KissMeData/066700/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	foreignNetBuyingQuantity	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	120618	57	100.00	KOSDAQ	제약	N	N	N	N	N	4135	40	2	0.98	162024270	39253	38.74	4100	4175	4080	5320	2870	4095	4127.69	1.94	0	12753	4245	4170	4110	4035	3975	4140	4005	162	1225	500	3030	5	1	32474435	1343	14.06	0.92	12	0.12	294.00	4476.00	6080	20230414	-31.99	3730	20231020	10.86	4900	-15.61	20240103	4050	2.10	20240122	6080	-31.99	20230414	3730	10.86	20231020	3.73	N	066700	500	162 억	629962	N	N	0	N	N
3	20240123	110616	57	100.00	KOSDAQ	제약	N	N	N	N	N	4140	45	2	1.10	153962085	37305	36.82	4100	4175	4080	5320	2870	4095	4127.12	1.94	0	12353	4245	4170	4110	4035	3975	4140	4005	162	1225	500	3030	5	1	32474435	1344	14.08	0.92	12	0.11	294.00	4476.00	6080	20230414	-31.91	3730	20231020	10.99	4900	-15.51	20240103	4050	2.22	20240122	6080	-31.91	20230414	3730	10.99	20231020	3.73	N	066700	500	162 억	629962	N	N	0	N	N
4	20240123	100615	57	100.00	KOSDAQ	제약	N	N	N	N	N	4145	50	2	1.22	103652810	25148	24.82	4100	4175	4080	5320	2870	4095	4121.71	1.94	0	12552	4245	4170	4110	4035	3975	4140	4005	162	1225	500	3030	5	1	32474435	1346	14.10	0.93	12	0.08	294.00	4476.00	6080	20230414	-31.83	3730	20231020	11.13	4900	-15.41	20240103	4050	2.35	20240122	6080	-31.83	20230414	3730	11.13	20231020	3.73	N	066700	500	162 억	629962	N	N	0	N	N
5	20240123	090616	57	100.00	KOSDAQ	제약	N	N	N	N	N	4090	-5	5	-0.12	27540650	6729	6.64	4100	4135	4080	5320	2870	4095	4092.83	1.94	0	3348	4245	4170	4110	4035	3975	4140	4005	162	1225	500	3030	5	1	32474435	1328	13.91	0.91	12	0.02	294.00	4476.00	6080	20230414	-32.73	3730	20231020	9.65	4900	-16.53	20240103	4050	0.99	20240122	6080	-32.73	20230414	3730	9.65	20231020	3.73	N	066700	500	162 억	629962	N	N	0	N	N
6	20240119	160611	57	100.00	KOSDAQ	제약	N	N	N	N	N	4095	-45	5	-1.09	466209415	112648	139.58	4145	4205	4090	5380	2900	4140	4138.64	1.95	0	-2876	4250	4195	4145	4090	4040	4222	4117	162	1240	500	3060	5	1	32474435	1330	13.93	0.91	12	0.35	294.00	4476.00	6080	20230414	-32.65	3730	20231020	9.79	4900	-16.43	20240103	4055	0.99	20240117	6080	-32.65	20230414	3730	9.79	20231020	3.75	N	066700	500	162 억	632391	N	N	0	N	N
7	20240119	150613	57	100.00	KOSDAQ	제약	N	N	N	N	N	4100	-40	5	-0.97	437396985	105615	130.87	4145	4205	4100	5380	2900	4140	4141.43	1.95	0	-2989	4250	4195	4145	4090	4040	4222	4117	162	1240	500	3060	5	1	32474435	1331	13.95	0.92	12	0.33	294.00	4476.00	6080	20230414	-32.57	3730	20231020	9.92	4900	-16.33	20240103	4055	1.11	20240117	6080	-32.57	20230414	3730	9.92	20231020	3.75	N	066700	500	162 억	632391	N	N	0	N	N
8	20240119	140612	57	100.00	KOSDAQ	제약	N	N	N	N	N	4105	-35	5	-0.85	385187365	92893	115.10	4145	4205	4100	5380	2900	4140	4146.57	1.95	0	-3915	4250	4195	4145	4090	4040	4222	4117	162	1240	500	3060	5	1	32474435	1333	13.96	0.92	12	0.29	294.00	4476.00	6080	20230414	-32.48	3730	20231020	10.05	4900	-16.22	20240103	4055	1.23	20240117	6080	-32.48	20230414	3730	10.05	20231020	3.75	N	066700	500	162 억	632391	N	N	0	N	N
9	20240119	130612	57	100.00	KOSDAQ	제약	N	N	N	N	N	4150	10	2	0.24	310510300	74866	92.77	4145	4205	4100	5380	2900	4140	4147.55	1.95	0	1245	4250	4195	4145	4090	4040	4222	4117	162	1240	500	3060	5	1	32474435	1348	14.12	0.93	12	0.23	294.00	4476.00	6080	20230414	-31.74	3730	20231020	11.26	4900	-15.31	20240103	4055	2.34	20240117	6080	-31.74	20230414	3730	11.26	20231020	3.75	N	066700	500	162 억	632391	N	N	0	N	N
10	20240119	120615	57	100.00	KOSDAQ	제약	N	N	N	N	N	4150	10	2	0.24	245465960	59101	73.23	4145	4205	4130	5380	2900	4140	4153.33	1.95	0	5173	4250	4195	4145	4090	4040	4222	4117	162	1240	500	3060	5	1	32474435	1348	14.12	0.93	12	0.18	294.00	4476.00	6080	20230414	-31.74	3730	20231020	11.26	4900	-15.31	20240103	4055	2.34	20240117	6080	-31.74	20230414	3730	11.26	20231020	3.75	N	066700	500	162 억	632391	N	N	0	N	N
