06	-588.00	2277.00	7760	20230215	-44.97	2745	20231026	55.56	5800	-26.38	20240110	4190	1.91	20240102	7760	-44.97	20230215	2745	55.56	20231026	0.86	N	331920	500	40 억	75693	N	N	N	N
3	20240123	111149	57	100.00	KOSDAQ	제약	N	N	N	N	N	4335	25	2	0.58	18027955	4217	21.17	4295	4340	4240	5600	3020	4310	4275.07	0.93	845	4570	4440	4335	4205	4100	4387	4152	41	1290	500	2840	5	1	8164148	354	-7.37	1.90	12	0.05	-588.00	2277.00	7760	20230215	-44.14	2745	20231026	57.92	5800	-25.26	20240110	4190	3.46	20240102	7760	-44.14	20230215	2745	57.92	20231026	0.86	N	331920	500	40 억	75693	N	N	N	N
4	20240123	101150	57	100.00	KOSDAQ	제약	N	N	N	N	N	4335	25	2	0.58	17889225	4185	21.01	4295	4335	4240	5600	3020	4310	4274.61	0.93	852	4570	4440	4335	4205	4100	4387	4152	41	1290	500	2840	5	1	8164148	354	-7.37	1.90	12	0.05	-588.00	2277.00	7760	20230215	-44.14	2745	20231026	57.92	5800	-25.26	20240110	4190	3.46	20240102	7760	-44.14	20230215	2745	57.92	20231026	0.86	N	331920	500	40 억	75693	N	N	N	N
5	20240123	091150	57	100.00	KOSDAQ	제약	N	N	N	N	N	4245	-65	5	-1.51	3400875	799	4.01	4295	4295	4245	5600	3020	4310	4256.41	0.93	-95	4570	4440	4335	4205	4100	4387	4152	41	1290	500	2840	5	1	8164148	347	-7.22	1.86	12	0.01	-588.00	2277.00	7760	20230215	-45.30	2745	20231026	54.64	5800	-26.81	20240110	4190	1.31	20240102	7760	-45.30	20230215	2745	54.64	20231026	0.86	N	331920	500	40 억	75693	N	N	N	N
6	20240119	161142	57	100.00	KOSDAQ	제약	N	N	N	N	N	4280	-95	5	-2.17	125689185	28983	113.64	4470	4470	4280	5680	3065	4375	4336.65	0.86	6296	4685	4530	4380	4225	4075	4607	4302	41	1305	500	2880	5	1	8164148	349	-7.28	1.88	12	0.36	-588.00	2277.00	7760	20230215	-44.85	2745	20231026	55.92	5800	-26.21	20240110	4190	2.15	20240102	7760	-44.85	20230215	2745	55.92	20231026	0.86	N	331920	500	40 억	69858	N	N	N	N
7	20240119	151146	57	100.00	KOSDAQ	제약	N	N	N	N	N	4295	-80	5	-1.83	113597415	26158	102.56	4470	4470	4280	5680	3065	4375	4342.74	0.86	8334	4685	4530	4380	4225	4075	4607	4302	41	1305	500	2880	5	1	8164148	351	-7.30	1.89	12	0.32	-588.00	2277.00	7760	20230215	-44.65	2745	20231026	56.47	5800	-25.95	20240110	4190	2.51	20240102	7760	-44.65	20230215	2745	56.47	20231026	0.86	N	331920	500	40 억	69858	N	N	N	N
8	20240119	141143	57	100.00	KOSDAQ	제약	N	N	N	N	N	4390	15	2	0.34	77843610	17887	70.13	4470	4470	4295	5680	3065	4375	4351.97	0.86	7011	4685	4530	4380	4225	4075	4607	4302	41	1305	500	2880	5	1	8164148	358	-7.47	1.93	12	0.22	-588.00	2277.00	7760	20230215	-43.43	2745	20231026	59.93	5800	-24.31	20240110	4190	4.77	20240102	7760	-43.43	20230215	2745	59.93	20231026	0.86	N	331920	500	40 억	69858	N	N	N	N
9	20240119	131144	57	100.00	KOSDAQ	제약	N	N	N	N	N	4385	10	2	0.23	75719225	17403	68.24	4470	4470	4295	5680	3065	4375	4350.93	0.86	7333	4685	4530	4380	4225	4075	4607	4302	41	1305	500	2880	5	1	8164148	358	-7.46	1.93	12	0.21	-588.00	2277.00	7760	20230215	-43.49	2745	20231026	59.74	5800	-24.40	20240110	4190	4.65	20240102	7760	-43.49	20230215	2745	59.74	20231026	0.86	N	331920	500	40 억	69858	N	N	N	N
10	20240119	121148	57	100.00	KOSDAQ	제약	N	N	N	N	N	4420	45	2	1.03	74203530	17059	66.89	4470	4470	4295	5680	3065	4375	4349.82	0.86	7281	4685	4530	4380	4225	4075	4607	4302	41	1305	500	2880	5	1	8164148	361	-7.52	1.94	12	0.21	-588.00	2277.00	7760	20230215	-43.04	2745	20231026	61.02	5800	-23.79	20240110	4190	5.49	20240102	7760	-43.04	20230215	2745	61.02	20231026	0.86	N	331920	500	40 억	69858	N	N	N	N
11	20240119	111147	57	100.00	KOSDAQ	제약	N	N	N	N	N	4435	60	2	1.37	54997315	12687	49.75	4470	4470	4295	5680	3065	4375	4334.93	0.86	4756	4685	4530	4380	4225	4075	4607	4302	41	1305	500	2880	5	1	8164148	362	-7.54	1.95	12	0.16	-588.00	2277.00	7760	20230215	-42.85	2745	20231026	61.57	5800	-23.53	20240110	4190	5.85	20240102	7760	-42.85	20230215	2745	61.57	20231026	0.86	N	331920	500	40 억	69858	N	N	N	N
12	20240119	101151	57	100.00	KOSDAQ	제약	N	N	N	N	N	4450	75	2	1.71	51133240	11817	46.33	4470	4470	4295	5680	3065	4375	4327.09	0.86	4901	4685	4530	4380	4225	4075	4607	4302	41	1305	500	2880	5	1	8164148	363	-7.57	1.95	12	0.14	-588.00	2277.00	7760	20230215	-42.65	2745	20231026	62.11	5800	-23.28	20240110	4190	6.21	20240102	7760	-42.65	20230215	2745	62.11	20231026	0.86	N	331920	500	40 억	69858	N	N	N	N
13	20240119	091144	57	100.00	KOSDAQ	제약	N	N	N	N	N	4340	-35	5	-0.80	43312220	10041	39.37	4470	4470	4295	5680	3065	4375	4313.54	0.86	5028	4685	4530	4380	4225	4075	4607	4302	41	1305	500	2880	5	1	8164148	354	-7.38	1.91	12	0.12	-588.00	2277.00	7760	20230215	-44.07	2745	20231026	58.11	5800	-25.17	20240110	4190	3.58	20240102	7760	-44.07	20230215	2745	58.11	20231026	0.86	N	331920	500	40 억	69858	N	N	N	N
14	20240118	161142	57	100.00	KOSDAQ	제약	N	N	N	N	N	4375	85	2	1.98	112266010	25504	92.62	4290	4535	4230	5570	3005	4290	4401.90	0.91	-4354	4443	4366	4298	4221	4153	4332	4187	41	1280	500	2830	5	1	8164148	357	-7.44	1.92	12	0.31	-588.00	2277.00	7760	20230215	-43.62	2745	20231026	59.38	5800	-24.57	20240110	4190	4.42	20240102	7760	-43.62	20230215	2745	59.38	20231026	0.86	N	331920	500	40 억	74133	N	N	N	N
15	20240118	151142	57	100.00	KOSDAQ	제약	N	N	N	N	N	4330	40	2	0.93	110129285	25014	90.84	4290	4535	4230	5570	3005	4290	4402.71	0.91	-4215	4443	4366	4298	4221	4153	4332	4187	41	1280	500	2830	5	1	8164148	354	-7.36	1.90	12	0.31	-588.00	2277.00	7760	20230215	-44.20	2745	20231026	57.74	5800	-25.34	20240110	4190	3.34	20240102	7760	-44.20	20230215	2745	57.74	20231026	0.86	N	331920	500	40 억	74133	N	N	N	N
16	20240118	141142	57	100.00	KOSDAQ	제약	N	N	N	N	N	4340	50	2	1.17	107494895	24402	88.62	4290	4535	4230	5570	3005	4290	4405.17	0.91	-4441	4443	4366	4298	4221	4153	4332	4187	41	1280	500	2830	5	1	8164148	354	-7.38	1.91	12	0.30	-588.00	2277.00	7760	20230215	-44.07	2745	20231026	58.11	5800	-25.17	20240110	4190	3.58	20240102	7760	-44.07	20230215	2745	58.11	20231026	0.86	N	331920	500	40 억	74133	N	N	N	N
