KissMeData/229000/price/prices-20240101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	121016	57	100.00	KOSDAQ	제약	N	N	N	N	N	4950	105	2	2.17	527657080	105334	37.25	5000	5130	4910	6290	3395	4845	5009.37	0.37	2506	5251	5047	4926	4722	4601	4987	4662	69	1445	500	2900	5	1	13749236	681	-1.50	5.70	12	0.77	-3304.00	868.00	8910	20230918	-44.44	2700	20230726	83.33	6340	-21.92	20240117	4755	4.10	20240118	8910	-44.44	20230918	2700	83.33	20230726	0.05	N	229000	500	68 억	50857	N	N	77	N	N
3	20240123	111012	57	100.00	KOSDAQ	제약	N	N	N	N	N	4960	115	2	2.37	470188055	93737	33.15	5000	5130	4910	6290	3395	4845	5016.03	0.37	4229	5251	5047	4926	4722	4601	4987	4662	69	1445	500	2900	5	1	13749236	682	-1.50	5.71	12	0.68	-3304.00	868.00	8910	20230918	-44.33	2700	20230726	83.70	6340	-21.77	20240117	4755	4.31	20240118	8910	-44.33	20230918	2700	83.70	20230726	0.05	N	229000	500	68 억	50857	N	N	77	N	N
4	20240123	101012	57	100.00	KOSDAQ	제약	N	N	N	N	N	5010	165	2	3.41	404431485	80538	28.48	5000	5130	4910	6290	3395	4845	5021.62	0.37	3288	5251	5047	4926	4722	4601	4987	4662	69	1445	500	2900	10	1	13749236	689	-1.52	5.77	12	0.59	-3304.00	868.00	8910	20230918	-43.77	2700	20230726	85.56	6340	-20.98	20240117	4755	5.36	20240118	8910	-43.77	20230918	2700	85.56	20230726	0.05	N	229000	500	68 억	50857	N	N	77	N	N
5	20240123	091013	57	100.00	KOSDAQ	제약	N	N	N	N	N	5010	165	2	3.41	146389490	29427	10.41	5000	5040	4910	6290	3395	4845	4974.67	0.37	384	5251	5047	4926	4722	4601	4987	4662	69	1445	500	2900	10	1	13749236	689	-1.52	5.77	12	0.21	-3304.00	868.00	8910	20230918	-43.77	2700	20230726	85.56	6340	-20.98	20240117	4755	5.36	20240118	8910	-43.77	20230918	2700	85.56	20230726	0.05	N	229000	500	68 억	50857	N	N	77	N	N
6	20240119	161006	57	100.00	KOSDAQ	제약	N	N	N	N	N	5060	-200	5	-3.80	1663296950	319375	24.44	5300	5370	5050	6830	3690	5260	5207.98	0.22	9682	6850	6055	5405	4610	3960	5730	4285	69	1570	500	3150	10	1	13749236	696	-1.53	5.83	12	2.32	-3304.00	868.00	8910	20230918	-43.21	2700	20230726	87.41	6340	-20.19	20240117	4755	6.41	20240118	8910	-43.21	20230918	2700	87.41	20230726	0.02	N	229000	500	68 억	30853	N	N	0	N	N
7	20240119	151009	57	100.00	KOSDAQ	제약	N	N	N	N	N	5070	-190	5	-3.61	1550950300	297191	22.75	5300	5370	5070	6830	3690	5260	5218.68	0.22	6998	6850	6055	5405	4610	3960	5730	4285	69	1570	500	3150	10	1	13749236	697	-1.53	5.84	12	2.16	-3304.00	868.00	8910	20230918	-43.10	2700	20230726	87.78	6340	-20.03	20240117	4755	6.62	20240118	8910	-43.10	20230918	2700	87.78	20230726	0.02	N	229000	500	68 억	30853	N	N	0	N	N
8	20240119	141007	57	100.00	KOSDAQ	제약	N	N	N	N	N	5130	-130	5	-2.47	1324348320	252841	19.35	5300	5370	5120	6830	3690	5260	5237.86	0.22	6754	6850	6055	5405	4610	3960	5730	4285	69	1570	500	3150	10	1	13749236	705	-1.55	5.91	12	1.84	-3304.00	868.00	8910	20230918	-42.42	2700	20230726	90.00	6340	-19.09	20240117	4755	7.89	20240118	8910	-42.42	20230918	2700	90.00	20230726	0.02	N	229000	500	68 억	30853	N	N	0	N	N
9	20240119	131007	57	100.00	KOSDAQ	제약	N	N	N	N	N	5200	-60	5	-1.14	1144575820	217893	16.68	5300	5370	5120	6830	3690	5260	5252.92	0.22	5724	6850	6055	5405	4610	3960	5730	4285	69	1570	500	3150	10	1	13749236	715	-1.57	5.99	12	1.58	-3304.00	868.00	8910	20230918	-41.64	2700	20230726	92.59	6340	-17.98	20240117	4755	9.36	20240118	8910	-41.64	20230918	2700	92.59	20230726	0.02	N	229000	500	68 억	30853	N	N	0	N	N
10	20240119	121011	57	100.00	KOSDAQ	제약	N	N	N	N	N	5180	-80	5	-1.52	932407110	176842	13.54	5300	5370	5140	6830	3690	5260	5272.55	0.22	9924	6850	6055	5405	4610	3960	5730	4285	69	1570	500	3150	10	1	13749236	712	-1.57	5.97	12	1.29	-3304.00	868.00	8910	20230918	-41.86	2700	20230726	91.85	6340	-18.30	20240117	4755	8.94	20240118	8910	-41.86	20230918	2700	91.85	20230726	0.02	N	229000	500	68 억	30853	N	N	0	N	N
11	20240119	111010	57	100.00	KOSDAQ	제약	N	N	N	N	N	5340	80	2	1.52	680641010	128769	9.86	5300	5370	5140	6830	3690	5260	5285.78	0.22	23205	6850	6055	5405	4610	3960	5730	4285	69	1570	500	3150	10	1	13749236	734	-1.62	6.15	12	0.94	-3304.00	868.00	8910	20230918	-40.07	2700	20230726	97.78	6340	-15.77	20240117	4755	12.30	20240118	8910	-40.07	20230918	2700	97.78	20230726	0.02	N	229000	500	68 억	30853	N	N	0	N	N
12	20240119	101014	57	100.00	KOSDAQ	제약	N	N	N	N	N	5310	50	2	0.95	546766160	103597	7.93	5300	5370	5140	6830	3690	5260	5277.84	0.22	14466	6850	6055	5405	4610	3960	5730	4285	69	1570	500	3150	10	1	13749236	730	-1.61	6.12	12	0.75	-3304.00	868.00	8910	20230918	-40.40	2700	20230726	96.67	6340	-16.25	20240117	4755	11.67	20240118	8910	-40.40	20230918	2700	96.67	20230726	0.02	N	229000	500	68 억	30853	N	N	0	N	N
13	20240119	091008	57	100.00	KOSDAQ	제약	N	N	N	N	N	5140	-120	5	-2.28	199974080	38104	2.92	5300	5340	5140	6830	3690	5260	5248.07	0.22	2239	6850	6055	5405	4610	3960	5730	4285	69	1570	500	3150	10	1	13749236	707	-1.56	5.92	12	0.28	-3304.00	868.00	8910	20230918	-42.31	2700	20230726	90.37	6340	-18.93	20240117	4755	8.10	20240118	8910	-42.31	20230918	2700	90.37	20230726	0.02	N	229000	500	68 억	30853	N	N	0	N	N
14	20240118	161005	57	100.00	KOSDAQ	제약	N	N	N	N	N	5260	-840	5	-13.77	7007274085	1303483	104.33	6200	6200	4755	7930	4270	6100	5375.87	0.96	-92197	6680	6390	6050	5760	5420	6535	5905	68	1830	500	3660	10	1	13561873	713	-1.59	6.06	12	9.61	-3304.00	868.00	8910	20230918	-40.97	2700	20230726	94.81	6340	-17.03	20240117	4755	10.62	20240118	8910	-40.97	20230918	2700	94.81	20230726	0.02	N	229000	500	67 억	129982	N	N	0	N	N
15	20240118	151006	57	100.00	KOSDAQ	제약	N	N	N	N	N	5250	-850	5	-13.93	6729819015	1250391	100.08	6200	6200	4755	7930	4270	6100	5382.17	0.96	-89026	6680	6390	6050	5760	5420	6535	5905	68	1830	500	3660	10	1	13561873	712	-1.59	6.05	12	9.22	-3304.00	868.00	8910	20230918	-41.08	2700	20230726	94.44	6340	-17.19	20240117	4755	10.41	20240118	8910	-41.08	20230918	2700	94.44	20230726	0.02	N	229000	500	67 억	129982	N	N	0	N	N