11	20240119	110615	57	100.00	KOSDAQ	제약	N	N	N	N	N	4155	15	2	0.36	210294795	50631	62.74	4145	4205	4130	5380	2900	4140	4153.48	1.95	0	7560	4250	4195	4145	4090	4040	4222	4117	162	1240	500	3060	5	1	32474435	1349	14.13	0.93	12	0.16	294.00	4476.00	6080	20230414	-31.66	3730	20231020	11.39	4900	-15.20	20240103	4055	2.47	20240117	6080	-31.66	20230414	3730	11.39	20231020	3.75	N	066700	500	162 억	632391	N	N	0	N	N
12	20240119	100618	57	100.00	KOSDAQ	제약	N	N	N	N	N	4175	35	2	0.85	126567755	30440	37.72	4145	4205	4130	5380	2900	4140	4157.94	1.95	0	8765	4250	4195	4145	4090	4040	4222	4117	162	1240	500	3060	5	1	32474435	1356	14.20	0.93	12	0.09	294.00	4476.00	6080	20230414	-31.33	3730	20231020	11.93	4900	-14.80	20240103	4055	2.96	20240117	6080	-31.33	20230414	3730	11.93	20231020	3.75	N	066700	500	162 억	632391	N	N	0	N	N
13	20240119	090611	57	100.00	KOSDAQ	제약	N	N	N	N	N	4150	10	2	0.24	47043500	11362	14.08	4145	4155	4135	5380	2900	4140	4140.42	1.95	0	3361	4250	4195	4145	4090	4040	4222	4117	162	1240	500	3060	5	1	32474435	1348	14.12	0.93	12	0.03	294.00	4476.00	6080	20230414	-31.74	3730	20231020	11.26	4900	-15.31	20240103	4055	2.34	20240117	6080	-31.74	20230414	3730	11.26	20231020	3.75	N	066700	500	162 억	632391	N	N	0	N	N
14	20240118	160611	57	100.00	KOSDAQ	제약	N	N	N	N	N	4140	50	2	1.22	334602045	80702	46.74	4110	4200	4095	5310	2865	4090	4146.21	1.98	0	-9205	4393	4241	4148	3996	3903	4195	3950	162	1220	500	3020	5	1	32474435	1344	14.08	0.92	12	0.25	294.00	4476.00	6080	20230414	-31.91	3730	20231020	10.99	4900	-15.51	20240103	4055	2.10	20240117	6080	-31.91	20230414	3730	10.99	20231020	3.78	N	066700	500	162 억	641596	N	N	0	N	N
15	20240118	150611	57	100.00	KOSDAQ	제약	N	N	N	N	N	4140	50	2	1.22	276498805	66688	38.63	4110	4200	4095	5310	2865	4090	4146.16	1.98	0	-9845	4393	4241	4148	3996	3903	4195	3950	162	1220	500	3020	5	1	32474435	1344	14.08	0.92	12	0.21	294.00	4476.00	6080	20230414	-31.91	3730	20231020	10.99	4900	-15.51	20240103	4055	2.10	20240117	6080	-31.91	20230414	3730	10.99	20231020	3.78	N	066700	500	162 억	641596	N	N	0	N	N
16	20240118	140612	57	100.00	KOSDAQ	제약	N	N	N	N	N	4140	50	2	1.22	250754295	60454	35.01	4110	4200	4095	5310	2865	4090	4147.85	1.98	0	-10997	4393	4241	4148	3996	3903	4195	3950	162	1220	500	3020	5	1	32474435	1344	14.08	0.92	12	0.19	294.00	4476.00	6080	20230414	-31.91	3730	20231020	10.99	4900	-15.51	20240103	4055	2.10	20240117	6080	-31.91	20230414	3730	10.99	20231020	3.78	N	066700	500	162 억	641596	N	N	0	N	N
17	20240118	130611	57	100.00	KOSDAQ	제약	N	N	N	N	N	4170	80	2	1.96	168085045	40461	23.44	4110	4200	4095	5310	2865	4090	4154.25	1.98	0	-3572	4393	4241	4148	3996	3903	4195	3950	162	1220	500	3020	5	1	32474435	1354	14.18	0.93	12	0.12	294.00	4476.00	6080	20230414	-31.41	3730	20231020	11.80	4900	-14.90	20240103	4055	2.84	20240117	6080	-31.41	20230414	3730	11.80	20231020	3.78	N	066700	500	162 억	641596	N	N	0	N	N
18	20240118	120613	57	100.00	KOSDAQ	제약	N	N	N	N	N	4165	75	2	1.83	154350275	37162	21.52	4110	4200	4095	5310	2865	4090	4153.44	1.98	0	-3417	4393	4241	4148	3996	3903	4195	3950	162	1220	500	3020	5	1	32474435	1353	14.17	0.93	12	0.11	294.00	4476.00	6080	20230414	-31.50	3730	20231020	11.66	4900	-15.00	20240103	4055	2.71	20240117	6080	-31.50	20230414	3730	11.66	20231020	3.78	N	066700	500	162 억	641596	N	N	0	N	N
19	20240118	110613	57	100.00	KOSDAQ	제약	N	N	N	N	N	4165	75	2	1.83	125501800	30242	17.52	4110	4200	4095	5310	2865	4090	4149.92	1.98	0	-574	4393	4241	4148	3996	3903	4195	3950	162	1220	500	3020	5	1	32474435	1353	14.17	0.93	12	0.09	294.00	4476.00	6080	20230414	-31.50	3730	20231020	11.66	4900	-15.00	20240103	4055	2.71	20240117	6080	-31.50	20230414	3730	11.66	20231020	3.78	N	066700	500	162 억	641596	N	N	0	N	N
20	20240118	100610	57	100.00	KOSDAQ	제약	N	N	N	N	N	4165	75	2	1.83	72021975	17449	10.11	4110	4170	4095	5310	2865	4090	4127.57	1.98	0	-381	4393	4241	4148	3996	3903	4195	3950	162	1220	500	3020	5	1	32474435	1353	14.17	0.93	12	0.05	294.00	4476.00	6080	20230414	-31.50	3730	20231020	11.66	4900	-15.00	20240103	4055	2.71	20240117	6080	-31.50	20230414	3730	11.66	20231020	3.78	N	066700	500	162 억	641596	N	N	0	N	N