17	20240118	131140	57	100.00	KOSDAQ	제약	N	N	N	N	N	4310	20	2	0.47	104573920	23726	86.16	4290	4535	4230	5570	3005	4290	4407.57	0.91	-4595	4443	4366	4298	4221	4153	4332	4187	41	1280	500	2830	5	1	8164148	352	-7.33	1.89	12	0.29	-588.00	2277.00	7760	20230215	-44.46	2745	20231026	57.01	5800	-25.69	20240110	4190	2.86	20240102	7760	-44.46	20230215	2745	57.01	20231026	0.86	N	331920	500	40 억	74133	N	N	N	N
18	20240118	121144	57	100.00	KOSDAQ	제약	N	N	N	N	N	4365	75	2	1.75	84945425	19144	69.52	4290	4535	4290	5570	3005	4290	4437.18	0.91	-4715	4443	4366	4298	4221	4153	4332	4187	41	1280	500	2830	5	1	8164148	356	-7.42	1.92	12	0.23	-588.00	2277.00	7760	20230215	-43.75	2745	20231026	59.02	5800	-24.74	20240110	4190	4.18	20240102	7760	-43.75	20230215	2745	59.02	20231026	0.86	N	331920	500	40 억	74133	N	N	N	N
19	20240118	111143	57	100.00	KOSDAQ	제약	N	N	N	N	N	4360	70	2	1.63	78019075	17549	63.73	4290	4535	4290	5570	3005	4290	4445.78	0.91	-4569	4443	4366	4298	4221	4153	4332	4187	41	1280	500	2830	5	1	8164148	356	-7.41	1.91	12	0.21	-588.00	2277.00	7760	20230215	-43.81	2745	20231026	58.83	5800	-24.83	20240110	4190	4.06	20240102	7760	-43.81	20230215	2745	58.83	20231026	0.86	N	331920	500	40 억	74133	N	N	N	N
20	20240118	101139	57	100.00	KOSDAQ	제약	N	N	N	N	N	4485	195	2	4.55	68351005	15344	55.72	4290	4535	4290	5570	3005	4290	4454.58	0.91	-5012	4443	4366	4298	4221	4153	4332	4187	41	1280	500	2830	5	1	8164148	366	-7.63	1.97	12	0.19	-588.00	2277.00	7760	20230215	-42.20	2745	20231026	63.39	5800	-22.67	20240110	4190	7.04	20240102	7760	-42.20	20230215	2745	63.39	20231026	0.86	N	331920	500	40 억	74133	N	N	N	N
21	20240118	091140	57	100.00	KOSDAQ	제약	N	N	N	N	N	4360	70	2	1.63	30112280	6770	24.59	4290	4530	4290	5570	3005	4290	4447.90	0.91	-4771	4443	4366	4298	4221	4153	4332	4187	41	1280	500	2830	5	1	8164148	356	-7.41	1.91	12	0.08	-588.00	2277.00	7760	20230215	-43.81	2745	20231026	58.83	5800	-24.83	20240110	4190	4.06	20240102	7760	-43.81	20230215	2745	58.83	20231026	0.86	N	331920	500	40 억	74133	N	N	N	N
22	20240117	161138	57	100.00	KOSDAQ	제약	N	N	N	N	N	4290	-85	5	-1.94	117733010	27486	117.80	4330	4375	4230	5680	3065	4375	4283.38	0.87	3183	4588	4481	4408	4301	4228	4535	4355	41	1305	500	2880	5	1	8164148	350	-7.30	1.88	12	0.34	-588.00	2277.00	7760	20230215	-44.72	2745	20231026	56.28	5800	-26.03	20240110	4190	2.39	20240102	7760	-44.72	20230215	2745	56.28	20231026	0.87	N	331920	500	40 억	71169	N	N	N	N
23	20240117	151141	57	100.00	KOSDAQ	제약	N	N	N	N	N	4235	-140	5	-3.20	111363075	25994	111.41	4330	4375	4230	5680	3065	4375	4284.18	0.87	3135	4588	4481	4408	4301	4228	4535	4355	41	1305	500	2880	5	1	8164148	346	-7.20	1.86	12	0.32	-588.00	2277.00	7760	20230215	-45.43	2745	20231026	54.28	5800	-26.98	20240110	4190	1.07	20240102	7760	-45.43	20230215	2745	54.28	20231026	0.87	N	331920	500	40 억	71169	N	N	N	N
24	20240117	141138	57	100.00	KOSDAQ	제약	N	N	N	N	N	4310	-65	5	-1.49	46064700	10673	45.74	4330	4375	4300	5680	3065	4375	4316.00	0.87	-349	4588	4481	4408	4301	4228	4535	4355	41	1305	500	2880	5	1	8164148	352	-7.33	1.89	12	0.13	-588.00	2277.00	7760	20230215	-44.46	2745	20231026	57.01	5800	-25.69	20240110	4190	2.86	20240102	7760	-44.46	20230215	2745	57.01	20231026	0.87	N	331920	500	40 억	71169	N	N	N	N
25	20240117	131138	57	100.00	KOSDAQ	제약	N	N	N	N	N	4310	-65	5	-1.49	35313360	8176	35.04	4330	4375	4300	5680	3065	4375	4319.15	0.87	-748	4588	4481	4408	4301	4228	4535	4355	41	1305	500	2880	5	1	8164148	352	-7.33	1.89	12	0.10	-588.00	2277.00	7760	20230215	-44.46	2745	20231026	57.01	5800	-25.69	20240110	4190	2.86	20240102	7760	-44.46	20230215	2745	57.01	20231026	0.87	N	331920	500	40 억	71169	N	N	N	N
26	20240117	121140	57	100.00	KOSDAQ	제약	N	N	N	N	N	4370	-5	5	-0.11	30457330	7058	30.25	4330	4375	4300	5680	3065	4375	4315.29	0.87	-968	4588	4481	4408	4301	4228	4535	4355	41	1305	500	2880	5	1	8164148	357	-7.43	1.92	12	0.09	-588.00	2277.00	7760	20230215	-43.69	2745	20231026	59.20	5800	-24.66	20240110	4190	4.30	20240102	7760	-43.69	20230215	2745	59.20	20231026	0.87	N	331920	500	40 억	71169	N	N	N	N
27	20240117	111141	57	100.00	KOSDAQ	제약	N	N	N	N	N	4375	0	3	0.00	29888960	6928	29.69	4330	4375	4300	5680	3065	4375	4314.23	0.87	-922	4588	4481	4408	4301	4228	4535	4355	41	1305	500	2880	5	1	8164148	357	-7.44	1.92	12	0.08	-588.00	2277.00	7760	20230215	-43.62	2745	20231026	59.38	5800	-24.57	20240110	4190	4.42	20240102	7760	-43.62	20230215	2745	59.38	20231026	0.87	N	331920	500	40 억	71169	N	N	N	N
28	20240117	101138	57	100.00	KOSDAQ	제약	N	N	N	N	N	4345	-30	5	-0.69	27325460	6339	27.17	4330	4350	4300	5680	3065	4375	4310.69	0.87	-1319	4588	4481	4408	4301	4228	4535	4355	41	1305	500	2880	5	1	8164148	355	-7.39	1.91	12	0.08	-588.00	2277.00	7760	20230215	-44.01	2745	20231026	58.29	5800	-25.09	20240110	4190	3.70	20240102	7760	-44.01	20230215	2745	58.29	20231026	0.87	N	331920	500	40 억	71169	N	N	N	N
29	20240117	091141	57	100.00	KOSDAQ	제약	N	N	N	N	N	4330	-45	5	-1.03	1984015	458	1.96	4330	4350	4325	5680	3065	4375	4331.91	0.87	-47	4588	4481	4408	4301	4228	4535	4355	41	1305	500	2880	5	1	8164148	354	-7.36	1.90	12	0.01	-588.00	2277.00	7760	20230215	-44.20	2745	20231026	57.74	5800	-25.34	20240110	4190	3.34	20240102	7760	-44.20	20230215	2745	57.74	20231026	0.87	N	331920	500	40 억	71169	N	N	N	N
30	20240116	161136	57	100.00	KOSDAQ	제약	N	N	N	N	N	4375	-15	5	-0.34	102327350	23232	95.65	4335	4515	4335	5700	3075	4390	4404.61	0.81	5343	4523	4456	4403	4336	4283	4430	4310	41	1310	500	2890	5	1	8164148	357	-7.44	1.92	12	0.28	-588.00	2277.00	7760	20230215	-43.62	2745	20231026	59.38	5800	-24.57	20240110	4190	4.42	20240102	7760	-43.62	20230215	2745	59.38	20231026	0.85	N	331920	500	40 억	65765	N	N	N	N