16	20240118	141007	57	100.00	KOSDAQ	제약	N	N	N	N	N	5270	-830	5	-13.61	6322239885	1172974	93.88	6200	6200	4755	7930	4270	6100	5389.92	0.96	-91303	6680	6390	6050	5760	5420	6535	5905	68	1830	500	3660	10	1	13561873	715	-1.60	6.07	12	8.65	-3304.00	868.00	8910	20230918	-40.85	2700	20230726	95.19	6340	-16.88	20240117	4755	10.83	20240118	8910	-40.85	20230918	2700	95.19	20230726	0.02	N	229000	500	67 억	129982	N	N	0	N	N
17	20240118	131004	57	100.00	KOSDAQ	제약	N	N	N	N	N	5330	-770	5	-12.62	5783754055	1071242	85.74	6200	6200	4755	7930	4270	6100	5399.11	0.96	-84889	6680	6390	6050	5760	5420	6535	5905	68	1830	500	3660	10	1	13561873	723	-1.61	6.14	12	7.90	-3304.00	868.00	8910	20230918	-40.18	2700	20230726	97.41	6340	-15.93	20240117	4755	12.09	20240118	8910	-40.18	20230918	2700	97.41	20230726	0.02	N	229000	500	67 억	129982	N	N	0	N	N
18	20240118	121008	57	100.00	KOSDAQ	제약	N	N	N	N	N	5350	-750	5	-12.30	5513801485	1020692	81.69	6200	6200	4755	7930	4270	6100	5402.02	0.96	-84104	6680	6390	6050	5760	5420	6535	5905	68	1830	500	3660	10	1	13561873	726	-1.62	6.16	12	7.53	-3304.00	868.00	8910	20230918	-39.96	2700	20230726	98.15	6340	-15.62	20240117	4755	12.51	20240118	8910	-39.96	20230918	2700	98.15	20230726	0.02	N	229000	500	67 억	129982	N	N	0	N	N
19	20240118	111008	57	100.00	KOSDAQ	제약	N	N	N	N	N	5450	-650	5	-10.66	4937326745	914747	73.22	6200	6200	4755	7930	4270	6100	5397.48	0.96	-73129	6680	6390	6050	5760	5420	6535	5905	68	1830	500	3660	10	1	13561873	739	-1.65	6.28	12	6.74	-3304.00	868.00	8910	20230918	-38.83	2700	20230726	101.85	6340	-14.04	20240117	4755	14.62	20240118	8910	-38.83	20230918	2700	101.85	20230726	0.02	N	229000	500	67 억	129982	N	N	0	N	N
20	20240118	101003	57	100.00	KOSDAQ	제약	N	N	N	N	N	5420	-680	5	-11.15	4435573255	821603	65.76	6200	6200	4755	7930	4270	6100	5398.68	0.96	-53798	6680	6390	6050	5760	5420	6535	5905	68	1830	500	3660	10	1	13561873	735	-1.64	6.24	12	6.06	-3304.00	868.00	8910	20230918	-39.17	2700	20230726	100.74	6340	-14.51	20240117	4755	13.99	20240118	8910	-39.17	20230918	2700	100.74	20230726	0.02	N	229000	500	67 억	129982	N	N	0	N	N
21	20240118	091004	57	100.00	KOSDAQ	제약	N	N	N	N	N	5200	-900	5	-14.75	1872792970	328100	26.26	6200	6200	5200	7930	4270	6100	5707.99	0.96	-10828	6680	6390	6050	5760	5420	6535	5905	68	1830	500	3660	10	1	13561873	705	-1.57	5.99	12	2.42	-3304.00	868.00	8910	20230918	-41.64	2700	20230726	92.59	6340	-17.98	20240117	5200	0.00	20240118	8910	-41.64	20230918	2700	92.59	20230726	0.02	N	229000	500	67 억	129982	N	N	0	N	N
22	20240117	161002	57	100.00	KOSDAQ	제약	N	N	N	N	N	6100	320	2	5.54	7607295540	1237195	1006.12	5770	6340	5710	7510	4050	5780	6148.86	0.53	44904	6226	6002	5836	5612	5446	5920	5530	68	1730	500	3460	10	1	13561873	827	-1.85	7.03	12	9.12	-3304.00	868.00	8910	20230918	-31.54	2700	20230726	125.93	6340	-3.79	20240117	5660	7.77	20240115	8910	-31.54	20230918	2700	125.93	20230726	0.02	N	229000	500	67 억	71290	N	N	115	N	N
23	20240117	151005	57	100.00	KOSDAQ	제약	N	N	N	N	N	6040	260	2	4.50	7458549240	1212694	986.19	5770	6340	5710	7510	4050	5780	6150.40	0.53	47923	6226	6002	5836	5612	5446	5920	5530	68	1730	500	3460	10	1	13561873	819	-1.83	6.96	12	8.94	-3304.00	868.00	8910	20230918	-32.21	2700	20230726	123.70	6340	-4.73	20240117	5660	6.71	20240115	8910	-32.21	20230918	2700	123.70	20230726	0.02	N	229000	500	67 억	71290	N	N	115	N	N
24	20240117	141002	57	100.00	KOSDAQ	제약	N	N	N	N	N	6100	320	2	5.54	6822694670	1107549	900.69	5770	6340	5710	7510	4050	5780	6160.17	0.53	50765	6226	6002	5836	5612	5446	5920	5530	68	1730	500	3460	10	1	13561873	827	-1.85	7.03	12	8.17	-3304.00	868.00	8910	20230918	-31.54	2700	20230726	125.93	6340	-3.79	20240117	5660	7.77	20240115	8910	-31.54	20230918	2700	125.93	20230726	0.02	N	229000	500	67 억	71290	N	N	115	N	N
25	20240117	131002	57	100.00	KOSDAQ	제약	N	N	N	N	N	6300	520	2	9.00	5237727580	852719	693.45	5770	6340	5710	7510	4050	5780	6142.38	0.53	50834	6226	6002	5836	5612	5446	5920	5530	68	1730	500	3460	10	1	13561873	854	-1.91	7.26	12	6.29	-3304.00	868.00	8910	20230918	-29.29	2700	20230726	133.33	6340	-0.63	20240117	5660	11.31	20240115	8910	-29.29	20230918	2700	133.33	20230726	0.02	N	229000	500	67 억	71290	N	N	115	N	N
26	20240117	121005	57	100.00	KOSDAQ	제약	N	N	N	N	N	6010	230	2	3.98	2965476400	488258	397.06	5770	6220	5710	7510	4050	5780	6073.59	0.53	25185	6226	6002	5836	5612	5446	5920	5530	68	1730	500	3460	10	1	13561873	815	-1.82	6.92	12	3.60	-3304.00	868.00	8910	20230918	-32.55	2700	20230726	122.59	6290	-4.45	20240102	5660	6.18	20240115	8910	-32.55	20230918	2700	122.59	20230726	0.02	N	229000	500	67 억	71290	N	N	115	N	N
27	20240117	111005	57	100.00	KOSDAQ	제약	N	N	N	N	N	6050	270	2	4.67	2793691090	459718	373.85	5770	6220	5710	7510	4050	5780	6076.97	0.53	20552	6226	6002	5836	5612	5446	5920	5530	68	1730	500	3460	10	1	13561873	820	-1.83	6.97	12	3.39	-3304.00	868.00	8910	20230918	-32.10	2700	20230726	124.07	6290	-3.82	20240102	5660	6.89	20240115	8910	-32.10	20230918	2700	124.07	20230726	0.02	N	229000	500	67 억	71290	N	N	115	N	N
28	20240117	101001	57	100.00	KOSDAQ	제약	N	N	N	N	N	6070	290	2	5.02	2365621480	389312	316.60	5770	6220	5710	7510	4050	5780	6076.42	0.53	23850	6226	6002	5836	5612	5446	5920	5530	68	1730	500	3460	10	1	13561873	823	-1.84	6.99	12	2.87	-3304.00	868.00	8910	20230918	-31.87	2700	20230726	124.81	6290	-3.50	20240102	5660	7.24	20240115	8910	-31.87	20230918	2700	124.81	20230726	0.02	N	229000	500	67 억	71290	N	N	115	N	N
29	20240117	091005	57	100.00	KOSDAQ	제약	N	N	N	N	N	6010	230	2	3.98	664984310	109649	89.17	5770	6220	5710	7510	4050	5780	6064.67	0.53	-11170	6226	6002	5836	5612	5446	5920	5530	68	1730	500	3460	10	1	13561873	815	-1.82	6.92	12	0.81	-3304.00	868.00	8910	20230918	-32.55	2700	20230726	122.59	6290	-4.45	20240102	5660	6.18	20240115	8910	-32.55	20230918	2700	122.59	20230726	0.02	N	229000	500	67 억	71290	N	N	115	N	N
30	20240116	161000	57	100.00	KOSDAQ	제약	N	N	N	N	N	5780	-100	5	-1.70	711936530	122824	92.74	6060	6060	5670	7640	4120	5880	5796.40	0.69	-26827	6066	5972	5816	5722	5566	6020	5770	68	1760	500	3520	10	1	13561873	784	-1.75	6.66	12	0.91	-3304.00	868.00	8910	20230918	-35.13	2700	20230726	114.07	6290	-8.11	20240102	5660	2.12	20240115	8910	-35.13	20230918	2700	114.07	20230726	0.02	N	229000	500	67 억	92980	N	N	115	N	N