21	20240118	090611	57	100.00	KOSDAQ	제약	N	N	N	N	N	4135	45	2	1.10	1290220	312	0.18	4110	4170	4110	5310	2865	4090	4135.32	1.98	0	-7	4393	4241	4148	3996	3903	4195	3950	162	1220	500	3020	5	1	32474435	1343	14.06	0.92	12	0.00	294.00	4476.00	6080	20230414	-31.99	3730	20231020	10.86	4900	-15.61	20240103	4055	1.97	20240117	6080	-31.99	20230414	3730	10.86	20231020	3.78	N	066700	500	162 억	641596	N	N	0	N	N
22	20240117	160609	57	100.00	KOSDAQ	제약	N	N	N	N	N	4090	-175	5	-4.10	706858045	171350	131.01	4265	4300	4055	5540	2990	4265	4125.23	2.04	0	-21657	4405	4335	4260	4190	4115	4370	4225	162	1275	500	3150	5	1	32474435	1328	13.91	0.91	12	0.53	294.00	4476.00	6080	20230414	-32.73	3730	20231020	9.65	4900	-16.53	20240103	4055	0.86	20240117	6080	-32.73	20230414	3730	9.65	20231020	3.78	N	066700	500	162 억	663256	N	N	0	N	N
23	20240117	150612	57	100.00	KOSDAQ	제약	N	N	N	N	N	4075	-190	5	-4.45	615121930	148864	113.82	4265	4300	4055	5540	2990	4265	4132.11	2.04	0	-38638	4405	4335	4260	4190	4115	4370	4225	162	1275	500	3150	5	1	32474435	1323	13.86	0.91	12	0.46	294.00	4476.00	6080	20230414	-32.98	3730	20231020	9.25	4900	-16.84	20240103	4055	0.49	20240117	6080	-32.98	20230414	3730	9.25	20231020	3.78	N	066700	500	162 억	663256	N	N	0	N	N
24	20240117	140611	57	100.00	KOSDAQ	제약	N	N	N	N	N	4095	-170	5	-3.99	546528465	132027	100.95	4265	4300	4065	5540	2990	4265	4139.52	2.04	0	-31941	4405	4335	4260	4190	4115	4370	4225	162	1275	500	3150	5	1	32474435	1330	13.93	0.91	12	0.41	294.00	4476.00	6080	20230414	-32.65	3730	20231020	9.79	4900	-16.43	20240103	4065	0.74	20240117	6080	-32.65	20230414	3730	9.79	20231020	3.78	N	066700	500	162 억	663256	N	N	0	N	N
25	20240117	130611	57	100.00	KOSDAQ	제약	N	N	N	N	N	4095	-170	5	-3.99	458949350	110583	84.55	4265	4300	4085	5540	2990	4265	4150.27	2.04	0	-33898	4405	4335	4260	4190	4115	4370	4225	162	1275	500	3150	5	1	32474435	1330	13.93	0.91	12	0.34	294.00	4476.00	6080	20230414	-32.65	3730	20231020	9.79	4900	-16.43	20240103	4085	0.24	20240117	6080	-32.65	20230414	3730	9.79	20231020	3.78	N	066700	500	162 억	663256	N	N	0	N	N
26	20240117	120612	57	100.00	KOSDAQ	제약	N	N	N	N	N	4110	-155	5	-3.63	357702305	85890	65.67	4265	4300	4110	5540	2990	4265	4164.66	2.04	0	-33107	4405	4335	4260	4190	4115	4370	4225	162	1275	500	3150	5	1	32474435	1335	13.98	0.92	12	0.26	294.00	4476.00	6080	20230414	-32.40	3730	20231020	10.19	4900	-16.12	20240103	4110	0.00	20240117	6080	-32.40	20230414	3730	10.19	20231020	3.78	N	066700	500	162 억	663256	N	N	0	N	N
27	20240117	110612	57	100.00	KOSDAQ	제약	N	N	N	N	N	4140	-125	5	-2.93	286693305	68659	52.50	4265	4300	4110	5540	2990	4265	4175.61	2.04	0	-29166	4405	4335	4260	4190	4115	4370	4225	162	1275	500	3150	5	1	32474435	1344	14.08	0.92	12	0.21	294.00	4476.00	6080	20230414	-31.91	3730	20231020	10.99	4900	-15.51	20240103	4110	0.73	20240117	6080	-31.91	20230414	3730	10.99	20231020	3.78	N	066700	500	162 억	663256	N	N	0	N	N
28	20240117	100609	57	100.00	KOSDAQ	제약	N	N	N	N	N	4155	-110	5	-2.58	182957515	43570	33.31	4265	4300	4155	5540	2990	4265	4199.16	2.04	0	-29998	4405	4335	4260	4190	4115	4370	4225	162	1275	500	3150	5	1	32474435	1349	14.13	0.93	12	0.13	294.00	4476.00	6080	20230414	-31.66	3730	20231020	11.39	4900	-15.20	20240103	4155	0.00	20240117	6080	-31.66	20230414	3730	11.39	20231020	3.78	N	066700	500	162 억	663256	N	N	0	N	N
29	20240117	090611	57	100.00	KOSDAQ	제약	N	N	N	N	N	4220	-45	5	-1.06	21884690	5161	3.95	4265	4300	4220	5540	2990	4265	4240.40	2.04	0	-4620	4405	4335	4260	4190	4115	4370	4225	162	1275	500	3150	5	1	32474435	1370	14.35	0.94	12	0.02	294.00	4476.00	6080	20230414	-30.59	3730	20231020	13.14	4900	-13.88	20240103	4180	0.96	20240115	6080	-30.59	20230414	3730	13.14	20231020	3.78	N	066700	500	162 억	663256	N	N	0	N	N