31	20240116	151133	57	100.00	KOSDAQ	제약	N	N	N	N	N	4390	0	3	0.00	97163500	22053	90.79	4335	4515	4335	5700	3075	4390	4405.91	0.81	5394	4523	4456	4403	4336	4283	4430	4310	41	1310	500	2890	5	1	8164148	358	-7.47	1.93	12	0.27	-588.00	2277.00	7760	20230215	-43.43	2745	20231026	59.93	5800	-24.31	20240110	4190	4.77	20240102	7760	-43.43	20230215	2745	59.93	20231026	0.85	N	331920	500	40 억	65765	N	N	N	N
32	20240116	141136	57	100.00	KOSDAQ	제약	N	N	N	N	N	4415	25	2	0.57	90861030	20615	84.87	4335	4515	4335	5700	3075	4390	4407.52	0.81	5213	4523	4456	4403	4336	4283	4430	4310	41	1310	500	2890	5	1	8164148	360	-7.51	1.94	12	0.25	-588.00	2277.00	7760	20230215	-43.11	2745	20231026	60.84	5800	-23.88	20240110	4190	5.37	20240102	7760	-43.11	20230215	2745	60.84	20231026	0.85	N	331920	500	40 억	65765	N	N	N	N
33	20240116	131138	57	100.00	KOSDAQ	제약	N	N	N	N	N	4410	20	2	0.46	66499605	15086	62.11	4335	4515	4335	5700	3075	4390	4408.03	0.81	3138	4523	4456	4403	4336	4283	4430	4310	41	1310	500	2890	5	1	8164148	360	-7.50	1.94	12	0.18	-588.00	2277.00	7760	20230215	-43.17	2745	20231026	60.66	5800	-23.97	20240110	4190	5.25	20240102	7760	-43.17	20230215	2745	60.66	20231026	0.85	N	331920	500	40 억	65765	N	N	N	N
34	20240116	121134	57	100.00	KOSDAQ	제약	N	N	N	N	N	4390	0	3	0.00	60237810	13661	56.24	4335	4515	4335	5700	3075	4390	4409.47	0.81	2314	4523	4456	4403	4336	4283	4430	4310	41	1310	500	2890	5	1	8164148	358	-7.47	1.93	12	0.17	-588.00	2277.00	7760	20230215	-43.43	2745	20231026	59.93	5800	-24.31	20240110	4190	4.77	20240102	7760	-43.43	20230215	2745	59.93	20231026	0.85	N	331920	500	40 억	65765	N	N	N	N
35	20240116	111134	57	100.00	KOSDAQ	제약	N	N	N	N	N	4390	0	3	0.00	41667935	9413	38.75	4335	4515	4335	5700	3075	4390	4426.64	0.81	2170	4523	4456	4403	4336	4283	4430	4310	41	1310	500	2890	5	1	8164148	358	-7.47	1.93	12	0.12	-588.00	2277.00	7760	20230215	-43.43	2745	20231026	59.93	5800	-24.31	20240110	4190	4.77	20240102	7760	-43.43	20230215	2745	59.93	20231026	0.85	N	331920	500	40 억	65765	N	N	N	N
36	20240116	101134	57	100.00	KOSDAQ	제약	N	N	N	N	N	4450	60	2	1.37	33481750	7540	31.04	4335	4515	4335	5700	3075	4390	4440.55	0.81	1553	4523	4456	4403	4336	4283	4430	4310	41	1310	500	2890	5	1	8164148	363	-7.57	1.95	12	0.09	-588.00	2277.00	7760	20230215	-42.65	2745	20231026	62.11	5800	-23.28	20240110	4190	6.21	20240102	7760	-42.65	20230215	2745	62.11	20231026	0.85	N	331920	500	40 억	65765	N	N	N	N
37	20240116	091132	57	100.00	KOSDAQ	제약	N	N	N	N	N	4445	55	2	1.25	11286320	2570	10.58	4335	4445	4335	5700	3075	4390	4391.56	0.81	2454	4523	4456	4403	4336	4283	4430	4310	41	1310	500	2890	5	1	8164148	363	-7.56	1.95	12	0.03	-588.00	2277.00	7760	20230215	-42.72	2745	20231026	61.93	5800	-23.36	20240110	4190	6.09	20240102	7760	-42.72	20230215	2745	61.93	20231026	0.85	N	331920	500	40 억	65765	N	N	N	N
38	20240115	161131	57	100.00	KOSDAQ	제약	N	N	N	N	N	4390	-90	5	-2.01	105184570	23919	81.22	4440	4470	4350	5820	3140	4480	4397.56	0.75	4716	4800	4640	4480	4320	4160	4560	4240	41	1340	500	2950	5	1	8164148	358	-7.47	1.93	12	0.29	-588.00	2277.00	7760	20230215	-43.43	2745	20231026	59.93	5800	-24.31	20240110	4190	4.77	20240102	7760	-43.43	20230215	2745	59.93	20231026	0.89	N	331920	500	40 억	60922	N	N	N	N
39	20240115	151132	57	100.00	KOSDAQ	제약	N	N	N	N	N	4400	-80	5	-1.79	95723700	21764	73.90	4440	4470	4350	5820	3140	4480	4398.26	0.75	3192	4800	4640	4480	4320	4160	4560	4240	41	1340	500	2950	5	1	8164148	359	-7.48	1.93	12	0.27	-588.00	2277.00	7760	20230215	-43.30	2745	20231026	60.29	5800	-24.14	20240110	4190	5.01	20240102	7760	-43.30	20230215	2745	60.29	20231026	0.89	N	331920	500	40 억	60922	N	N	N	N
40	20240115	141132	57	100.00	KOSDAQ	제약	N	N	N	N	N	4410	-70	5	-1.56	75510985	17163	58.28	4440	4470	4350	5820	3140	4480	4399.64	0.75	1947	4800	4640	4480	4320	4160	4560	4240	41	1340	500	2950	5	1	8164148	360	-7.50	1.94	12	0.21	-588.00	2277.00	7760	20230215	-43.17	2745	20231026	60.66	5800	-23.97	20240110	4190	5.25	20240102	7760	-43.17	20230215	2745	60.66	20231026	0.89	N	331920	500	40 억	60922	N	N	N	N
41	20240115	131131	57	100.00	KOSDAQ	제약	N	N	N	N	N	4395	-85	5	-1.90	61726495	14027	47.63	4440	4470	4350	5820	3140	4480	4400.55	0.75	1761	4800	4640	4480	4320	4160	4560	4240	41	1340	500	2950	5	1	8164148	359	-7.47	1.93	12	0.17	-588.00	2277.00	7760	20230215	-43.36	2745	20231026	60.11	5800	-24.22	20240110	4190	4.89	20240102	7760	-43.36	20230215	2745	60.11	20231026	0.89	N	331920	500	40 억	60922	N	N	N	N
42	20240115	121131	57	100.00	KOSDAQ	제약	N	N	N	N	N	4395	-85	5	-1.90	46378775	10537	35.78	4440	4470	4350	5820	3140	4480	4401.52	0.75	1873	4800	4640	4480	4320	4160	4560	4240	41	1340	500	2950	5	1	8164148	359	-7.47	1.93	12	0.13	-588.00	2277.00	7760	20230215	-43.36	2745	20231026	60.11	5800	-24.22	20240110	4190	4.89	20240102	7760	-43.36	20230215	2745	60.11	20231026	0.89	N	331920	500	40 억	60922	N	N	N	N
43	20240115	111131	57	100.00	KOSDAQ	제약	N	N	N	N	N	4415	-65	5	-1.45	40432810	9187	31.19	4440	4470	4350	5820	3140	4480	4401.09	0.75	1585	4800	4640	4480	4320	4160	4560	4240	41	1340	500	2950	5	1	8164148	360	-7.51	1.94	12	0.11	-588.00	2277.00	7760	20230215	-43.11	2745	20231026	60.84	5800	-23.88	20240110	4190	5.37	20240102	7760	-43.11	20230215	2745	60.84	20231026	0.89	N	331920	500	40 억	60922	N	N	N	N
44	20240115	101126	57	100.00	KOSDAQ	제약	N	N	N	N	N	4430	-50	5	-1.12	21332705	4843	16.44	4440	4470	4350	5820	3140	4480	4404.85	0.75	1248	4800	4640	4480	4320	4160	4560	4240	41	1340	500	2950	5	1	8164148	362	-7.53	1.95	12	0.06	-588.00	2277.00	7760	20230215	-42.91	2745	20231026	61.38	5800	-23.62	20240110	4190	5.73	20240102	7760	-42.91	20230215	2745	61.38	20231026	0.89	N	331920	500	40 억	60922	N	N	N	N
45	20240115	091129	57	100.00	KOSDAQ	제약	N	N	N	N	N	4380	-100	5	-2.23	12546745	2859	9.71	4440	4440	4350	5820	3140	4480	4388.51	0.75	527	4800	4640	4480	4320	4160	4560	4240	41	1340	500	2950	5	1	8164148	358	-7.45	1.92	12	0.04	-588.00	2277.00	7760	20230215	-43.56	2745	20231026	59.56	5800	-24.48	20240110	4190	4.53	20240102	7760	-43.56	20230215	2745	59.56	20231026	0.89	N	331920	500	40 억	60922	N	N	N	N