31	20240116	150958	57	100.00	KOSDAQ	제약	N	N	N	N	N	5700	-180	5	-3.06	663557070	114432	86.41	6060	6060	5670	7640	4120	5880	5798.70	0.69	-24841	6066	5972	5816	5722	5566	6020	5770	68	1760	500	3520	10	1	13561873	773	-1.73	6.57	12	0.84	-3304.00	868.00	8910	20230918	-36.03	2700	20230726	111.11	6290	-9.38	20240102	5660	0.71	20240115	8910	-36.03	20230918	2700	111.11	20230726	0.02	N	229000	500	67 억	92980	N	N	3077	N	N
32	20240116	141001	57	100.00	KOSDAQ	제약	N	N	N	N	N	5760	-120	5	-2.04	465068740	79721	60.20	6060	6060	5750	7640	4120	5880	5833.70	0.69	-16292	6066	5972	5816	5722	5566	6020	5770	68	1760	500	3520	10	1	13561873	781	-1.74	6.64	12	0.59	-3304.00	868.00	8910	20230918	-35.35	2700	20230726	113.33	6290	-8.43	20240102	5660	1.77	20240115	8910	-35.35	20230918	2700	113.33	20230726	0.02	N	229000	500	67 억	92980	N	N	3077	N	N
33	20240116	131003	57	100.00	KOSDAQ	제약	N	N	N	N	N	5820	-60	5	-1.02	408750270	69967	52.83	6060	6060	5750	7640	4120	5880	5842.04	0.69	-12149	6066	5972	5816	5722	5566	6020	5770	68	1760	500	3520	10	1	13561873	789	-1.76	6.71	12	0.52	-3304.00	868.00	8910	20230918	-34.68	2700	20230726	115.56	6290	-7.47	20240102	5660	2.83	20240115	8910	-34.68	20230918	2700	115.56	20230726	0.02	N	229000	500	67 억	92980	N	N	3077	N	N
34	20240116	121000	57	100.00	KOSDAQ	제약	N	N	N	N	N	5780	-100	5	-1.70	385853500	66027	49.86	6060	6060	5750	7640	4120	5880	5843.87	0.69	-11489	6066	5972	5816	5722	5566	6020	5770	68	1760	500	3520	10	1	13561873	784	-1.75	6.66	12	0.49	-3304.00	868.00	8910	20230918	-35.13	2700	20230726	114.07	6290	-8.11	20240102	5660	2.12	20240115	8910	-35.13	20230918	2700	114.07	20230726	0.02	N	229000	500	67 억	92980	N	N	3077	N	N
35	20240116	110959	57	100.00	KOSDAQ	제약	N	N	N	N	N	5810	-70	5	-1.19	323398690	55271	41.73	6060	6060	5750	7640	4120	5880	5851.15	0.69	-8154	6066	5972	5816	5722	5566	6020	5770	68	1760	500	3520	10	1	13561873	788	-1.76	6.69	12	0.41	-3304.00	868.00	8910	20230918	-34.79	2700	20230726	115.19	6290	-7.63	20240102	5660	2.65	20240115	8910	-34.79	20230918	2700	115.19	20230726	0.02	N	229000	500	67 억	92980	N	N	3077	N	N
36	20240116	100959	57	100.00	KOSDAQ	제약	N	N	N	N	N	5770	-110	5	-1.87	255611470	43543	32.88	6060	6060	5750	7640	4120	5880	5870.32	0.69	-14521	6066	5972	5816	5722	5566	6020	5770	68	1760	500	3520	10	1	13561873	783	-1.75	6.65	12	0.32	-3304.00	868.00	8910	20230918	-35.24	2700	20230726	113.70	6290	-8.27	20240102	5660	1.94	20240115	8910	-35.24	20230918	2700	113.70	20230726	0.02	N	229000	500	67 억	92980	N	N	3077	N	N
37	20240116	090957	57	100.00	KOSDAQ	제약	N	N	N	N	N	5920	40	2	0.68	82633840	13956	10.54	6060	6060	5870	7640	4120	5880	5921.03	0.69	-6325	6066	5972	5816	5722	5566	6020	5770	68	1760	500	3520	10	1	13561873	803	-1.79	6.82	12	0.10	-3304.00	868.00	8910	20230918	-33.56	2700	20230726	119.26	6290	-5.88	20240102	5660	4.59	20240115	8910	-33.56	20230918	2700	119.26	20230726	0.02	N	229000	500	67 억	92980	N	N	3077	N	N
38	20240115	160957	57	100.00	KOSDAQ	제약	N	N	N	N	N	5880	80	2	1.38	757780140	131743	71.92	5690	5910	5660	7540	4060	5800	5751.65	0.56	17744	6140	5970	5880	5710	5620	5925	5665	68	1740	500	3480	10	1	13561873	797	-1.78	6.77	12	0.97	-3304.00	868.00	8910	20230918	-34.01	2700	20230726	117.78	6290	-6.52	20240102	5660	3.89	20240115	8910	-34.01	20230918	2700	117.78	20230726	0.02	N	229000	500	67 억	75284	N	N	3077	N	N
39	20240115	150958	57	100.00	KOSDAQ	제약	N	N	N	N	N	5870	70	2	1.21	670681060	116961	63.85	5690	5900	5660	7540	4060	5800	5734.23	0.56	23024	6140	5970	5880	5710	5620	5925	5665	68	1740	500	3480	10	1	13561873	796	-1.78	6.76	12	0.86	-3304.00	868.00	8910	20230918	-34.12	2700	20230726	117.41	6290	-6.68	20240102	5660	3.71	20240115	8910	-34.12	20230918	2700	117.41	20230726	0.02	N	229000	500	67 억	75284	N	N	0	N	N
40	20240115	140958	57	100.00	KOSDAQ	제약	N	N	N	N	N	5780	-20	5	-0.34	607661350	106154	57.95	5690	5850	5660	7540	4060	5800	5724.34	0.56	21518	6140	5970	5880	5710	5620	5925	5665	68	1740	500	3480	10	1	13561873	784	-1.75	6.66	12	0.78	-3304.00	868.00	8910	20230918	-35.13	2700	20230726	114.07	6290	-8.11	20240102	5660	2.12	20240115	8910	-35.13	20230918	2700	114.07	20230726	0.02	N	229000	500	67 억	75284	N	N	0	N	N
41	20240115	130955	57	100.00	KOSDAQ	제약	N	N	N	N	N	5760	-40	5	-0.69	566070850	98907	54.00	5690	5850	5660	7540	4060	5800	5723.26	0.56	22192	6140	5970	5880	5710	5620	5925	5665	68	1740	500	3480	10	1	13561873	781	-1.74	6.64	12	0.73	-3304.00	868.00	8910	20230918	-35.35	2700	20230726	113.33	6290	-8.43	20240102	5660	1.77	20240115	8910	-35.35	20230918	2700	113.33	20230726	0.02	N	229000	500	67 억	75284	N	N	0	N	N
42	20240115	120957	57	100.00	KOSDAQ	제약	N	N	N	N	N	5720	-80	5	-1.38	543236130	94931	51.83	5690	5850	5660	7540	4060	5800	5722.43	0.56	22314	6140	5970	5880	5710	5620	5925	5665	68	1740	500	3480	10	1	13561873	776	-1.73	6.59	12	0.70	-3304.00	868.00	8910	20230918	-35.80	2700	20230726	111.85	6290	-9.06	20240102	5660	1.06	20240115	8910	-35.80	20230918	2700	111.85	20230726	0.02	N	229000	500	67 억	75284	N	N	0	N	N
43	20240115	110956	57	100.00	KOSDAQ	제약	N	N	N	N	N	5680	-120	5	-2.07	517784390	90455	49.38	5690	5850	5660	7540	4060	5800	5724.22	0.56	21978	6140	5970	5880	5710	5620	5925	5665	68	1740	500	3480	10	1	13561873	770	-1.72	6.54	12	0.67	-3304.00	868.00	8910	20230918	-36.25	2700	20230726	110.37	6290	-9.70	20240102	5660	0.35	20240115	8910	-36.25	20230918	2700	110.37	20230726	0.02	N	229000	500	67 억	75284	N	N	0	N	N
44	20240115	100953	57	100.00	KOSDAQ	제약	N	N	N	N	N	5740	-60	5	-1.03	438585110	76553	41.79	5690	5850	5660	7540	4060	5800	5729.17	0.56	24422	6140	5970	5880	5710	5620	5925	5665	68	1740	500	3480	10	1	13561873	778	-1.74	6.61	12	0.56	-3304.00	868.00	8910	20230918	-35.58	2700	20230726	112.59	6290	-8.74	20240102	5660	1.41	20240115	8910	-35.58	20230918	2700	112.59	20230726	0.02	N	229000	500	67 억	75284	N	N	0	N	N