30	20240116	160609	57	100.00	KOSDAQ	제약	N	N	N	N	N	4265	65	2	1.55	541737560	126684	78.05	4210	4330	4185	5460	2940	4200	4276.29	2.05	0	-706	4313	4256	4218	4161	4123	4237	4142	162	1260	500	3100	5	1	32474435	1385	14.51	0.95	12	0.39	294.00	4476.00	6080	20230414	-29.85	3730	20231020	14.34	4900	-12.96	20240103	4180	2.03	20240115	6080	-29.85	20230414	3730	14.34	20231020	3.67	N	066700	500	162 억	664727	N	N	0	N	N
31	20240116	150608	57	100.00	KOSDAQ	제약	N	N	N	N	N	4280	80	2	1.90	514359260	120277	74.11	4210	4330	4185	5460	2940	4200	4276.46	2.05	0	-2487	4313	4256	4218	4161	4123	4237	4142	162	1260	500	3100	5	1	32474435	1390	14.56	0.96	12	0.37	294.00	4476.00	6080	20230414	-29.61	3730	20231020	14.75	4900	-12.65	20240103	4180	2.39	20240115	6080	-29.61	20230414	3730	14.75	20231020	3.67	N	066700	500	162 억	664727	N	N	0	N	N
32	20240116	140610	57	100.00	KOSDAQ	제약	N	N	N	N	N	4305	105	2	2.50	418088725	97856	60.29	4210	4330	4185	5460	2940	4200	4272.49	2.05	0	-7644	4313	4256	4218	4161	4123	4237	4142	162	1260	500	3100	5	1	32474435	1398	14.64	0.96	12	0.30	294.00	4476.00	6080	20230414	-29.19	3730	20231020	15.42	4900	-12.14	20240103	4180	2.99	20240115	6080	-29.19	20230414	3730	15.42	20231020	3.67	N	066700	500	162 억	664727	N	N	0	N	N
33	20240116	130610	57	100.00	KOSDAQ	제약	N	N	N	N	N	4290	90	2	2.14	300029230	70476	43.42	4210	4320	4185	5460	2940	4200	4257.18	2.05	0	-7027	4313	4256	4218	4161	4123	4237	4142	162	1260	500	3100	5	1	32474435	1393	14.59	0.96	12	0.22	294.00	4476.00	6080	20230414	-29.44	3730	20231020	15.01	4900	-12.45	20240103	4180	2.63	20240115	6080	-29.44	20230414	3730	15.01	20231020	3.67	N	066700	500	162 억	664727	N	N	0	N	N
34	20240116	120609	57	100.00	KOSDAQ	제약	N	N	N	N	N	4260	60	2	1.43	257754375	60581	37.33	4210	4320	4185	5460	2940	4200	4254.71	2.05	0	-9146	4313	4256	4218	4161	4123	4237	4142	162	1260	500	3100	5	1	32474435	1383	14.49	0.95	12	0.19	294.00	4476.00	6080	20230414	-29.93	3730	20231020	14.21	4900	-13.06	20240103	4180	1.91	20240115	6080	-29.93	20230414	3730	14.21	20231020	3.67	N	066700	500	162 억	664727	N	N	0	N	N
35	20240116	110607	57	100.00	KOSDAQ	제약	N	N	N	N	N	4250	50	2	1.19	235526305	55376	34.12	4210	4320	4185	5460	2940	4200	4253.22	2.05	0	-7538	4313	4256	4218	4161	4123	4237	4142	162	1260	500	3100	5	1	32474435	1380	14.46	0.95	12	0.17	294.00	4476.00	6080	20230414	-30.10	3730	20231020	13.94	4900	-13.27	20240103	4180	1.67	20240115	6080	-30.10	20230414	3730	13.94	20231020	3.67	N	066700	500	162 억	664727	N	N	0	N	N
36	20240116	100608	57	100.00	KOSDAQ	제약	N	N	N	N	N	4190	-10	5	-0.24	129890055	30476	18.78	4210	4320	4190	5460	2940	4200	4262.04	2.05	0	-5385	4313	4256	4218	4161	4123	4237	4142	162	1260	500	3100	5	1	32474435	1361	14.25	0.94	12	0.09	294.00	4476.00	6080	20230414	-31.09	3730	20231020	12.33	4900	-14.49	20240103	4180	0.24	20240115	6080	-31.09	20230414	3730	12.33	20231020	3.67	N	066700	500	162 억	664727	N	N	0	N	N
37	20240116	090607	57	100.00	KOSDAQ	제약	N	N	N	N	N	4215	15	2	0.36	560130	133	0.08	4210	4215	4210	5460	2940	4200	4211.50	2.05	0	-2	4313	4256	4218	4161	4123	4237	4142	162	1260	500	3100	5	1	32474435	1369	14.34	0.94	12	0.00	294.00	4476.00	6080	20230414	-30.67	3730	20231020	13.00	4900	-13.98	20240103	4180	0.84	20240115	6080	-30.67	20230414	3730	13.00	20231020	3.67	N	066700	500	162 억	664727	N	N	0	N	N
38	20240115	160606	57	100.00	KOSDAQ	제약	N	N	N	N	N	4200	-70	5	-1.64	681230735	161870	76.70	4270	4275	4180	5550	2990	4270	4208.57	2.03	0	6011	4533	4401	4318	4186	4103	4360	4145	162	1280	500	3150	5	1	32474435	1364	14.29	0.94	12	0.50	294.00	4476.00	6080	20230414	-30.92	3730	20231020	12.60	4900	-14.29	20240103	4180	0.48	20240115	6080	-30.92	20230414	3730	12.60	20231020	3.64	N	066700	500	162 억	658717	N	N	0	N	N
39	20240115	150608	57	100.00	KOSDAQ	제약	N	N	N	N	N	4190	-80	5	-1.87	616741725	146508	69.42	4270	4275	4180	5550	2990	4270	4209.61	2.03	0	3737	4533	4401	4318	4186	4103	4360	4145	162	1280	500	3150	5	1	32474435	1361	14.25	0.94	12	0.45	294.00	4476.00	6080	20230414	-31.09	3730	20231020	12.33	4900	-14.49	20240103	4180	0.24	20240115	6080	-31.09	20230414	3730	12.33	20231020	3.64	N	066700	500	162 억	658717	N	N	0	N	N