46	20240112	161140	57	100.00	KOSDAQ	제약	N	N	N	N	N	4480	-35	5	-0.78	130519925	29339	39.73	4640	4640	4320	5860	3165	4515	4448.68	0.80	-5743	4691	4602	4446	4357	4201	4647	4402	41	1345	500	2970	5	1	8164148	366	-7.62	1.97	12	0.36	-588.00	2277.00	7760	20230215	-42.27	2745	20231026	63.21	5800	-22.76	20240110	4190	6.92	20240102	7760	-42.27	20230215	2745	63.21	20231026	0.94	N	331920	500	40 억	65605	N	N	N	N
47	20240112	151128	57	100.00	KOSDAQ	제약	N	N	N	N	N	4500	-15	5	-0.33	123870355	27855	37.72	4640	4640	4320	5860	3165	4515	4446.97	0.80	-5700	4691	4602	4446	4357	4201	4647	4402	41	1345	500	2970	5	1	8164148	367	-7.65	1.98	12	0.34	-588.00	2277.00	7760	20230215	-42.01	2745	20231026	63.93	5800	-22.41	20240110	4190	7.40	20240102	7760	-42.01	20230215	2745	63.93	20231026	0.94	N	331920	500	40 억	65605	N	N	N	N
48	20240112	141127	57	100.00	KOSDAQ	제약	N	N	N	N	N	4435	-80	5	-1.77	109890165	24740	33.50	4640	4640	4320	5860	3165	4515	4441.80	0.80	-5226	4691	4602	4446	4357	4201	4647	4402	41	1345	500	2970	5	1	8164148	362	-7.54	1.95	12	0.30	-588.00	2277.00	7760	20230215	-42.85	2745	20231026	61.57	5800	-23.53	20240110	4190	5.85	20240102	7760	-42.85	20230215	2745	61.57	20231026	0.94	N	331920	500	40 억	65605	N	N	N	N
49	20240112	131122	57	100.00	KOSDAQ	제약	N	N	N	N	N	4465	-50	5	-1.11	96476445	21717	29.40	4640	4640	4320	5860	3165	4515	4442.44	0.80	-4624	4691	4602	4446	4357	4201	4647	4402	41	1345	500	2970	5	1	8164148	365	-7.59	1.96	12	0.27	-588.00	2277.00	7760	20230215	-42.46	2745	20231026	62.66	5800	-23.02	20240110	4190	6.56	20240102	7760	-42.46	20230215	2745	62.66	20231026	0.94	N	331920	500	40 억	65605	N	N	N	N
50	20240112	121126	57	100.00	KOSDAQ	제약	N	N	N	N	N	4390	-125	5	-2.77	87888185	19778	26.78	4640	4640	4320	5860	3165	4515	4443.73	0.80	-3619	4691	4602	4446	4357	4201	4647	4402	41	1345	500	2970	5	1	8164148	358	-7.47	1.93	12	0.24	-588.00	2277.00	7760	20230215	-43.43	2745	20231026	59.93	5800	-24.31	20240110	4190	4.77	20240102	7760	-43.43	20230215	2745	59.93	20231026	0.94	N	331920	500	40 억	65605	N	N	N	N
51	20240112	111122	57	100.00	KOSDAQ	제약	N	N	N	N	N	4420	-95	5	-2.10	73027570	16389	22.19	4640	4640	4320	5860	3165	4515	4455.89	0.80	-3876	4691	4602	4446	4357	4201	4647	4402	41	1345	500	2970	5	1	8164148	361	-7.52	1.94	12	0.20	-588.00	2277.00	7760	20230215	-43.04	2745	20231026	61.02	5800	-23.79	20240110	4190	5.49	20240102	7760	-43.04	20230215	2745	61.02	20231026	0.94	N	331920	500	40 억	65605	N	N	N	N
52	20240112	101122	57	100.00	KOSDAQ	제약	N	N	N	N	N	4400	-115	5	-2.55	63369985	14184	19.21	4640	4640	4320	5860	3165	4515	4467.71	0.80	-3517	4691	4602	4446	4357	4201	4647	4402	41	1345	500	2970	5	1	8164148	359	-7.48	1.93	12	0.17	-588.00	2277.00	7760	20230215	-43.30	2745	20231026	60.29	5800	-24.14	20240110	4190	5.01	20240102	7760	-43.30	20230215	2745	60.29	20231026	0.94	N	331920	500	40 억	65605	N	N	N	N
53	20240112	091125	57	100.00	KOSDAQ	제약	N	N	N	N	N	4460	-55	5	-1.22	25325855	5577	7.55	4640	4640	4460	5860	3165	4515	4541.13	0.80	-1476	4691	4602	4446	4357	4201	4647	4402	41	1345	500	2970	5	1	8164148	364	-7.59	1.96	12	0.07	-588.00	2277.00	7760	20230215	-42.53	2745	20231026	62.48	5800	-23.10	20240110	4190	6.44	20240102	7760	-42.53	20230215	2745	62.48	20231026	0.94	N	331920	500	40 억	65605	N	N	N	N
54	20240111	161116	57	100.00	KOSDAQ	제약	N	N	N	N	N	4515	215	2	5.00	326530740	73811	4.94	4445	4535	4290	5590	3010	4300	4423.86	0.64	12986	6310	5305	4795	3790	3280	5050	3535	41	1290	500	2830	5	1	8164148	369	-7.68	1.98	12	0.90	-588.00	2277.00	7760	20230215	-41.82	2745	20231026	64.48	5800	-22.16	20240110	4190	7.76	20240102	7760	-41.82	20230215	2745	64.48	20231026	0.95	N	331920	500	40 억	52322	N	N	N	N
55	20240111	151124	57	100.00	KOSDAQ	제약	N	N	N	N	N	4500	200	2	4.65	311934210	70571	4.72	4445	4535	4290	5590	3010	4300	4420.15	0.64	12281	6310	5305	4795	3790	3280	5050	3535	41	1290	500	2830	5	1	8164148	367	-7.65	1.98	12	0.86	-588.00	2277.00	7760	20230215	-42.01	2745	20231026	63.93	5800	-22.41	20240110	4190	7.40	20240102	7760	-42.01	20230215	2745	63.93	20231026	0.95	N	331920	500	40 억	52322	N	N	N	N
56	20240111	141120	57	100.00	KOSDAQ	제약	N	N	N	N	N	4455	155	2	3.60	248401100	56453	3.78	4445	4485	4290	5590	3010	4300	4400.14	0.64	9765	6310	5305	4795	3790	3280	5050	3535	41	1290	500	2830	5	1	8164148	364	-7.58	1.96	12	0.69	-588.00	2277.00	7760	20230215	-42.59	2745	20231026	62.30	5800	-23.19	20240110	4190	6.32	20240102	7760	-42.59	20230215	2745	62.30	20231026	0.95	N	331920	500	40 억	52322	N	N	N	N
57	20240111	131118	57	100.00	KOSDAQ	제약	N	N	N	N	N	4470	170	2	3.95	225415315	51315	3.43	4445	4485	4290	5590	3010	4300	4392.78	0.64	9220	6310	5305	4795	3790	3280	5050	3535	41	1290	500	2830	5	1	8164148	365	-7.60	1.96	12	0.63	-588.00	2277.00	7760	20230215	-42.40	2745	20231026	62.84	5800	-22.93	20240110	4190	6.68	20240102	7760	-42.40	20230215	2745	62.84	20231026	0.95	N	331920	500	40 억	52322	N	N	N	N
58	20240111	121119	57	100.00	KOSDAQ	제약	N	N	N	N	N	4425	125	2	2.91	190778265	43546	2.91	4445	4470	4290	5590	3010	4300	4381.07	0.64	7499	6310	5305	4795	3790	3280	5050	3535	41	1290	500	2830	5	1	8164148	361	-7.53	1.94	12	0.53	-588.00	2277.00	7760	20230215	-42.98	2745	20231026	61.20	5800	-23.71	20240110	4190	5.61	20240102	7760	-42.98	20230215	2745	61.20	20231026	0.95	N	331920	500	40 억	52322	N	N	N	N
59	20240111	111120	57	100.00	KOSDAQ	제약	N	N	N	N	N	4425	125	2	2.91	159306975	36430	2.44	4445	4470	4290	5590	3010	4300	4372.96	0.64	6506	6310	5305	4795	3790	3280	5050	3535	41	1290	500	2830	5	1	8164148	361	-7.53	1.94	12	0.45	-588.00	2277.00	7760	20230215	-42.98	2745	20231026	61.20	5800	-23.71	20240110	4190	5.61	20240102	7760	-42.98	20230215	2745	61.20	20231026	0.95	N	331920	500	40 억	52322	N	N	N	N