45	20240115	090955	57	100.00	KOSDAQ	제약	N	N	N	N	N	5750	-50	5	-0.86	62601770	10911	5.96	5690	5850	5690	7540	4060	5800	5737.49	0.56	-247	6140	5970	5880	5710	5620	5925	5665	68	1740	500	3480	10	1	13561873	780	-1.74	6.62	12	0.08	-3304.00	868.00	8910	20230918	-35.47	2700	20230726	112.96	6290	-8.59	20240102	5690	1.05	20240115	8910	-35.47	20230918	2700	112.96	20230726	0.02	N	229000	500	67 억	75284	N	N	0	N	N
46	20240112	161007	57	100.00	KOSDAQ	제약	N	N	N	N	N	5800	-240	5	-3.97	1067318630	182074	139.77	6030	6050	5790	7850	4230	6040	5862.05	0.87	-42294	6266	6152	6076	5962	5886	6210	6020	68	1810	500	3620	10	1	13561873	787	-1.76	6.68	12	1.34	-3304.00	868.00	8910	20230918	-34.90	2700	20230726	114.81	6290	-7.79	20240102	5790	0.17	20240112	8910	-34.90	20230918	2700	114.81	20230726	0.02	N	229000	500	67 억	117601	N	N	0	N	N
47	20240112	150954	57	100.00	KOSDAQ	제약	N	N	N	N	N	5860	-180	5	-2.98	1034132570	176366	135.39	6030	6050	5790	7850	4230	6040	5863.56	0.87	-42878	6266	6152	6076	5962	5886	6210	6020	68	1810	500	3620	10	1	13561873	795	-1.77	6.75	12	1.30	-3304.00	868.00	8910	20230918	-34.23	2700	20230726	117.04	6290	-6.84	20240102	5790	1.21	20240112	8910	-34.23	20230918	2700	117.04	20230726	0.02	N	229000	500	67 억	117601	N	N	0	N	N
48	20240112	140953	57	100.00	KOSDAQ	제약	N	N	N	N	N	5850	-190	5	-3.15	786115800	133811	102.72	6030	6050	5820	7850	4230	6040	5874.82	0.87	-41252	6266	6152	6076	5962	5886	6210	6020	68	1810	500	3620	10	1	13561873	793	-1.77	6.74	12	0.99	-3304.00	868.00	8910	20230918	-34.34	2700	20230726	116.67	6290	-7.00	20240102	5820	0.52	20240112	8910	-34.34	20230918	2700	116.67	20230726	0.02	N	229000	500	67 억	117601	N	N	0	N	N
49	20240112	130949	57	100.00	KOSDAQ	제약	N	N	N	N	N	5850	-190	5	-3.15	684764560	116487	89.42	6030	6050	5820	7850	4230	6040	5878.46	0.87	-38895	6266	6152	6076	5962	5886	6210	6020	68	1810	500	3620	10	1	13561873	793	-1.77	6.74	12	0.86	-3304.00	868.00	8910	20230918	-34.34	2700	20230726	116.67	6290	-7.00	20240102	5820	0.52	20240112	8910	-34.34	20230918	2700	116.67	20230726	0.02	N	229000	500	67 억	117601	N	N	0	N	N
50	20240112	120953	57	100.00	KOSDAQ	제약	N	N	N	N	N	5900	-140	5	-2.32	616706500	104907	80.53	6030	6050	5820	7850	4230	6040	5878.60	0.87	-37133	6266	6152	6076	5962	5886	6210	6020	68	1810	500	3620	10	1	13561873	800	-1.79	6.80	12	0.77	-3304.00	868.00	8910	20230918	-33.78	2700	20230726	118.52	6290	-6.20	20240102	5820	1.37	20240112	8910	-33.78	20230918	2700	118.52	20230726	0.02	N	229000	500	67 억	117601	N	N	0	N	N
51	20240112	110949	57	100.00	KOSDAQ	제약	N	N	N	N	N	5880	-160	5	-2.65	543271010	92383	70.92	6030	6050	5820	7850	4230	6040	5880.64	0.87	-34400	6266	6152	6076	5962	5886	6210	6020	68	1810	500	3620	10	1	13561873	797	-1.78	6.77	12	0.68	-3304.00	868.00	8910	20230918	-34.01	2700	20230726	117.78	6290	-6.52	20240102	5820	1.03	20240112	8910	-34.01	20230918	2700	117.78	20230726	0.02	N	229000	500	67 억	117601	N	N	0	N	N
52	20240112	100949	57	100.00	KOSDAQ	제약	N	N	N	N	N	5870	-170	5	-2.81	463761080	78793	60.49	6030	6050	5820	7850	4230	6040	5885.82	0.87	-26591	6266	6152	6076	5962	5886	6210	6020	68	1810	500	3620	10	1	13561873	796	-1.78	6.76	12	0.58	-3304.00	868.00	8910	20230918	-34.12	2700	20230726	117.41	6290	-6.68	20240102	5820	0.86	20240112	8910	-34.12	20230918	2700	117.41	20230726	0.02	N	229000	500	67 억	117601	N	N	0	N	N
53	20240112	090952	57	100.00	KOSDAQ	제약	N	N	N	N	N	5910	-130	5	-2.15	107880480	18132	13.92	6030	6050	5910	7850	4230	6040	5949.73	0.87	-4202	6266	6152	6076	5962	5886	6210	6020	68	1810	500	3620	10	1	13561873	802	-1.79	6.81	12	0.13	-3304.00	868.00	8910	20230918	-33.67	2700	20230726	118.89	6290	-6.04	20240102	5850	1.03	20240105	8910	-33.67	20230918	2700	118.89	20230726	0.02	N	229000	500	67 억	117601	N	N	0	N	N
54	20240111	160944	57	100.00	KOSDAQ	제약	N	N	N	N	N	6040	-10	5	-0.17	790983030	130067	79.63	6020	6190	6000	7860	4240	6050	6081.36	0.81	7218	6296	6172	6086	5962	5876	6130	5920	68	1810	500	3630	10	1	13561873	819	-1.83	6.96	12	0.96	-3304.00	868.00	8910	20230918	-32.21	2700	20230726	123.70	6290	-3.97	20240102	5850	3.25	20240105	8910	-32.21	20230918	2700	123.70	20230726	0.02	N	229000	500	67 억	110069	N	N	0	N	N
55	20240111	150951	57	100.00	KOSDAQ	제약	N	N	N	N	N	6090	40	2	0.66	763916780	125593	76.89	6020	6190	6000	7860	4240	6050	6082.48	0.81	7289	6296	6172	6086	5962	5876	6130	5920	68	1810	500	3630	10	1	13561873	826	-1.84	7.02	12	0.93	-3304.00	868.00	8910	20230918	-31.65	2700	20230726	125.56	6290	-3.18	20240102	5850	4.10	20240105	8910	-31.65	20230918	2700	125.56	20230726	0.02	N	229000	500	67 억	110069	N	N	0	N	N
56	20240111	140948	57	100.00	KOSDAQ	제약	N	N	N	N	N	6050	0	3	0.00	663107520	108974	66.72	6020	6190	6000	7860	4240	6050	6085.01	0.81	7268	6296	6172	6086	5962	5876	6130	5920	68	1810	500	3630	10	1	13561873	820	-1.83	6.97	12	0.80	-3304.00	868.00	8910	20230918	-32.10	2700	20230726	124.07	6290	-3.82	20240102	5850	3.42	20240105	8910	-32.10	20230918	2700	124.07	20230726	0.02	N	229000	500	67 억	110069	N	N	0	N	N
57	20240111	130946	57	100.00	KOSDAQ	제약	N	N	N	N	N	6100	50	2	0.83	586240240	96297	58.96	6020	6190	6000	7860	4240	6050	6087.83	0.81	7640	6296	6172	6086	5962	5876	6130	5920	68	1810	500	3630	10	1	13561873	827	-1.85	7.03	12	0.71	-3304.00	868.00	8910	20230918	-31.54	2700	20230726	125.93	6290	-3.02	20240102	5850	4.27	20240105	8910	-31.54	20230918	2700	125.93	20230726	0.02	N	229000	500	67 억	110069	N	N	0	N	N
58	20240111	120946	57	100.00	KOSDAQ	제약	N	N	N	N	N	6060	10	2	0.17	540195010	88719	54.32	6020	6190	6000	7860	4240	6050	6088.83	0.81	7639	6296	6172	6086	5962	5876	6130	5920	68	1810	500	3630	10	1	13561873	822	-1.83	6.98	12	0.65	-3304.00	868.00	8910	20230918	-31.99	2700	20230726	124.44	6290	-3.66	20240102	5850	3.59	20240105	8910	-31.99	20230918	2700	124.44	20230726	0.02	N	229000	500	67 억	110069	N	N	0	N	N
59	20240111	110947	57	100.00	KOSDAQ	제약	N	N	N	N	N	6140	90	2	1.49	482495310	79258	48.53	6020	6190	6000	7860	4240	6050	6087.65	0.81	6804	6296	6172	6086	5962	5876	6130	5920	68	1810	500	3630	10	1	13561873	833	-1.86	7.07	12	0.58	-3304.00	868.00	8910	20230918	-31.09	2700	20230726	127.41	6290	-2.38	20240102	5850	4.96	20240105	8910	-31.09	20230918	2700	127.41	20230726	0.02	N	229000	500	67 억	110069	N	N	0	N	N