40	20240115	140608	57	100.00	KOSDAQ	제약	N	N	N	N	N	4195	-75	5	-1.76	538244205	127758	60.53	4270	4275	4180	5550	2990	4270	4213.00	2.03	0	1582	4533	4401	4318	4186	4103	4360	4145	162	1280	500	3150	5	1	32474435	1362	14.27	0.94	12	0.39	294.00	4476.00	6080	20230414	-31.00	3730	20231020	12.47	4900	-14.39	20240103	4180	0.36	20240115	6080	-31.00	20230414	3730	12.47	20231020	3.64	N	066700	500	162 억	658717	N	N	0	N	N
41	20240115	130607	57	100.00	KOSDAQ	제약	N	N	N	N	N	4235	-35	5	-0.82	380995550	90273	42.77	4270	4275	4180	5550	2990	4270	4220.48	2.03	0	-12402	4533	4401	4318	4186	4103	4360	4145	162	1280	500	3150	5	1	32474435	1375	14.40	0.95	12	0.28	294.00	4476.00	6080	20230414	-30.35	3730	20231020	13.54	4900	-13.57	20240103	4180	1.32	20240115	6080	-30.35	20230414	3730	13.54	20231020	3.64	N	066700	500	162 억	658717	N	N	0	N	N
42	20240115	120607	57	100.00	KOSDAQ	제약	N	N	N	N	N	4225	-45	5	-1.05	319407100	75698	35.87	4270	4275	4180	5550	2990	4270	4219.49	2.03	0	-2529	4533	4401	4318	4186	4103	4360	4145	162	1280	500	3150	5	1	32474435	1372	14.37	0.94	12	0.23	294.00	4476.00	6080	20230414	-30.51	3730	20231020	13.27	4900	-13.78	20240103	4180	1.08	20240115	6080	-30.51	20230414	3730	13.27	20231020	3.64	N	066700	500	162 억	658717	N	N	0	N	N
43	20240115	110606	57	100.00	KOSDAQ	제약	N	N	N	N	N	4205	-65	5	-1.52	268629160	63597	30.13	4270	4275	4180	5550	2990	4270	4223.93	2.03	0	-1385	4533	4401	4318	4186	4103	4360	4145	162	1280	500	3150	5	1	32474435	1366	14.30	0.94	12	0.20	294.00	4476.00	6080	20230414	-30.84	3730	20231020	12.73	4900	-14.18	20240103	4180	0.60	20240115	6080	-30.84	20230414	3730	12.73	20231020	3.64	N	066700	500	162 억	658717	N	N	0	N	N
44	20240115	100604	57	100.00	KOSDAQ	제약	N	N	N	N	N	4245	-25	5	-0.59	159668025	37734	17.88	4270	4275	4200	5550	2990	4270	4231.41	2.03	0	1907	4533	4401	4318	4186	4103	4360	4145	162	1280	500	3150	5	1	32474435	1379	14.44	0.95	12	0.12	294.00	4476.00	6080	20230414	-30.18	3730	20231020	13.81	4900	-13.37	20240103	4200	1.07	20240115	6080	-30.18	20230414	3730	13.81	20231020	3.64	N	066700	500	162 억	658717	N	N	0	N	N
45	20240115	090606	57	100.00	KOSDAQ	제약	N	N	N	N	N	4220	-50	5	-1.17	22166455	5229	2.48	4270	4270	4215	5550	2990	4270	4239.14	2.03	0	-2340	4533	4401	4318	4186	4103	4360	4145	162	1280	500	3150	5	1	32474435	1370	14.35	0.94	12	0.02	294.00	4476.00	6080	20230414	-30.59	3730	20231020	13.14	4900	-13.88	20240103	4215	0.12	20240115	6080	-30.59	20230414	3730	13.14	20231020	3.64	N	066700	500	162 억	658717	N	N	0	N	N
46	20240112	160603	57	100.00	KOSDAQ	제약	N	N	N	N	N	4270	-180	5	-4.04	903200710	208809	181.07	4450	4450	4235	5780	3115	4450	4325.49	2.18	0	-47775	4536	4492	4451	4407	4366	4472	4387	162	1330	500	3290	5	1	32474435	1387	14.52	0.95	12	0.64	294.00	4476.00	6080	20230414	-29.77	3730	20231020	14.48	4900	-12.86	20240103	4235	0.83	20240112	6080	-29.77	20230414	3730	14.48	20231020	3.60	N	066700	500	162 억	707120	N	N	0	N	N
47	20240112	150605	57	100.00	KOSDAQ	제약	N	N	N	N	N	4255	-195	5	-4.38	877151710	202700	175.78	4450	4450	4235	5780	3115	4450	4327.34	2.18	0	-45364	4536	4492	4451	4407	4366	4472	4387	162	1330	500	3290	5	1	32474435	1382	14.47	0.95	12	0.62	294.00	4476.00	6080	20230414	-30.02	3730	20231020	14.08	4900	-13.16	20240103	4235	0.47	20240112	6080	-30.02	20230414	3730	14.08	20231020	3.60	N	066700	500	162 억	707120	N	N	0	N	N
48	20240112	140604	57	100.00	KOSDAQ	제약	N	N	N	N	N	4270	-180	5	-4.04	777878475	179349	155.53	4450	4450	4265	5780	3115	4450	4337.23	2.18	0	-45685	4536	4492	4451	4407	4366	4472	4387	162	1330	500	3290	5	1	32474435	1387	14.52	0.95	12	0.55	294.00	4476.00	6080	20230414	-29.77	3730	20231020	14.48	4900	-12.86	20240103	4265	0.12	20240112	6080	-29.77	20230414	3730	14.48	20231020	3.60	N	066700	500	162 억	707120	N	N	0	N	N