60	20240111	101118	57	100.00	KOSDAQ	제약	N	N	N	N	N	4375	75	2	1.74	120986715	27769	1.86	4445	4445	4290	5590	3010	4300	4356.90	0.64	7850	6310	5305	4795	3790	3280	5050	3535	41	1290	500	2830	5	1	8164148	357	-7.44	1.92	12	0.34	-588.00	2277.00	7760	20230215	-43.62	2745	20231026	59.38	5800	-24.57	20240110	4190	4.42	20240102	7760	-43.62	20230215	2745	59.38	20231026	0.95	N	331920	500	40 억	52322	N	N	N	N
61	20240111	091120	57	100.00	KOSDAQ	제약	N	N	N	N	N	4335	35	2	0.81	44772735	10243	0.69	4445	4445	4310	5590	3010	4300	4371.06	0.64	531	6310	5305	4795	3790	3280	5050	3535	41	1290	500	2830	5	1	8164148	354	-7.37	1.90	12	0.13	-588.00	2277.00	7760	20230215	-44.14	2745	20231026	57.92	5800	-25.26	20240110	4190	3.46	20240102	7760	-44.14	20230215	2745	57.92	20231026	0.95	N	331920	500	40 억	52322	N	N	N	N
62	20240110	161115	57	100.00	KOSDAQ	제약	N	N	N	N	N	4300	-545	5	-11.25	7643754020	1493253	7632.27	4830	5800	4285	6290	3395	4845	5118.93	0.76	-1664	4948	4896	4828	4776	4708	4922	4802	41	1445	500	3190	5	1	8164148	351	-7.31	1.89	12	18.29	-588.00	2277.00	7760	20230215	-44.59	2745	20231026	56.65	5800	-25.86	20240110	4190	2.63	20240102	7760	-44.59	20230215	2745	56.65	20231026	0.90	N	331920	500	40 억	62004	N	N	N	N
63	20240110	151118	57	100.00	KOSDAQ	제약	N	N	N	N	N	4335	-510	5	-10.53	7532357400	1467414	7500.20	4830	5800	4325	6290	3395	4845	5133.08	0.76	-121	4948	4896	4828	4776	4708	4922	4802	41	1445	500	3190	5	1	8164148	354	-7.37	1.90	12	17.97	-588.00	2277.00	7760	20230215	-44.14	2745	20231026	57.92	5800	-25.26	20240110	4190	3.46	20240102	7760	-44.14	20230215	2745	57.92	20231026	0.90	N	331920	500	40 억	62004	N	N	N	N
64	20240110	141119	57	100.00	KOSDAQ	제약	N	N	N	N	N	4480	-365	5	-7.53	7132654870	1376208	7034.03	4830	5800	4425	6290	3395	4845	5182.83	0.76	-5097	4948	4896	4828	4776	4708	4922	4802	41	1445	500	3190	5	1	8164148	366	-7.62	1.97	12	16.86	-588.00	2277.00	7760	20230215	-42.27	2745	20231026	63.21	5800	-22.76	20240110	4190	6.92	20240102	7760	-42.27	20230215	2745	63.21	20231026	0.90	N	331920	500	40 억	62004	N	N	N	N
65	20240110	131116	57	100.00	KOSDAQ	제약	N	N	N	N	N	5340	495	2	10.22	2501109865	487271	2490.52	4830	5430	4715	6290	3395	4845	5132.89	0.76	6678	4948	4896	4828	4776	4708	4922	4802	41	1445	500	3190	10	1	8164148	436	-9.08	2.35	12	5.97	-588.00	2277.00	7760	20230215	-31.19	2745	20231026	94.54	5430	-1.66	20240110	4190	27.45	20240102	7760	-31.19	20230215	2745	94.54	20231026	0.90	N	331920	500	40 억	62004	N	N	N	N
66	20240110	121118	57	100.00	KOSDAQ	제약	N	N	N	N	N	5040	195	2	4.02	690217250	140358	717.39	4830	5160	4715	6290	3395	4845	4917.55	0.76	-1408	4948	4896	4828	4776	4708	4922	4802	41	1445	500	3190	10	1	8164148	411	-8.57	2.21	12	1.72	-588.00	2277.00	7760	20230215	-35.05	2745	20231026	83.61	5160	-2.33	20240110	4190	20.29	20240102	7760	-35.05	20230215	2745	83.61	20231026	0.90	N	331920	500	40 억	62004	N	N	N	N
67	20240110	111117	57	100.00	KOSDAQ	제약	N	N	N	N	N	4745	-100	5	-2.06	307562120	63843	326.31	4830	4970	4715	6290	3395	4845	4817.48	0.76	886	4948	4896	4828	4776	4708	4922	4802	41	1445	500	3190	5	1	8164148	387	-8.07	2.08	12	0.78	-588.00	2277.00	7760	20230215	-38.85	2745	20231026	72.86	5040	-5.85	20240105	4190	13.25	20240102	7760	-38.85	20230215	2745	72.86	20231026	0.90	N	331920	500	40 억	62004	N	N	N	N
68	20240110	101115	57	100.00	KOSDAQ	제약	N	N	N	N	N	4825	-20	5	-0.41	80438390	16870	86.23	4830	4970	4715	6290	3395	4845	4768.13	0.76	-1390	4948	4896	4828	4776	4708	4922	4802	41	1445	500	3190	5	1	8164148	394	-8.21	2.12	12	0.21	-588.00	2277.00	7760	20230215	-37.82	2745	20231026	75.77	5040	-4.27	20240105	4190	15.16	20240102	7760	-37.82	20230215	2745	75.77	20231026	0.90	N	331920	500	40 억	62004	N	N	N	N
69	20240110	091115	57	100.00	KOSDAQ	제약	N	N	N	N	N	4795	-50	5	-1.03	6107985	1261	6.45	4830	4970	4795	6290	3395	4845	4843.76	0.76	-399	4948	4896	4828	4776	4708	4922	4802	41	1445	500	3190	5	1	8164148	391	-8.15	2.11	12	0.02	-588.00	2277.00	7760	20230215	-38.21	2745	20231026	74.68	5040	-4.86	20240105	4190	14.44	20240102	7760	-38.21	20230215	2745	74.68	20231026	0.90	N	331920	500	40 억	62004	N	N	N	N
70	20240109	161112	57	100.00	KOSDAQ	제약	N	N	N	N	N	4845	5	2	0.10	94551965	19565	51.66	4840	4880	4760	6290	3390	4840	4832.71	0.75	864	5166	5002	4866	4702	4566	4935	4635	41	1450	500	3190	5	1	8164148	396	-8.24	2.13	12	0.24	-588.00	2277.00	7760	20230215	-37.56	2745	20231026	76.50	5040	-3.87	20240105	4190	15.63	20240102	7760	-37.56	20230215	2745	76.50	20231026	0.68	N	331920	500	40 억	61140	N	N	N	N
71	20240109	151115	57	100.00	KOSDAQ	제약	N	N	N	N	N	4855	15	2	0.31	90587610	18748	49.50	4840	4880	4760	6290	3390	4840	4831.85	0.75	737	5166	5002	4866	4702	4566	4935	4635	41	1450	500	3190	5	1	8164148	396	-8.26	2.13	12	0.23	-588.00	2277.00	7760	20230215	-37.44	2745	20231026	76.87	5040	-3.67	20240105	4190	15.87	20240102	7760	-37.44	20230215	2745	76.87	20231026	0.68	N	331920	500	40 억	61140	N	N	N	N
72	20240109	141113	57	100.00	KOSDAQ	제약	N	N	N	N	N	4870	30	2	0.62	77390655	16039	42.35	4840	4870	4760	6290	3390	4840	4825.15	0.75	773	5166	5002	4866	4702	4566	4935	4635	41	1450	500	3190	5	1	8164148	398	-8.28	2.14	12	0.20	-588.00	2277.00	7760	20230215	-37.24	2745	20231026	77.41	5040	-3.37	20240105	4190	16.23	20240102	7760	-37.24	20230215	2745	77.41	20231026	0.68	N	331920	500	40 억	61140	N	N	N	N
73	20240109	131113	57	100.00	KOSDAQ	제약	N	N	N	N	N	4845	5	2	0.10	65379890	13568	35.83	4840	4850	4760	6290	3390	4840	4818.68	0.75	660	5166	5002	4866	4702	4566	4935	4635	41	1450	500	3190	5	1	8164148	396	-8.24	2.13	12	0.17	-588.00	2277.00	7760	20230215	-37.56	2745	20231026	76.50	5040	-3.87	20240105	4190	15.63	20240102	7760	-37.56	20230215	2745	76.50	20231026	0.68	N	331920	500	40 억	61140	N	N	N	N
74	20240109	121123	57	100.00	KOSDAQ	제약	N	N	N	N	N	4830	-10	5	-0.21	49275520	10234	27.02	4840	4840	4760	6290	3390	4840	4814.88	0.75	689	5166	5002	4866	4702	4566	4935	4635	41	1450	500	3190	5	1	8164148	394	-8.21	2.12	12	0.13	-588.00	2277.00	7760	20230215	-37.76	2745	20231026	75.96	5040	-4.17	20240105	4190	15.27	20240102	7760	-37.76	20230215	2745	75.96	20231026	0.68	N	331920	500	40 억	61140	N	N	N	N