60	20240111	100946	57	100.00	KOSDAQ	제약	N	N	N	N	N	6140	90	2	1.49	404701300	66526	40.73	6020	6190	6000	7860	4240	6050	6083.36	0.81	2661	6296	6172	6086	5962	5876	6130	5920	68	1810	500	3630	10	1	13561873	833	-1.86	7.07	12	0.49	-3304.00	868.00	8910	20230918	-31.09	2700	20230726	127.41	6290	-2.38	20240102	5850	4.96	20240105	8910	-31.09	20230918	2700	127.41	20230726	0.02	N	229000	500	67 억	110069	N	N	0	N	N
61	20240111	090947	57	100.00	KOSDAQ	제약	N	N	N	N	N	6030	-20	5	-0.33	105211060	17463	10.69	6020	6070	6000	7860	4240	6050	6024.80	0.81	3172	6296	6172	6086	5962	5876	6130	5920	68	1810	500	3630	10	1	13561873	818	-1.83	6.95	12	0.13	-3304.00	868.00	8910	20230918	-32.32	2700	20230726	123.33	6290	-4.13	20240102	5850	3.08	20240105	8910	-32.32	20230918	2700	123.33	20230726	0.02	N	229000	500	67 억	110069	N	N	0	N	N
62	20240110	160943	57	100.00	KOSDAQ	제약	N	N	N	N	N	6050	-160	5	-2.58	982565990	162035	50.38	6210	6210	6000	8070	4350	6210	6063.93	1.06	-32966	6336	6272	6166	6102	5996	6305	6135	68	1860	500	3720	10	1	13561873	820	-1.83	6.97	12	1.19	-3304.00	868.00	8910	20230918	-32.10	2700	20230726	124.07	6290	-3.82	20240102	5850	3.42	20240105	8910	-32.10	20230918	2700	124.07	20230726	0.02	N	229000	500	67 억	143237	N	N	294	N	N
63	20240110	150945	57	100.00	KOSDAQ	제약	N	N	N	N	N	6060	-150	5	-2.42	949279990	156535	48.67	6210	6210	6000	8070	4350	6210	6064.33	1.06	-32301	6336	6272	6166	6102	5996	6305	6135	68	1860	500	3720	10	1	13561873	822	-1.83	6.98	12	1.15	-3304.00	868.00	8910	20230918	-31.99	2700	20230726	124.44	6290	-3.66	20240102	5850	3.59	20240105	8910	-31.99	20230918	2700	124.44	20230726	0.02	N	229000	500	67 억	143237	N	N	294	N	N
64	20240110	140947	57	100.00	KOSDAQ	제약	N	N	N	N	N	6090	-120	5	-1.93	855274430	141021	43.84	6210	6210	6000	8070	4350	6210	6064.87	1.06	-27705	6336	6272	6166	6102	5996	6305	6135	68	1860	500	3720	10	1	13561873	826	-1.84	7.02	12	1.04	-3304.00	868.00	8910	20230918	-31.65	2700	20230726	125.56	6290	-3.18	20240102	5850	4.10	20240105	8910	-31.65	20230918	2700	125.56	20230726	0.02	N	229000	500	67 억	143237	N	N	294	N	N
65	20240110	130944	57	100.00	KOSDAQ	제약	N	N	N	N	N	6050	-160	5	-2.58	759571310	125271	38.95	6210	6210	6000	8070	4350	6210	6063.42	1.06	-24208	6336	6272	6166	6102	5996	6305	6135	68	1860	500	3720	10	1	13561873	820	-1.83	6.97	12	0.92	-3304.00	868.00	8910	20230918	-32.10	2700	20230726	124.07	6290	-3.82	20240102	5850	3.42	20240105	8910	-32.10	20230918	2700	124.07	20230726	0.02	N	229000	500	67 억	143237	N	N	294	N	N
66	20240110	120945	57	100.00	KOSDAQ	제약	N	N	N	N	N	6050	-160	5	-2.58	677573170	111744	34.74	6210	6210	6000	8070	4350	6210	6063.62	1.06	-19017	6336	6272	6166	6102	5996	6305	6135	68	1860	500	3720	10	1	13561873	820	-1.83	6.97	12	0.82	-3304.00	868.00	8910	20230918	-32.10	2700	20230726	124.07	6290	-3.82	20240102	5850	3.42	20240105	8910	-32.10	20230918	2700	124.07	20230726	0.02	N	229000	500	67 억	143237	N	N	294	N	N
67	20240110	110944	57	100.00	KOSDAQ	제약	N	N	N	N	N	6100	-110	5	-1.77	594395540	98034	30.48	6210	6210	6000	8070	4350	6210	6063.16	1.06	-14299	6336	6272	6166	6102	5996	6305	6135	68	1860	500	3720	10	1	13561873	827	-1.85	7.03	12	0.72	-3304.00	868.00	8910	20230918	-31.54	2700	20230726	125.93	6290	-3.02	20240102	5850	4.27	20240105	8910	-31.54	20230918	2700	125.93	20230726	0.02	N	229000	500	67 억	143237	N	N	294	N	N
68	20240110	100943	57	100.00	KOSDAQ	제약	N	N	N	N	N	6050	-160	5	-2.58	533377370	87986	27.35	6210	6210	6000	8070	4350	6210	6062.07	1.06	-14240	6336	6272	6166	6102	5996	6305	6135	68	1860	500	3720	10	1	13561873	820	-1.83	6.97	12	0.65	-3304.00	868.00	8910	20230918	-32.10	2700	20230726	124.07	6290	-3.82	20240102	5850	3.42	20240105	8910	-32.10	20230918	2700	124.07	20230726	0.02	N	229000	500	67 억	143237	N	N	294	N	N
69	20240110	090943	57	100.00	KOSDAQ	제약	N	N	N	N	N	6040	-170	5	-2.74	179413660	29371	9.13	6210	6210	6040	8070	4350	6210	6108.53	1.06	-4609	6336	6272	6166	6102	5996	6305	6135	68	1860	500	3720	10	1	13561873	819	-1.83	6.96	12	0.22	-3304.00	868.00	8910	20230918	-32.21	2700	20230726	123.70	6290	-3.97	20240102	5850	3.25	20240105	8910	-32.21	20230918	2700	123.70	20230726	0.02	N	229000	500	67 억	143237	N	N	294	N	N
70	20240109	160941	57	100.00	KOSDAQ	제약	N	N	N	N	N	6210	160	2	2.64	1950276460	317012	148.51	6070	6230	6060	7860	4240	6050	6152.00	0.64	52063	6296	6172	6046	5922	5796	6235	5985	68	1810	500	3630	10	1	13561873	842	-1.88	7.15	12	2.34	-3304.00	868.00	8910	20230918	-30.30	2700	20230726	130.00	6290	-1.27	20240102	5850	6.15	20240105	8910	-30.30	20230918	2700	130.00	20230726	0.02	N	229000	500	67 억	86474	N	N	294	N	N
71	20240109	150943	57	100.00	KOSDAQ	제약	N	N	N	N	N	6170	120	2	1.98	1802010910	293033	137.27	6070	6230	6060	7860	4240	6050	6149.52	0.64	56932	6296	6172	6046	5922	5796	6235	5985	68	1810	500	3630	10	1	13561873	837	-1.87	7.11	12	2.16	-3304.00	868.00	8910	20230918	-30.75	2700	20230726	128.52	6290	-1.91	20240102	5850	5.47	20240105	8910	-30.75	20230918	2700	128.52	20230726	0.02	N	229000	500	67 억	86474	N	N	353	N	N
72	20240109	140942	57	100.00	KOSDAQ	제약	N	N	N	N	N	6160	110	2	1.82	1693634920	275422	129.02	6070	6230	6060	7860	4240	6050	6149.24	0.64	57749	6296	6172	6046	5922	5796	6235	5985	68	1810	500	3630	10	1	13561873	835	-1.86	7.10	12	2.03	-3304.00	868.00	8910	20230918	-30.86	2700	20230726	128.15	6290	-2.07	20240102	5850	5.30	20240105	8910	-30.86	20230918	2700	128.15	20230726	0.02	N	229000	500	67 억	86474	N	N	353	N	N
73	20240109	130941	57	100.00	KOSDAQ	제약	N	N	N	N	N	6200	150	2	2.48	1392456380	226643	106.17	6070	6230	6060	7860	4240	6050	6143.83	0.64	55664	6296	6172	6046	5922	5796	6235	5985	68	1810	500	3630	10	1	13561873	841	-1.88	7.14	12	1.67	-3304.00	868.00	8910	20230918	-30.42	2700	20230726	129.63	6290	-1.43	20240102	5850	5.98	20240105	8910	-30.42	20230918	2700	129.63	20230726	0.02	N	229000	500	67 억	86474	N	N	353	N	N