49	20240112	130602	57	100.00	KOSDAQ	제약	N	N	N	N	N	4290	-160	5	-3.60	692587400	159399	138.23	4450	4450	4285	5780	3115	4450	4344.99	2.18	0	-38793	4536	4492	4451	4407	4366	4472	4387	162	1330	500	3290	5	1	32474435	1393	14.59	0.96	12	0.49	294.00	4476.00	6080	20230414	-29.44	3730	20231020	15.01	4900	-12.45	20240103	4285	0.12	20240112	6080	-29.44	20230414	3730	15.01	20231020	3.60	N	066700	500	162 억	707120	N	N	0	N	N
50	20240112	120605	57	100.00	KOSDAQ	제약	N	N	N	N	N	4320	-130	5	-2.92	548975855	126019	109.28	4450	4450	4305	5780	3115	4450	4356.29	2.18	0	-27216	4536	4492	4451	4407	4366	4472	4387	162	1330	500	3290	5	1	32474435	1403	14.69	0.97	12	0.39	294.00	4476.00	6080	20230414	-28.95	3730	20231020	15.82	4900	-11.84	20240103	4305	0.35	20240112	6080	-28.95	20230414	3730	15.82	20231020	3.60	N	066700	500	162 억	707120	N	N	0	N	N
51	20240112	110602	57	100.00	KOSDAQ	제약	N	N	N	N	N	4335	-115	5	-2.58	469286035	107605	93.31	4450	4450	4305	5780	3115	4450	4361.19	2.18	0	-23427	4536	4492	4451	4407	4366	4472	4387	162	1330	500	3290	5	1	32474435	1408	14.74	0.97	12	0.33	294.00	4476.00	6080	20230414	-28.70	3730	20231020	16.22	4900	-11.53	20240103	4305	0.70	20240112	6080	-28.70	20230414	3730	16.22	20231020	3.60	N	066700	500	162 억	707120	N	N	0	N	N
52	20240112	100602	57	100.00	KOSDAQ	제약	N	N	N	N	N	4360	-90	5	-2.02	337508855	77175	66.92	4450	4450	4330	5780	3115	4450	4373.29	2.18	0	-24050	4536	4492	4451	4407	4366	4472	4387	162	1330	500	3290	5	1	32474435	1416	14.83	0.97	12	0.24	294.00	4476.00	6080	20230414	-28.29	3730	20231020	16.89	4900	-11.02	20240103	4330	0.69	20240112	6080	-28.29	20230414	3730	16.89	20231020	3.60	N	066700	500	162 억	707120	N	N	0	N	N
53	20240112	090602	57	100.00	KOSDAQ	제약	N	N	N	N	N	4435	-15	5	-0.34	10571275	2381	2.06	4450	4450	4430	5780	3115	4450	4439.85	2.18	0	446	4536	4492	4451	4407	4366	4472	4387	162	1330	500	3290	5	1	32474435	1440	15.09	0.99	12	0.01	294.00	4476.00	6080	20230414	-27.06	3730	20231020	18.90	4900	-9.49	20240103	4335	2.31	20240105	6080	-27.06	20230414	3730	18.90	20231020	3.60	N	066700	500	162 억	707120	N	N	0	N	N
54	20240111	160559	57	100.00	KOSDAQ	제약	N	N	N	N	N	4450	-5	5	-0.11	510144190	114506	76.84	4460	4495	4410	5790	3120	4455	4455.37	2.15	0	8111	4581	4517	4456	4392	4331	4550	4425	162	1335	500	3290	5	1	32474435	1445	15.14	0.99	12	0.35	294.00	4476.00	6080	20230414	-26.81	3730	20231020	19.30	4900	-9.18	20240103	4335	2.65	20240105	6080	-26.81	20230414	3730	19.30	20231020	3.65	N	066700	500	162 억	699009	N	N	1	N	N
55	20240111	150603	57	100.00	KOSDAQ	제약	N	N	N	N	N	4480	25	2	0.56	452619950	101597	68.18	4460	4495	4410	5790	3120	4455	4455.05	2.15	0	6774	4581	4517	4456	4392	4331	4550	4425	162	1335	500	3290	5	1	32474435	1455	15.24	1.00	12	0.31	294.00	4476.00	6080	20230414	-26.32	3730	20231020	20.11	4900	-8.57	20240103	4335	3.34	20240105	6080	-26.32	20230414	3730	20.11	20231020	3.65	N	066700	500	162 억	699009	N	N	1	N	N
56	20240111	140602	57	100.00	KOSDAQ	제약	N	N	N	N	N	4470	15	2	0.34	373951670	84027	56.39	4460	4480	4410	5790	3120	4455	4450.38	2.15	0	4083	4581	4517	4456	4392	4331	4550	4425	162	1335	500	3290	5	1	32474435	1452	15.20	1.00	12	0.26	294.00	4476.00	6080	20230414	-26.48	3730	20231020	19.84	4900	-8.78	20240103	4335	3.11	20240105	6080	-26.48	20230414	3730	19.84	20231020	3.65	N	066700	500	162 억	699009	N	N	1	N	N
57	20240111	130600	57	100.00	KOSDAQ	제약	N	N	N	N	N	4455	0	3	0.00	329396380	74048	49.69	4460	4480	4410	5790	3120	4455	4448.42	2.15	0	3410	4581	4517	4456	4392	4331	4550	4425	162	1335	500	3290	5	1	32474435	1447	15.15	1.00	12	0.23	294.00	4476.00	6080	20230414	-26.73	3730	20231020	19.44	4900	-9.08	20240103	4335	2.77	20240105	6080	-26.73	20230414	3730	19.44	20231020	3.65	N	066700	500	162 억	699009	N	N	1	N	N
58	20240111	120600	57	100.00	KOSDAQ	제약	N	N	N	N	N	4475	20	2	0.45	298036555	67016	44.97	4460	4480	4410	5790	3120	4455	4447.24	2.15	0	4311	4581	4517	4456	4392	4331	4550	4425	162	1335	500	3290	5	1	32474435	1453	15.22	1.00	12	0.21	294.00	4476.00	6080	20230414	-26.40	3730	20231020	19.97	4900	-8.67	20240103	4335	3.23	20240105	6080	-26.40	20230414	3730	19.97	20231020	3.65	N	066700	500	162 억	699009	N	N	1	N	N