75	20240109	111117	57	100.00	KOSDAQ	제약	N	N	N	N	N	4835	-5	5	-0.10	38451860	7994	21.11	4840	4840	4760	6290	3390	4840	4810.09	0.75	-467	5166	5002	4866	4702	4566	4935	4635	41	1450	500	3190	5	1	8164148	395	-8.22	2.12	12	0.10	-588.00	2277.00	7760	20230215	-37.69	2745	20231026	76.14	5040	-4.07	20240105	4190	15.39	20240102	7760	-37.69	20230215	2745	76.14	20231026	0.68	N	331920	500	40 억	61140	N	N	N	N
76	20240109	101114	57	100.00	KOSDAQ	제약	N	N	N	N	N	4840	0	3	0.00	31342135	6515	17.20	4840	4840	4760	6290	3390	4840	4810.77	0.75	-493	5166	5002	4866	4702	4566	4935	4635	41	1450	500	3190	5	1	8164148	395	-8.23	2.13	12	0.08	-588.00	2277.00	7760	20230215	-37.63	2745	20231026	76.32	5040	-3.97	20240105	4190	15.51	20240102	7760	-37.63	20230215	2745	76.32	20231026	0.68	N	331920	500	40 억	61140	N	N	N	N
77	20240109	091115	57	100.00	KOSDAQ	제약	N	N	N	N	N	4800	-40	5	-0.83	5015840	1050	2.77	4840	4840	4760	6290	3390	4840	4776.99	0.75	156	5166	5002	4866	4702	4566	4935	4635	41	1450	500	3190	5	1	8164148	392	-8.16	2.11	12	0.01	-588.00	2277.00	7760	20230215	-38.14	2745	20231026	74.86	5040	-4.76	20240105	4190	14.56	20240102	7760	-38.14	20230215	2745	74.86	20231026	0.68	N	331920	500	40 억	61140	N	N	N	N
78	20240108	161112	57	100.00	KOSDAQ	제약	N	N	N	N	N	4840	-105	5	-2.12	182851720	37872	49.66	5030	5030	4730	6420	3465	4945	4828.15	0.78	-2771	5145	5045	4940	4840	4735	5095	4890	41	1475	500	3260	5	1	8164148	395	-8.23	2.13	12	0.46	-588.00	2277.00	7760	20230215	-37.63	2745	20231026	76.32	5040	-3.97	20240105	4190	15.51	20240102	7760	-37.63	20230215	2745	76.32	20231026	0.70	N	331920	500	40 억	63911	N	N	N	N
79	20240108	151113	57	100.00	KOSDAQ	제약	N	N	N	N	N	4825	-120	5	-2.43	166357545	34461	45.19	5030	5030	4730	6420	3465	4945	4827.41	0.78	-2660	5145	5045	4940	4840	4735	5095	4890	41	1475	500	3260	5	1	8164148	394	-8.21	2.12	12	0.42	-588.00	2277.00	7760	20230215	-37.82	2745	20231026	75.77	5040	-4.27	20240105	4190	15.16	20240102	7760	-37.82	20230215	2745	75.77	20231026	0.70	N	331920	500	40 억	63911	N	N	N	N
80	20240108	141113	57	100.00	KOSDAQ	제약	N	N	N	N	N	4815	-130	5	-2.63	145913860	30194	39.60	5030	5030	4730	6420	3465	4945	4832.54	0.78	-2783	5145	5045	4940	4840	4735	5095	4890	41	1475	500	3260	5	1	8164148	393	-8.19	2.11	12	0.37	-588.00	2277.00	7760	20230215	-37.95	2745	20231026	75.41	5040	-4.46	20240105	4190	14.92	20240102	7760	-37.95	20230215	2745	75.41	20231026	0.70	N	331920	500	40 억	63911	N	N	N	N
81	20240108	131112	57	100.00	KOSDAQ	제약	N	N	N	N	N	4840	-105	5	-2.12	110806500	22901	30.03	5030	5030	4730	6420	3465	4945	4838.50	0.78	-2575	5145	5045	4940	4840	4735	5095	4890	41	1475	500	3260	5	1	8164148	395	-8.23	2.13	12	0.28	-588.00	2277.00	7760	20230215	-37.63	2745	20231026	76.32	5040	-3.97	20240105	4190	15.51	20240102	7760	-37.63	20230215	2745	76.32	20231026	0.70	N	331920	500	40 억	63911	N	N	N	N
82	20240108	121113	57	100.00	KOSDAQ	제약	N	N	N	N	N	4835	-110	5	-2.22	109530490	22637	29.69	5030	5030	4730	6420	3465	4945	4838.56	0.78	-2422	5145	5045	4940	4840	4735	5095	4890	41	1475	500	3260	5	1	8164148	395	-8.22	2.12	12	0.28	-588.00	2277.00	7760	20230215	-37.69	2745	20231026	76.14	5040	-4.07	20240105	4190	15.39	20240102	7760	-37.69	20230215	2745	76.14	20231026	0.70	N	331920	500	40 억	63911	N	N	N	N
83	20240108	111114	57	100.00	KOSDAQ	제약	N	N	N	N	N	4810	-135	5	-2.73	102074915	21091	27.66	5030	5030	4730	6420	3465	4945	4839.74	0.78	-2177	5145	5045	4940	4840	4735	5095	4890	41	1475	500	3260	5	1	8164148	393	-8.18	2.11	12	0.26	-588.00	2277.00	7760	20230215	-38.02	2745	20231026	75.23	5040	-4.56	20240105	4190	14.80	20240102	7760	-38.02	20230215	2745	75.23	20231026	0.70	N	331920	500	40 억	63911	N	N	N	N
84	20240108	101114	57	100.00	KOSDAQ	제약	N	N	N	N	N	4755	-190	5	-3.84	86851085	17903	23.48	5030	5030	4730	6420	3465	4945	4851.20	0.78	-3192	5145	5045	4940	4840	4735	5095	4890	41	1475	500	3260	5	1	8164148	388	-8.09	2.09	12	0.22	-588.00	2277.00	7760	20230215	-38.72	2745	20231026	73.22	5040	-5.65	20240105	4190	13.48	20240102	7760	-38.72	20230215	2745	73.22	20231026	0.70	N	331920	500	40 억	63911	N	N	N	N
85	20240108	091111	57	100.00	KOSDAQ	제약	N	N	N	N	N	4965	20	2	0.40	1626195	326	0.43	5030	5030	4950	6420	3465	4945	4988.33	0.78	-12	5145	5045	4940	4840	4735	5095	4890	41	1475	500	3260	5	1	8164148	405	-8.44	2.18	12	0.00	-588.00	2277.00	7760	20230215	-36.02	2745	20231026	80.87	5040	-1.49	20240105	4190	18.50	20240102	7760	-36.02	20230215	2745	80.87	20231026	0.70	N	331920	500	40 억	63911	N	N	N	N
86	20240105	161111	57	100.00	KOSDAQ	제약	N	N	N	N	N	4945	110	2	2.28	376940085	76011	123.37	4930	5040	4835	6280	3385	4835	4959.03	0.78	91	5115	4975	4780	4640	4445	5045	4710	41	1445	500	3190	5	1	8164148	404	-8.41	2.17	12	0.93	-588.00	2277.00	7760	20230215	-36.28	2745	20231026	80.15	5040	-1.88	20240105	4190	18.02	20240102	7760	-36.28	20230215	2745	80.15	20231026	0.68	N	331920	500	40 억	63820	N	Y	N	N
87	20240105	151112	57	100.00	KOSDAQ	제약	N	N	N	N	N	4980	145	2	3.00	371384960	74890	121.55	4930	5040	4835	6280	3385	4835	4959.07	0.78	256	5115	4975	4780	4640	4445	5045	4710	41	1445	500	3190	5	1	8164148	407	-8.47	2.19	12	0.92	-588.00	2277.00	7760	20230215	-35.82	2745	20231026	81.42	5040	-1.19	20240105	4190	18.85	20240102	7760	-35.82	20230215	2745	81.42	20231026	0.68	N	331920	500	40 억	63820	N	N	N	N
88	20240105	141109	57	100.00	KOSDAQ	제약	N	N	N	N	N	4950	115	2	2.38	357313225	72043	116.93	4930	5040	4835	6280	3385	4835	4959.72	0.78	470	5115	4975	4780	4640	4445	5045	4710	41	1445	500	3190	5	1	8164148	404	-8.42	2.17	12	0.88	-588.00	2277.00	7760	20230215	-36.21	2745	20231026	80.33	5040	-1.79	20240105	4190	18.14	20240102	7760	-36.21	20230215	2745	80.33	20231026	0.68	N	331920	500	40 억	63820	N	N	N	N