74	20240109	120949	57	100.00	KOSDAQ	제약	N	N	N	N	N	6140	90	2	1.49	934696520	152705	71.54	6070	6190	6060	7860	4240	6050	6120.93	0.64	67970	6296	6172	6046	5922	5796	6235	5985	68	1810	500	3630	10	1	13561873	833	-1.86	7.07	12	1.13	-3304.00	868.00	8910	20230918	-31.09	2700	20230726	127.41	6290	-2.38	20240102	5850	4.96	20240105	8910	-31.09	20230918	2700	127.41	20230726	0.02	N	229000	500	67 억	86474	N	N	353	N	N
75	20240109	110945	57	100.00	KOSDAQ	제약	N	N	N	N	N	6120	70	2	1.16	800920780	130858	61.30	6070	6190	6060	7860	4240	6050	6120.53	0.64	63064	6296	6172	6046	5922	5796	6235	5985	68	1810	500	3630	10	1	13561873	830	-1.85	7.05	12	0.96	-3304.00	868.00	8910	20230918	-31.31	2700	20230726	126.67	6290	-2.70	20240102	5850	4.62	20240105	8910	-31.31	20230918	2700	126.67	20230726	0.02	N	229000	500	67 억	86474	N	N	353	N	N
76	20240109	100942	57	100.00	KOSDAQ	제약	N	N	N	N	N	6100	50	2	0.83	416972910	68120	31.91	6070	6150	6060	7860	4240	6050	6121.15	0.64	30110	6296	6172	6046	5922	5796	6235	5985	68	1810	500	3630	10	1	13561873	827	-1.85	7.03	12	0.50	-3304.00	868.00	8910	20230918	-31.54	2700	20230726	125.93	6290	-3.02	20240102	5850	4.27	20240105	8910	-31.54	20230918	2700	125.93	20230726	0.02	N	229000	500	67 억	86474	N	N	353	N	N
77	20240109	090942	57	100.00	KOSDAQ	제약	N	N	N	N	N	6120	70	2	1.16	115944550	18958	8.88	6070	6150	6060	7860	4240	6050	6115.86	0.64	6962	6296	6172	6046	5922	5796	6235	5985	68	1810	500	3630	10	1	13561873	830	-1.85	7.05	12	0.14	-3304.00	868.00	8910	20230918	-31.31	2700	20230726	126.67	6290	-2.70	20240102	5850	4.62	20240105	8910	-31.31	20230918	2700	126.67	20230726	0.02	N	229000	500	67 억	86474	N	N	353	N	N
78	20240108	160940	57	100.00	KOSDAQ	제약	N	N	N	N	N	6050	160	2	2.72	1280139520	211786	109.63	5980	6170	5920	7650	4130	5890	6044.48	0.44	26958	6223	6056	5953	5786	5683	6005	5735	68	1760	500	3530	10	1	13561873	820	-1.83	6.97	12	1.56	-3304.00	868.00	8910	20230918	-32.10	2700	20230726	124.07	6290	-3.82	20240102	5850	3.42	20240105	8910	-32.10	20230918	2700	124.07	20230726	0.02	N	229000	500	67 억	60072	N	N	353	N	N
79	20240108	150942	57	100.00	KOSDAQ	제약	N	N	N	N	N	6040	150	2	2.55	1252510650	207216	107.27	5980	6170	5920	7650	4130	5890	6044.47	0.44	26582	6223	6056	5953	5786	5683	6005	5735	68	1760	500	3530	10	1	13561873	819	-1.83	6.96	12	1.53	-3304.00	868.00	8910	20230918	-32.21	2700	20230726	123.70	6290	-3.97	20240102	5850	3.25	20240105	8910	-32.21	20230918	2700	123.70	20230726	0.02	N	229000	500	67 억	60072	N	N	0	N	N
80	20240108	140941	57	100.00	KOSDAQ	제약	N	N	N	N	N	6040	150	2	2.55	1058956320	175035	90.61	5980	6170	5920	7650	4130	5890	6049.97	0.44	25962	6223	6056	5953	5786	5683	6005	5735	68	1760	500	3530	10	1	13561873	819	-1.83	6.96	12	1.29	-3304.00	868.00	8910	20230918	-32.21	2700	20230726	123.70	6290	-3.97	20240102	5850	3.25	20240105	8910	-32.21	20230918	2700	123.70	20230726	0.02	N	229000	500	67 억	60072	N	N	0	N	N
81	20240108	130940	57	100.00	KOSDAQ	제약	N	N	N	N	N	6010	120	2	2.04	1006997640	166428	86.15	5980	6170	5920	7650	4130	5890	6050.65	0.44	28883	6223	6056	5953	5786	5683	6005	5735	68	1760	500	3530	10	1	13561873	815	-1.82	6.92	12	1.23	-3304.00	868.00	8910	20230918	-32.55	2700	20230726	122.59	6290	-4.45	20240102	5850	2.74	20240105	8910	-32.55	20230918	2700	122.59	20230726	0.02	N	229000	500	67 억	60072	N	N	0	N	N
82	20240108	120941	57	100.00	KOSDAQ	제약	N	N	N	N	N	6050	160	2	2.72	887087820	146587	75.88	5980	6170	5920	7650	4130	5890	6051.61	0.44	27798	6223	6056	5953	5786	5683	6005	5735	68	1760	500	3530	10	1	13561873	820	-1.83	6.97	12	1.08	-3304.00	868.00	8910	20230918	-32.10	2700	20230726	124.07	6290	-3.82	20240102	5850	3.42	20240105	8910	-32.10	20230918	2700	124.07	20230726	0.02	N	229000	500	67 억	60072	N	N	0	N	N
83	20240108	110942	57	100.00	KOSDAQ	제약	N	N	N	N	N	6130	240	2	4.07	769224950	127194	65.84	5980	6170	5920	7650	4130	5890	6047.65	0.44	23653	6223	6056	5953	5786	5683	6005	5735	68	1760	500	3530	10	1	13561873	831	-1.86	7.06	12	0.94	-3304.00	868.00	8910	20230918	-31.20	2700	20230726	127.04	6290	-2.54	20240102	5850	4.79	20240105	8910	-31.20	20230918	2700	127.04	20230726	0.02	N	229000	500	67 억	60072	N	N	0	N	N
84	20240108	100942	57	100.00	KOSDAQ	제약	N	N	N	N	N	6070	180	2	3.06	601122580	99402	51.46	5980	6170	5920	7650	4130	5890	6047.39	0.44	16263	6223	6056	5953	5786	5683	6005	5735	68	1760	500	3530	10	1	13561873	823	-1.84	6.99	12	0.73	-3304.00	868.00	8910	20230918	-31.87	2700	20230726	124.81	6290	-3.50	20240102	5850	3.76	20240105	8910	-31.87	20230918	2700	124.81	20230726	0.02	N	229000	500	67 억	60072	N	N	0	N	N
85	20240108	090940	57	100.00	KOSDAQ	제약	N	N	N	N	N	6010	120	2	2.04	237598090	39141	20.26	5980	6170	5920	7650	4130	5890	6070.31	0.44	5730	6223	6056	5953	5786	5683	6005	5735	68	1760	500	3530	10	1	13561873	815	-1.82	6.92	12	0.29	-3304.00	868.00	8910	20230918	-32.55	2700	20230726	122.59	6290	-4.45	20240102	5850	2.74	20240105	8910	-32.55	20230918	2700	122.59	20230726	0.02	N	229000	500	67 억	60072	N	N	0	N	N
86	20240105	160940	57	100.00	KOSDAQ	제약	N	N	N	N	N	5890	-60	5	-1.01	1139235730	190427	112.58	6040	6120	5850	7730	4170	5950	5982.78	0.71	-37925	6150	6050	5970	5870	5790	6010	5830	68	1780	500	3570	10	1	13561873	799	-1.78	6.79	12	1.40	-3304.00	868.00	8910	20230918	-33.89	2700	20230726	118.15	6290	-6.36	20240102	5850	0.68	20240105	8910	-33.89	20230918	2700	118.15	20230726	0.02	N	229000	500	67 억	96675	N	N	0	N	N
87	20240105	150941	57	100.00	KOSDAQ	제약	N	N	N	N	N	5930	-20	5	-0.34	1078216140	180076	106.46	6040	6120	5850	7730	4170	5950	5987.57	0.71	-36286	6150	6050	5970	5870	5790	6010	5830	68	1780	500	3570	10	1	13561873	804	-1.79	6.83	12	1.33	-3304.00	868.00	8910	20230918	-33.45	2700	20230726	119.63	6290	-5.72	20240102	5850	1.37	20240105	8910	-33.45	20230918	2700	119.63	20230726	0.02	N	229000	500	67 억	96675	N	N	0	N	N
88	20240105	140938	57	100.00	KOSDAQ	제약	N	N	N	N	N	5880	-70	5	-1.18	986690650	164517	97.26	6040	6120	5850	7730	4170	5950	5997.51	0.71	-33945	6150	6050	5970	5870	5790	6010	5830	68	1780	500	3570	10	1	13561873	797	-1.78	6.77	12	1.21	-3304.00	868.00	8910	20230918	-34.01	2700	20230726	117.78	6290	-6.52	20240102	5850	0.51	20240105	8910	-34.01	20230918	2700	117.78	20230726	0.02	N	229000	500	67 억	96675	N	N	0	N	N