59	20240111	110603	57	100.00	KOSDAQ	제약	N	N	N	N	N	4455	0	3	0.00	196045655	44160	29.63	4460	4475	4410	5790	3120	4455	4439.44	2.15	0	-6144	4581	4517	4456	4392	4331	4550	4425	162	1335	500	3290	5	1	32474435	1447	15.15	1.00	12	0.14	294.00	4476.00	6080	20230414	-26.73	3730	20231020	19.44	4900	-9.08	20240103	4335	2.77	20240105	6080	-26.73	20230414	3730	19.44	20231020	3.65	N	066700	500	162 억	699009	N	N	1	N	N
60	20240111	100601	57	100.00	KOSDAQ	제약	N	N	N	N	N	4455	0	3	0.00	117015350	26431	17.74	4460	4465	4410	5790	3120	4455	4427.20	2.15	0	-7047	4581	4517	4456	4392	4331	4550	4425	162	1335	500	3290	5	1	32474435	1447	15.15	1.00	12	0.08	294.00	4476.00	6080	20230414	-26.73	3730	20231020	19.44	4900	-9.08	20240103	4335	2.77	20240105	6080	-26.73	20230414	3730	19.44	20231020	3.65	N	066700	500	162 억	699009	N	N	1	N	N
61	20240111	090600	57	100.00	KOSDAQ	제약	N	N	N	N	N	4465	10	2	0.22	2843825	638	0.43	4460	4465	4445	5790	3120	4455	4457.41	2.15	0	188	4581	4517	4456	4392	4331	4550	4425	162	1335	500	3290	5	1	32474435	1450	15.19	1.00	12	0.00	294.00	4476.00	6080	20230414	-26.56	3730	20231020	19.71	4900	-8.88	20240103	4335	3.00	20240105	6080	-26.56	20230414	3730	19.71	20231020	3.65	N	066700	500	162 억	699009	N	N	1	N	N
62	20240110	160559	57	100.00	KOSDAQ	제약	N	N	N	N	N	4455	10	2	0.22	662228410	148788	131.68	4440	4520	4395	5770	3115	4445	4450.82	2.19	0	-14072	4498	4471	4423	4396	4348	4485	4410	162	1325	500	3280	5	1	32474435	1447	15.15	1.00	12	0.46	294.00	4476.00	6080	20230414	-26.73	3730	20231020	19.44	4900	-9.08	20240103	4335	2.77	20240105	6080	-26.73	20230414	3730	19.44	20231020	3.69	N	066700	500	162 억	710271	N	N	1	N	N
63	20240110	150600	57	100.00	KOSDAQ	제약	N	N	N	N	N	4460	15	2	0.34	644004000	144703	128.07	4440	4520	4395	5770	3115	4445	4450.52	2.19	0	-14214	4498	4471	4423	4396	4348	4485	4410	162	1325	500	3280	5	1	32474435	1448	15.17	1.00	12	0.45	294.00	4476.00	6080	20230414	-26.64	3730	20231020	19.57	4900	-8.98	20240103	4335	2.88	20240105	6080	-26.64	20230414	3730	19.57	20231020	3.69	N	066700	500	162 억	710271	N	N	1	N	N
64	20240110	140601	57	100.00	KOSDAQ	제약	N	N	N	N	N	4470	25	2	0.56	563388440	126603	112.05	4440	4520	4395	5770	3115	4445	4450.04	2.19	0	-13886	4498	4471	4423	4396	4348	4485	4410	162	1325	500	3280	5	1	32474435	1452	15.20	1.00	12	0.39	294.00	4476.00	6080	20230414	-26.48	3730	20231020	19.84	4900	-8.78	20240103	4335	3.11	20240105	6080	-26.48	20230414	3730	19.84	20231020	3.69	N	066700	500	162 억	710271	N	N	1	N	N
65	20240110	130559	57	100.00	KOSDAQ	제약	N	N	N	N	N	4475	30	2	0.67	473337125	106479	94.24	4440	4520	4395	5770	3115	4445	4445.36	2.19	0	-8486	4498	4471	4423	4396	4348	4485	4410	162	1325	500	3280	5	1	32474435	1453	15.22	1.00	12	0.33	294.00	4476.00	6080	20230414	-26.40	3730	20231020	19.97	4900	-8.67	20240103	4335	3.23	20240105	6080	-26.40	20230414	3730	19.97	20231020	3.69	N	066700	500	162 억	710271	N	N	1	N	N
66	20240110	120601	57	100.00	KOSDAQ	제약	N	N	N	N	N	4435	-10	5	-0.22	247226695	55960	49.53	4440	4445	4395	5770	3115	4445	4417.92	2.19	0	-3113	4498	4471	4423	4396	4348	4485	4410	162	1325	500	3280	5	1	32474435	1440	15.09	0.99	12	0.17	294.00	4476.00	6080	20230414	-27.06	3730	20231020	18.90	4900	-9.49	20240103	4335	2.31	20240105	6080	-27.06	20230414	3730	18.90	20231020	3.69	N	066700	500	162 억	710271	N	N	1	N	N
67	20240110	110600	57	100.00	KOSDAQ	제약	N	N	N	N	N	4420	-25	5	-0.56	216358600	48990	43.36	4440	4445	4395	5770	3115	4445	4416.38	2.19	0	-3742	4498	4471	4423	4396	4348	4485	4410	162	1325	500	3280	5	1	32474435	1435	15.03	0.99	12	0.15	294.00	4476.00	6080	20230414	-27.30	3730	20231020	18.50	4900	-9.80	20240103	4335	1.96	20240105	6080	-27.30	20230414	3730	18.50	20231020	3.69	N	066700	500	162 억	710271	N	N	1	N	N