89	20240105	131111	57	100.00	KOSDAQ	제약	N	N	N	N	N	4955	120	2	2.48	312614745	63003	102.25	4930	5040	4835	6280	3385	4835	4961.90	0.78	1245	5115	4975	4780	4640	4445	5045	4710	41	1445	500	3190	5	1	8164148	405	-8.43	2.18	12	0.77	-588.00	2277.00	7760	20230215	-36.15	2745	20231026	80.51	5040	-1.69	20240105	4190	18.26	20240102	7760	-36.15	20230215	2745	80.51	20231026	0.68	N	331920	500	40 억	63820	N	N	N	N
90	20240105	121111	57	100.00	KOSDAQ	제약	N	N	N	N	N	4990	155	2	3.21	308079390	62090	100.77	4930	5040	4835	6280	3385	4835	4961.82	0.78	1235	5115	4975	4780	4640	4445	5045	4710	41	1445	500	3190	5	1	8164148	407	-8.49	2.19	12	0.76	-588.00	2277.00	7760	20230215	-35.70	2745	20231026	81.79	5040	-0.99	20240105	4190	19.09	20240102	7760	-35.70	20230215	2745	81.79	20231026	0.68	N	331920	500	40 억	63820	N	N	N	N
91	20240105	111108	57	100.00	KOSDAQ	제약	N	N	N	N	N	4975	140	2	2.90	274438810	55317	89.78	4930	5040	4835	6280	3385	4835	4961.20	0.78	998	5115	4975	4780	4640	4445	5045	4710	41	1445	500	3190	5	1	8164148	406	-8.46	2.18	12	0.68	-588.00	2277.00	7760	20230215	-35.89	2745	20231026	81.24	5040	-1.29	20240105	4190	18.74	20240102	7760	-35.89	20230215	2745	81.24	20231026	0.68	N	331920	500	40 억	63820	N	N	N	N
92	20240105	101112	57	100.00	KOSDAQ	제약	N	N	N	N	N	4935	100	2	2.07	193913295	39193	63.61	4930	5000	4835	6280	3385	4835	4947.65	0.78	-2182	5115	4975	4780	4640	4445	5045	4710	41	1445	500	3190	5	1	8164148	403	-8.39	2.17	12	0.48	-588.00	2277.00	7760	20230215	-36.40	2745	20231026	79.78	5000	-1.30	20240105	4190	17.78	20240102	7760	-36.40	20230215	2745	79.78	20231026	0.68	N	331920	500	40 억	63820	N	N	N	N
93	20240105	091108	57	100.00	KOSDAQ	제약	N	N	N	N	N	4835	0	3	0.00	7884525	1614	2.62	4930	4930	4835	6280	3385	4835	4885.08	0.78	71	5115	4975	4780	4640	4445	5045	4710	41	1445	500	3190	5	1	8164148	395	-8.22	2.12	12	0.02	-588.00	2277.00	7760	20230215	-37.69	2745	20231026	76.14	4930	-1.93	20240105	4190	15.39	20240102	7760	-37.69	20230215	2745	76.14	20231026	0.68	N	331920	500	40 억	63820	N	N	N	N
94	20240104	161105	57	100.00	KOSDAQ	제약	N	N	N	N	N	4835	155	2	3.31	292324465	60984	65.50	4585	4920	4585	6080	3280	4680	4793.45	0.81	-2631	4970	4825	4585	4440	4200	4897	4512	41	1400	500	3080	5	1	8164148	395	-8.22	2.12	12	0.75	-588.00	2277.00	7760	20230215	-37.69	2745	20231026	76.14	4920	-1.73	20240104	4190	15.39	20240102	7760	-37.69	20230215	2745	76.14	20231026	0.70	N	331920	500	40 억	66442	N	N	N	N
95	20240104	151108	57	100.00	KOSDAQ	제약	N	N	N	N	N	4810	130	2	2.78	282456430	58943	63.31	4585	4920	4585	6080	3280	4680	4792.03	0.81	-2631	4970	4825	4585	4440	4200	4897	4512	41	1400	500	3080	5	1	8164148	393	-8.18	2.11	12	0.72	-588.00	2277.00	7760	20230215	-38.02	2745	20231026	75.23	4920	-2.24	20240104	4190	14.80	20240102	7760	-38.02	20230215	2745	75.23	20231026	0.70	N	331920	500	40 억	66442	N	N	N	N
96	20240104	141108	57	100.00	KOSDAQ	제약	N	N	N	N	N	4800	120	2	2.56	249112000	52012	55.87	4585	4920	4585	6080	3280	4680	4789.52	0.81	-875	4970	4825	4585	4440	4200	4897	4512	41	1400	500	3080	5	1	8164148	392	-8.16	2.11	12	0.64	-588.00	2277.00	7760	20230215	-38.14	2745	20231026	74.86	4920	-2.44	20240104	4190	14.56	20240102	7760	-38.14	20230215	2745	74.86	20231026	0.70	N	331920	500	40 억	66442	N	N	N	N
97	20240104	131108	57	100.00	KOSDAQ	제약	N	N	N	N	N	4865	185	2	3.95	232541065	48579	52.18	4585	4920	4585	6080	3280	4680	4786.87	0.81	-997	4970	4825	4585	4440	4200	4897	4512	41	1400	500	3080	5	1	8164148	397	-8.27	2.14	12	0.60	-588.00	2277.00	7760	20230215	-37.31	2745	20231026	77.23	4920	-1.12	20240104	4190	16.11	20240102	7760	-37.31	20230215	2745	77.23	20231026	0.70	N	331920	500	40 억	66442	N	N	N	N
98	20240104	121105	57	100.00	KOSDAQ	제약	N	N	N	N	N	4880	200	2	4.27	209329565	43801	47.05	4585	4920	4585	6080	3280	4680	4779.11	0.81	-1880	4970	4825	4585	4440	4200	4897	4512	41	1400	500	3080	5	1	8164148	398	-8.30	2.14	12	0.54	-588.00	2277.00	7760	20230215	-37.11	2745	20231026	77.78	4920	-0.81	20240104	4190	16.47	20240102	7760	-37.11	20230215	2745	77.78	20231026	0.70	N	331920	500	40 억	66442	N	N	N	N
99	20240104	111105	57	100.00	KOSDAQ	제약	N	N	N	N	N	4695	15	2	0.32	90050960	19122	20.54	4585	4760	4585	6080	3280	4680	4709.29	0.81	116	4970	4825	4585	4440	4200	4897	4512	41	1400	500	3080	5	1	8164148	383	-7.98	2.06	12	0.23	-588.00	2277.00	7760	20230215	-39.50	2745	20231026	71.04	4760	-1.37	20240104	4190	12.05	20240102	7760	-39.50	20230215	2745	71.04	20231026	0.70	N	331920	500	40 억	66442	N	N	N	N
100	20240104	101103	57	100.00	KOSDAQ	제약	N	N	N	N	N	4720	40	2	0.85	57377940	12163	13.06	4585	4760	4585	6080	3280	4680	4717.43	0.81	-358	4970	4825	4585	4440	4200	4897	4512	41	1400	500	3080	5	1	8164148	385	-8.03	2.07	12	0.15	-588.00	2277.00	7760	20230215	-39.18	2745	20231026	71.95	4760	-0.84	20240104	4190	12.65	20240102	7760	-39.18	20230215	2745	71.95	20231026	0.70	N	331920	500	40 억	66442	N	N	N	N
101	20240104	091108	57	100.00	KOSDAQ	제약	N	N	N	N	N	4705	25	2	0.53	4567965	974	1.05	4585	4740	4585	6080	3280	4680	4689.93	0.81	-32	4970	4825	4585	4440	4200	4897	4512	41	1400	500	3080	5	1	8164148	384	-8.00	2.07	12	0.01	-588.00	2277.00	7760	20230215	-39.37	2745	20231026	71.40	4740	-0.74	20240104	4190	12.29	20240102	7760	-39.37	20230215	2745	71.40	20231026	0.70	N	331920	500	40 억	66442	N	N	N	N
102	20240103	161103	57	100.00	KOSDAQ	제약	N	N	N	N	N	4680	200	2	4.46	424013120	91454	210.84	4345	4730	4345	5820	3140	4480	4636.35	0.81	668	4673	4576	4383	4286	4093	4625	4335	41	1340	500	2950	5	1	8164148	382	-7.96	2.06	12	1.12	-588.00	2277.00	7760	20230215	-39.69	2745	20231026	70.49	4730	-1.06	20240103	4190	11.69	20240102	7760	-39.69	20230215	2745	70.49	20231026	0.69	N	331920	500	40 억	65774	N	N	N	N
103	20240103	151100	57	100.00	KOSDAQ	제약	N	N	N	N	N	4655	175	2	3.91	414007635	89313	205.91	4345	4730	4345	5820	3140	4480	4635.47	0.81	561	4673	4576	4383	4286	4093	4625	4335	41	1340	500	2950	5	1	8164148	380	-7.92	2.04	12	1.09	-588.00	2277.00	7760	20230215	-40.01	2745	20231026	69.58	4730	-1.59	20240103	4190	11.10	20240102	7760	-40.01	20230215	2745	69.58	20231026	0.69	N	331920	500	40 억	65774	N	N	N	N