89	20240105	130939	57	100.00	KOSDAQ	제약	N	N	N	N	N	5930	-20	5	-0.34	810476600	134609	79.58	6040	6120	5920	7730	4170	5950	6020.99	0.71	-24352	6150	6050	5970	5870	5790	6010	5830	68	1780	500	3570	10	1	13561873	804	-1.79	6.83	12	0.99	-3304.00	868.00	8910	20230918	-33.45	2700	20230726	119.63	6290	-5.72	20240102	5890	0.68	20240104	8910	-33.45	20230918	2700	119.63	20230726	0.02	N	229000	500	67 억	96675	N	N	0	N	N
90	20240105	120940	57	100.00	KOSDAQ	제약	N	N	N	N	N	6030	80	2	1.34	670127050	111085	65.67	6040	6120	5920	7730	4170	5950	6032.59	0.71	-5357	6150	6050	5970	5870	5790	6010	5830	68	1780	500	3570	10	1	13561873	818	-1.83	6.95	12	0.82	-3304.00	868.00	8910	20230918	-32.32	2700	20230726	123.33	6290	-4.13	20240102	5890	2.38	20240104	8910	-32.32	20230918	2700	123.33	20230726	0.02	N	229000	500	67 억	96675	N	N	0	N	N
91	20240105	110937	57	100.00	KOSDAQ	제약	N	N	N	N	N	6050	100	2	1.68	583493270	96653	57.14	6040	6120	5920	7730	4170	5950	6037.03	0.71	4549	6150	6050	5970	5870	5790	6010	5830	68	1780	500	3570	10	1	13561873	820	-1.83	6.97	12	0.71	-3304.00	868.00	8910	20230918	-32.10	2700	20230726	124.07	6290	-3.82	20240102	5890	2.72	20240104	8910	-32.10	20230918	2700	124.07	20230726	0.02	N	229000	500	67 억	96675	N	N	0	N	N
92	20240105	100940	57	100.00	KOSDAQ	제약	N	N	N	N	N	6010	60	2	1.01	247937070	41329	24.43	6040	6050	5920	7730	4170	5950	5999.16	0.71	5418	6150	6050	5970	5870	5790	6010	5830	68	1780	500	3570	10	1	13561873	815	-1.82	6.92	12	0.30	-3304.00	868.00	8910	20230918	-32.55	2700	20230726	122.59	6290	-4.45	20240102	5890	2.04	20240104	8910	-32.55	20230918	2700	122.59	20230726	0.02	N	229000	500	67 억	96675	N	N	0	N	N
93	20240105	090938	57	100.00	KOSDAQ	제약	N	N	N	N	N	5970	20	2	0.34	48704310	8143	4.81	6040	6050	5920	7730	4170	5950	5981.30	0.71	-4626	6150	6050	5970	5870	5790	6010	5830	68	1780	500	3570	10	1	13561873	810	-1.81	6.88	12	0.06	-3304.00	868.00	8910	20230918	-33.00	2700	20230726	121.11	6290	-5.09	20240102	5890	1.36	20240104	8910	-33.00	20230918	2700	121.11	20230726	0.02	N	229000	500	67 억	96675	N	N	0	N	N
94	20240104	160935	57	100.00	KOSDAQ	제약	N	N	N	N	N	5950	-120	5	-1.98	996839320	167539	58.32	6070	6070	5890	7890	4250	6070	5949.85	0.86	-19495	6430	6250	6080	5900	5730	6165	5815	68	1820	500	3640	10	1	13561873	807	-1.80	6.85	12	1.24	-3304.00	868.00	8910	20230918	-33.22	2700	20230726	120.37	6290	-5.41	20240102	5890	1.02	20240104	8910	-33.22	20230918	2700	120.37	20230726	0.02	N	229000	500	67 억	116190	N	N	212	N	N
95	20240104	150937	57	100.00	KOSDAQ	제약	N	N	N	N	N	5900	-170	5	-2.80	958671280	161094	56.08	6070	6070	5890	7890	4250	6070	5950.96	0.86	-20409	6430	6250	6080	5900	5730	6165	5815	68	1820	500	3640	10	1	13561873	800	-1.79	6.80	12	1.19	-3304.00	868.00	8910	20230918	-33.78	2700	20230726	118.52	6290	-6.20	20240102	5890	0.17	20240104	8910	-33.78	20230918	2700	118.52	20230726	0.02	N	229000	500	67 억	116190	N	N	212	N	N
96	20240104	140937	57	100.00	KOSDAQ	제약	N	N	N	N	N	5910	-160	5	-2.64	849131850	142553	49.62	6070	6070	5890	7890	4250	6070	5956.55	0.86	-22133	6430	6250	6080	5900	5730	6165	5815	68	1820	500	3640	10	1	13561873	802	-1.79	6.81	12	1.05	-3304.00	868.00	8910	20230918	-33.67	2700	20230726	118.89	6290	-6.04	20240102	5890	0.34	20240104	8910	-33.67	20230918	2700	118.89	20230726	0.02	N	229000	500	67 억	116190	N	N	212	N	N
97	20240104	130937	57	100.00	KOSDAQ	제약	N	N	N	N	N	5920	-150	5	-2.47	765002980	128323	44.67	6070	6070	5890	7890	4250	6070	5961.48	0.86	-22380	6430	6250	6080	5900	5730	6165	5815	68	1820	500	3640	10	1	13561873	803	-1.79	6.82	12	0.95	-3304.00	868.00	8910	20230918	-33.56	2700	20230726	119.26	6290	-5.88	20240102	5890	0.51	20240104	8910	-33.56	20230918	2700	119.26	20230726	0.02	N	229000	500	67 억	116190	N	N	212	N	N
98	20240104	120935	57	100.00	KOSDAQ	제약	N	N	N	N	N	5930	-140	5	-2.31	687454100	115222	40.11	6070	6070	5890	7890	4250	6070	5966.28	0.86	-22207	6430	6250	6080	5900	5730	6165	5815	68	1820	500	3640	10	1	13561873	804	-1.79	6.83	12	0.85	-3304.00	868.00	8910	20230918	-33.45	2700	20230726	119.63	6290	-5.72	20240102	5890	0.68	20240104	8910	-33.45	20230918	2700	119.63	20230726	0.02	N	229000	500	67 억	116190	N	N	212	N	N
99	20240104	110934	57	100.00	KOSDAQ	제약	N	N	N	N	N	5950	-120	5	-1.98	545150800	91199	31.75	6070	6070	5920	7890	4250	6070	5977.53	0.86	-18089	6430	6250	6080	5900	5730	6165	5815	68	1820	500	3640	10	1	13561873	807	-1.80	6.85	12	0.67	-3304.00	868.00	8910	20230918	-33.22	2700	20230726	120.37	6290	-5.41	20240102	5910	0.68	20240103	8910	-33.22	20230918	2700	120.37	20230726	0.02	N	229000	500	67 억	116190	N	N	212	N	N
100	20240104	100933	57	100.00	KOSDAQ	제약	N	N	N	N	N	5960	-110	5	-1.81	444315460	74220	25.84	6070	6070	5940	7890	4250	6070	5986.39	0.86	-9152	6430	6250	6080	5900	5730	6165	5815	68	1820	500	3640	10	1	13561873	808	-1.80	6.87	12	0.55	-3304.00	868.00	8910	20230918	-33.11	2700	20230726	120.74	6290	-5.25	20240102	5910	0.85	20240103	8910	-33.11	20230918	2700	120.74	20230726	0.02	N	229000	500	67 억	116190	N	N	212	N	N
101	20240104	090937	57	100.00	KOSDAQ	제약	N	N	N	N	N	5950	-120	5	-1.98	97633500	16271	5.66	6070	6070	5940	7890	4250	6070	6000.17	0.86	-9797	6430	6250	6080	5900	5730	6165	5815	68	1820	500	3640	10	1	13561873	807	-1.80	6.85	12	0.12	-3304.00	868.00	8910	20230918	-33.22	2700	20230726	120.37	6290	-5.41	20240102	5910	0.68	20240103	8910	-33.22	20230918	2700	120.37	20230726	0.02	N	229000	500	67 억	116190	N	N	212	N	N
102	20240103	160933	57	100.00	KOSDAQ	제약	N	N	N	N	N	6070	-200	5	-3.19	1719206360	283589	109.39	6260	6260	5910	8150	4390	6270	6061.98	1.06	-29429	6410	6340	6220	6150	6030	6375	6185	68	1880	500	3760	10	1	13561873	823	-1.84	6.99	12	2.09	-3304.00	868.00	8910	20230918	-31.87	2700	20230726	124.81	6290	-3.50	20240102	5910	2.71	20240103	8910	-31.87	20230918	2700	124.81	20230726	0.02	N	229000	500	67 억	143205	N	N	212	N	N
103	20240103	150931	57	100.00	KOSDAQ	제약	N	N	N	N	N	6010	-260	5	-4.15	1639761920	270423	104.31	6260	6260	5910	8150	4390	6270	6063.39	1.06	-28814	6410	6340	6220	6150	6030	6375	6185	68	1880	500	3760	10	1	13561873	815	-1.82	6.92	12	1.99	-3304.00	868.00	8910	20230918	-32.55	2700	20230726	122.59	6290	-4.45	20240102	5910	1.69	20240103	8910	-32.55	20230918	2700	122.59	20230726	0.02	N	229000	500	67 억	143205	N	N	6831	N	N