104	20240103	141059	57	100.00	KOSDAQ	제약	N	N	N	N	N	4630	150	2	3.35	211748305	46374	106.91	4345	4730	4345	5820	3140	4480	4566.10	0.81	-715	4673	4576	4383	4286	4093	4625	4335	41	1340	500	2950	5	1	8164148	378	-7.87	2.03	12	0.57	-588.00	2277.00	7760	20230215	-40.34	2745	20231026	68.67	4730	-2.11	20240103	4190	10.50	20240102	7760	-40.34	20230215	2745	68.67	20231026	0.69	N	331920	500	40 억	65774	N	N	N	N
105	20240103	131101	57	100.00	KOSDAQ	제약	N	N	N	N	N	4640	160	2	3.57	175661860	38627	89.05	4345	4730	4345	5820	3140	4480	4547.64	0.81	-1077	4673	4576	4383	4286	4093	4625	4335	41	1340	500	2950	5	1	8164148	379	-7.89	2.04	12	0.47	-588.00	2277.00	7760	20230215	-40.21	2745	20231026	69.03	4730	-1.90	20240103	4190	10.74	20240102	7760	-40.21	20230215	2745	69.03	20231026	0.69	N	331920	500	40 억	65774	N	N	N	N
106	20240103	121105	57	100.00	KOSDAQ	제약	N	N	N	N	N	4565	85	2	1.90	142515940	31451	72.51	4345	4730	4345	5820	3140	4480	4531.36	0.81	-142	4673	4576	4383	4286	4093	4625	4335	41	1340	500	2950	5	1	8164148	373	-7.76	2.00	12	0.39	-588.00	2277.00	7760	20230215	-41.17	2745	20231026	66.30	4730	-3.49	20240103	4190	8.95	20240102	7760	-41.17	20230215	2745	66.30	20231026	0.69	N	331920	500	40 억	65774	N	N	N	N
107	20240103	111100	57	100.00	KOSDAQ	제약	N	N	N	N	N	4560	80	2	1.79	139877150	30869	71.17	4345	4730	4345	5820	3140	4480	4531.31	0.81	-225	4673	4576	4383	4286	4093	4625	4335	41	1340	500	2950	5	1	8164148	372	-7.76	2.00	12	0.38	-588.00	2277.00	7760	20230215	-41.24	2745	20231026	66.12	4730	-3.59	20240103	4190	8.83	20240102	7760	-41.24	20230215	2745	66.12	20231026	0.69	N	331920	500	40 억	65774	N	N	N	N
108	20240103	101101	57	100.00	KOSDAQ	제약	N	N	N	N	N	4500	20	2	0.45	91729730	20220	46.62	4345	4730	4345	5820	3140	4480	4536.58	0.81	-518	4673	4576	4383	4286	4093	4625	4335	41	1340	500	2950	5	1	8164148	367	-7.65	1.98	12	0.25	-588.00	2277.00	7760	20230215	-42.01	2745	20231026	63.93	4730	-4.86	20240103	4190	7.40	20240102	7760	-42.01	20230215	2745	63.93	20231026	0.69	N	331920	500	40 억	65774	N	N	N	N
109	20240103	091100	57	100.00	KOSDAQ	제약	N	N	N	N	N	4470	-10	5	-0.22	2965475	671	1.55	4345	4500	4345	5820	3140	4480	4419.49	0.81	-327	4673	4576	4383	4286	4093	4625	4335	41	1340	500	2950	5	1	8164148	365	-7.60	1.96	12	0.01	-588.00	2277.00	7760	20230215	-42.40	2745	20231026	62.84	4500	-0.67	20240103	4190	6.68	20240102	7760	-42.40	20230215	2745	62.84	20231026	0.69	N	331920	500	40 억	65774	N	N	N	N
110	20240102	161057	57	100.00	KOSDAQ	제약	N	N	N	N	N	4480	250	2	5.91	189557875	43370	249.08	4190	4480	4190	5490	2965	4230	4370.71	0.76	3274	4296	4262	4201	4167	4106	4280	4185	41	1260	500	2790	5	1	8164148	366	-7.62	1.97	12	0.53	-588.00	2277.00	7760	20230215	-42.27	2745	20231026	63.21	4480	0.00	20240102	4190	6.92	20240102	7760	-42.27	20230215	2745	63.21	20231026	0.68	N	331920	500	40 억	62407	N	N	N	N
111	20240102	151057	57	100.00	KOSDAQ	제약	N	N	N	N	N	4445	215	2	5.08	174305375	39963	229.51	4190	4480	4190	5490	2965	4230	4361.67	0.76	3065	4296	4262	4201	4167	4106	4280	4185	41	1260	500	2790	5	1	8164148	363	-7.56	1.95	12	0.49	-588.00	2277.00	7760	20230215	-42.72	2745	20231026	61.93	4480	-0.78	20240102	4190	6.09	20240102	7760	-42.72	20230215	2745	61.93	20231026	0.68	N	331920	500	40 억	62407	N	N	N	N
112	20240102	141057	57	100.00	KOSDAQ	제약	N	N	N	N	N	4430	200	2	4.73	137531995	31704	182.08	4190	4450	4190	5490	2965	4230	4338.00	0.76	2720	4296	4262	4201	4167	4106	4280	4185	41	1260	500	2790	5	1	8164148	362	-7.53	1.95	12	0.39	-588.00	2277.00	7760	20230215	-42.91	2745	20231026	61.38	4450	-0.45	20240102	4190	5.73	20240102	7760	-42.91	20230215	2745	61.38	20231026	0.68	N	331920	500	40 억	62407	N	N	N	N
113	20240102	131051	57	100.00	KOSDAQ	제약	N	N	N	N	N	4420	190	2	4.49	116147535	26874	154.34	4190	4420	4190	5490	2965	4230	4321.93	0.76	2430	4296	4262	4201	4167	4106	4280	4185	41	1260	500	2790	5	1	8164148	361	-7.52	1.94	12	0.33	-588.00	2277.00	7760	20230215	-43.04	2745	20231026	61.02	4420	0.00	20240102	4190	5.49	20240102	7760	-43.04	20230215	2745	61.02	20231026	0.68	N	331920	500	40 억	62407	N	N	N	N
114	20240102	121051	57	100.00	KOSDAQ	제약	N	N	N	N	N	4350	120	2	2.84	64740395	15124	86.86	4190	4355	4190	5490	2965	4230	4280.64	0.76	1108	4296	4262	4201	4167	4106	4280	4185	41	1260	500	2790	5	1	8164148	355	-7.40	1.91	12	0.19	-588.00	2277.00	7760	20230215	-43.94	2745	20231026	58.47	4355	-0.11	20240102	4190	3.82	20240102	7760	-43.94	20230215	2745	58.47	20231026	0.68	N	331920	500	40 억	62407	N	N	N	N
115	20240102	111051	57	100.00	KOSDAQ	제약	N	N	N	N	N	4270	40	2	0.95	33426435	7855	45.11	4190	4285	4190	5490	2965	4230	4255.43	0.76	-56	4296	4262	4201	4167	4106	4280	4185	41	1260	500	2790	5	1	8164148	349	-7.26	1.88	12	0.10	-588.00	2277.00	7760	20230215	-44.97	2745	20231026	55.56	4285	-0.35	20240102	4190	1.91	20240102	7760	-44.97	20230215	2745	55.56	20231026	0.68	N	331920	500	40 억	62407	N	N	N	N
116	20240102	101041	57	100.00	KOSDAQ	제약	N	N	N	N	N	4285	55	2	1.30	6580235	1551	8.91	4190	4285	4190	5490	2965	4230	4242.58	0.76	164	4296	4262	4201	4167	4106	4280	4185	41	1260	500	2790	5	1	8164148	350	-7.29	1.88	12	0.02	-588.00	2277.00	7760	20230215	-44.78	2745	20231026	56.10	4285	0.00	20240102	4190	2.27	20240102	7760	-44.78	20230215	2745	56.10	20231026	0.68	N	331920	500	40 억	62407	N	N	N	N
117	20240102	091027	57	100.00	KOSDAQ	제약	N	N	N	N	N	4230	0	3	0.00	0	0	0.00	0	0	0	5490	2965	4230	0.00	0.76	0	4296	4262	4201	4167	4106	4280	4185	41	1260	500	2790	5	1	8164148	345	-7.19	1.86	12	0.00	-588.00	2277.00	7760	20230215	-45.49	2745	20231026	54.10	0	0.00	0	0	0.00	0	7760	-45.49	20230215	2745	54.10	20231026	0.68	N	331920	500	40 억	62407	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History