104	20240103	140928	57	100.00	KOSDAQ	제약	N	N	N	N	N	5950	-320	5	-5.10	1363942580	224078	86.43	6260	6260	5930	8150	4390	6270	6086.58	1.06	-27687	6410	6340	6220	6150	6030	6375	6185	68	1880	500	3760	10	1	13561873	807	-1.80	6.85	12	1.65	-3304.00	868.00	8910	20230918	-33.22	2700	20230726	120.37	6290	-5.41	20240102	5930	0.34	20240103	8910	-33.22	20230918	2700	120.37	20230726	0.02	N	229000	500	67 억	143205	N	N	6831	N	N
105	20240103	130931	57	100.00	KOSDAQ	제약	N	N	N	N	N	6080	-190	5	-3.03	1091263780	178648	68.91	6260	6260	6030	8150	4390	6270	6108.10	1.06	-25641	6410	6340	6220	6150	6030	6375	6185	68	1880	500	3760	10	1	13561873	825	-1.84	7.00	12	1.32	-3304.00	868.00	8910	20230918	-31.76	2700	20230726	125.19	6290	-3.34	20240102	6030	0.83	20240103	8910	-31.76	20230918	2700	125.19	20230726	0.02	N	229000	500	67 억	143205	N	N	6831	N	N
106	20240103	120935	57	100.00	KOSDAQ	제약	N	N	N	N	N	6050	-220	5	-3.51	1017769830	166507	64.23	6260	6260	6050	8150	4390	6270	6112.10	1.06	-23971	6410	6340	6220	6150	6030	6375	6185	68	1880	500	3760	10	1	13561873	820	-1.83	6.97	12	1.23	-3304.00	868.00	8910	20230918	-32.10	2700	20230726	124.07	6290	-3.82	20240102	6050	0.00	20240103	8910	-32.10	20230918	2700	124.07	20230726	0.02	N	229000	500	67 억	143205	N	N	6831	N	N
107	20240103	110930	57	100.00	KOSDAQ	제약	N	N	N	N	N	6120	-150	5	-2.39	878239350	143538	55.37	6260	6260	6050	8150	4390	6270	6118.09	1.06	-22225	6410	6340	6220	6150	6030	6375	6185	68	1880	500	3760	10	1	13561873	830	-1.85	7.05	12	1.06	-3304.00	868.00	8910	20230918	-31.31	2700	20230726	126.67	6290	-2.70	20240102	6050	1.16	20240103	8910	-31.31	20230918	2700	126.67	20230726	0.02	N	229000	500	67 억	143205	N	N	6831	N	N
108	20240103	100930	57	100.00	KOSDAQ	제약	N	N	N	N	N	6090	-180	5	-2.87	684588190	111682	43.08	6260	6260	6080	8150	4390	6270	6129.29	1.06	-20808	6410	6340	6220	6150	6030	6375	6185	68	1880	500	3760	10	1	13561873	826	-1.84	7.02	12	0.82	-3304.00	868.00	8910	20230918	-31.65	2700	20230726	125.56	6290	-3.18	20240102	6080	0.16	20240103	8910	-31.65	20230918	2700	125.56	20230726	0.02	N	229000	500	67 억	143205	N	N	6831	N	N
109	20240103	090931	57	100.00	KOSDAQ	제약	N	N	N	N	N	6120	-150	5	-2.39	191116060	31003	11.96	6260	6260	6110	8150	4390	6270	6163.06	1.06	-11414	6410	6340	6220	6150	6030	6375	6185	68	1880	500	3760	10	1	13561873	830	-1.85	7.05	12	0.23	-3304.00	868.00	8910	20230918	-31.31	2700	20230726	126.67	6290	-2.70	20240102	6100	0.33	20240102	8910	-31.31	20230918	2700	126.67	20230726	0.02	N	229000	500	67 억	143205	N	N	6831	N	N
110	20240102	160928	57	100.00	KOSDAQ	제약	N	N	N	N	N	6270	50	2	0.80	1594937270	257195	81.56	6200	6290	6100	8080	4360	6220	6201.05	0.91	22147	6460	6340	6130	6010	5800	6400	6070	68	1860	500	3730	10	1	13561873	850	-1.90	7.22	12	1.90	-3304.00	868.00	8910	20230918	-29.63	2700	20230726	132.22	6290	-0.32	20240102	6100	2.79	20240102	8910	-29.63	20230918	2700	132.22	20230726	0.02	N	229000	500	67 억	122920	N	N	6831	N	N
111	20240102	150928	57	100.00	KOSDAQ	제약	N	N	N	N	N	6230	10	2	0.16	1500888300	242161	76.79	6200	6290	6100	8080	4360	6220	6197.82	0.91	20681	6460	6340	6130	6010	5800	6400	6070	68	1860	500	3730	10	1	13561873	845	-1.89	7.18	12	1.79	-3304.00	868.00	8910	20230918	-30.08	2700	20230726	130.74	6290	-0.95	20240102	6100	2.13	20240102	8910	-30.08	20230918	2700	130.74	20230726	0.02	N	229000	500	67 억	122920	N	N	697	N	N
112	20240102	140929	57	100.00	KOSDAQ	제약	N	N	N	N	N	6240	20	2	0.32	1339103020	216142	68.54	6200	6290	6100	8080	4360	6220	6195.39	0.91	19383	6460	6340	6130	6010	5800	6400	6070	68	1860	500	3730	10	1	13561873	846	-1.89	7.19	12	1.59	-3304.00	868.00	8910	20230918	-29.97	2700	20230726	131.11	6290	-0.79	20240102	6100	2.30	20240102	8910	-29.97	20230918	2700	131.11	20230726	0.02	N	229000	500	67 억	122920	N	N	697	N	N
113	20240102	130924	57	100.00	KOSDAQ	제약	N	N	N	N	N	6260	40	2	0.64	1173829990	189573	60.12	6200	6290	6100	8080	4360	6220	6191.85	0.91	13787	6460	6340	6130	6010	5800	6400	6070	68	1860	500	3730	10	1	13561873	849	-1.89	7.21	12	1.40	-3304.00	868.00	8910	20230918	-29.74	2700	20230726	131.85	6290	-0.48	20240102	6100	2.62	20240102	8910	-29.74	20230918	2700	131.85	20230726	0.02	N	229000	500	67 억	122920	N	N	697	N	N
114	20240102	120922	57	100.00	KOSDAQ	제약	N	N	N	N	N	6180	-40	5	-0.64	957721350	154908	49.12	6200	6290	6100	8080	4360	6220	6182.33	0.91	-322	6460	6340	6130	6010	5800	6400	6070	68	1860	500	3730	10	1	13561873	838	-1.87	7.12	12	1.14	-3304.00	868.00	8910	20230918	-30.64	2700	20230726	128.89	6290	-1.75	20240102	6100	1.31	20240102	8910	-30.64	20230918	2700	128.89	20230726	0.02	N	229000	500	67 억	122920	N	N	697	N	N
115	20240102	110922	57	100.00	KOSDAQ	제약	N	N	N	N	N	6130	-90	5	-1.45	810969100	131030	41.55	6200	6290	6130	8080	4360	6220	6189.01	0.91	-6009	6460	6340	6130	6010	5800	6400	6070	68	1860	500	3730	10	1	13561873	831	-1.86	7.06	12	0.97	-3304.00	868.00	8910	20230918	-31.20	2700	20230726	127.04	6290	-2.54	20240102	6130	0.00	20240102	8910	-31.20	20230918	2700	127.04	20230726	0.02	N	229000	500	67 억	122920	N	N	697	N	N
116	20240102	100913	57	100.00	KOSDAQ	제약	N	N	N	N	N	6210	-10	5	-0.16	174917820	28212	8.95	6200	6290	6130	8080	4360	6220	6199.57	0.91	2694	6460	6340	6130	6010	5800	6400	6070	68	1860	500	3730	10	1	13561873	842	-1.88	7.15	12	0.21	-3304.00	868.00	8910	20230918	-30.30	2700	20230726	130.00	6290	-1.27	20240102	6130	1.31	20240102	8910	-30.30	20230918	2700	130.00	20230726	0.02	N	229000	500	67 억	122920	N	N	697	N	N
117	20240102	090902	57	100.00	KOSDAQ	제약	N	N	N	N	N	6220	0	3	0.00	0	0	0.00	0	0	0	8080	4360	6220	0.00	0.91	0	6460	6340	6130	6010	5800	6400	6070	68	1860	500	3730	10	1	13561873	844	-1.88	7.17	12	0.00	-3304.00	868.00	8910	20230918	-30.19	2700	20230726	130.37	0	0.00	0	0	0.00	0	8910	-30.19	20230918	2700	130.37	20230726	0.02	N	229000	500	67 억	122920	N	N	697	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History