68	20240110	100559	57	100.00	KOSDAQ	제약	N	N	N	N	N	4420	-25	5	-0.56	134367435	30409	26.91	4440	4445	4395	5770	3115	4445	4418.67	2.19	0	-6194	4498	4471	4423	4396	4348	4485	4410	162	1325	500	3280	5	1	32474435	1435	15.03	0.99	12	0.09	294.00	4476.00	6080	20230414	-27.30	3730	20231020	18.50	4900	-9.80	20240103	4335	1.96	20240105	6080	-27.30	20230414	3730	18.50	20231020	3.69	N	066700	500	162 억	710271	N	N	1	N	N
69	20240110	090558	57	100.00	KOSDAQ	제약	N	N	N	N	N	4430	-15	5	-0.34	7926715	1786	1.58	4440	4445	4430	5770	3115	4445	4438.25	2.19	0	-1177	4498	4471	4423	4396	4348	4485	4410	162	1325	500	3280	5	1	32474435	1439	15.07	0.99	12	0.01	294.00	4476.00	6080	20230414	-27.14	3730	20231020	18.77	4900	-9.59	20240103	4335	2.19	20240105	6080	-27.14	20230414	3730	18.77	20231020	3.69	N	066700	500	162 억	710271	N	N	1	N	N
70	20240109	160557	57	100.00	KOSDAQ	제약	N	N	N	N	N	4445	65	2	1.48	498635220	112662	73.18	4385	4450	4375	5690	3070	4380	4425.94	2.05	0	45191	4496	4437	4391	4332	4286	4467	4362	162	1310	500	3240	5	1	32474435	1443	15.12	0.99	12	0.35	294.00	4476.00	6080	20230414	-26.89	3730	20231020	19.17	4900	-9.29	20240103	4335	2.54	20240105	6080	-26.89	20230414	3730	19.17	20231020	3.67	N	066700	500	162 억	665077	N	N	1	N	N
71	20240109	150559	57	100.00	KOSDAQ	제약	N	N	N	N	N	4435	55	2	1.26	466119035	105336	68.42	4385	4450	4375	5690	3070	4380	4425.07	2.05	0	44167	4496	4437	4391	4332	4286	4467	4362	162	1310	500	3240	5	1	32474435	1440	15.09	0.99	12	0.32	294.00	4476.00	6080	20230414	-27.06	3730	20231020	18.90	4900	-9.49	20240103	4335	2.31	20240105	6080	-27.06	20230414	3730	18.90	20231020	3.67	N	066700	500	162 억	665077	N	N	0	N	N
72	20240109	140558	57	100.00	KOSDAQ	제약	N	N	N	N	N	4415	35	2	0.80	427155615	96545	62.71	4385	4450	4375	5690	3070	4380	4424.42	2.05	0	42076	4496	4437	4391	4332	4286	4467	4362	162	1310	500	3240	5	1	32474435	1434	15.02	0.99	12	0.30	294.00	4476.00	6080	20230414	-27.38	3730	20231020	18.36	4900	-9.90	20240103	4335	1.85	20240105	6080	-27.38	20230414	3730	18.36	20231020	3.67	N	066700	500	162 억	665077	N	N	0	N	N
73	20240109	130558	57	100.00	KOSDAQ	제약	N	N	N	N	N	4420	40	2	0.91	381281400	86160	55.97	4385	4450	4375	5690	3070	4380	4425.27	2.05	0	38464	4496	4437	4391	4332	4286	4467	4362	162	1310	500	3240	5	1	32474435	1435	15.03	0.99	12	0.27	294.00	4476.00	6080	20230414	-27.30	3730	20231020	18.50	4900	-9.80	20240103	4335	1.96	20240105	6080	-27.30	20230414	3730	18.50	20231020	3.67	N	066700	500	162 억	665077	N	N	0	N	N
74	20240109	120603	57	100.00	KOSDAQ	제약	N	N	N	N	N	4450	70	2	1.60	325607010	73609	47.81	4385	4450	4375	5690	3070	4380	4423.47	2.05	0	33103	4496	4437	4391	4332	4286	4467	4362	162	1310	500	3240	5	1	32474435	1445	15.14	0.99	12	0.23	294.00	4476.00	6080	20230414	-26.81	3730	20231020	19.30	4900	-9.18	20240103	4335	2.65	20240105	6080	-26.81	20230414	3730	19.30	20231020	3.67	N	066700	500	162 억	665077	N	N	0	N	N
75	20240109	110559	57	100.00	KOSDAQ	제약	N	N	N	N	N	4430	50	2	1.14	220614365	49951	32.45	4385	4440	4375	5690	3070	4380	4416.62	2.05	0	22672	4496	4437	4391	4332	4286	4467	4362	162	1310	500	3240	5	1	32474435	1439	15.07	0.99	12	0.15	294.00	4476.00	6080	20230414	-27.14	3730	20231020	18.77	4900	-9.59	20240103	4335	2.19	20240105	6080	-27.14	20230414	3730	18.77	20231020	3.67	N	066700	500	162 억	665077	N	N	0	N	N
76	20240109	100558	57	100.00	KOSDAQ	제약	N	N	N	N	N	4405	25	2	0.57	96338660	21866	14.20	4385	4435	4375	5690	3070	4380	4405.87	2.05	0	4993	4496	4437	4391	4332	4286	4467	4362	162	1310	500	3240	5	1	32474435	1430	14.98	0.98	12	0.07	294.00	4476.00	6080	20230414	-27.55	3730	20231020	18.10	4900	-10.10	20240103	4335	1.61	20240105	6080	-27.55	20230414	3730	18.10	20231020	3.67	N	066700	500	162 억	665077	N	N	0	N	N
77	20240109	090558	57	100.00	KOSDAQ	제약	N	N	N	N	N	4390	10	2	0.23	22710570	5183	3.37	4385	4390	4375	5690	3070	4380	4381.74	2.05	0	-3212	4496	4437	4391	4332	4286	4467	4362	162	1310	500	3240	5	1	32474435	1426	14.93	0.98	12	0.02	294.00	4476.00	6080	20230414	-27.80	3730	20231020	17.69	4900	-10.41	20240103	4335	1.27	20240105	6080	-27.80	20230414	3730	17.69	20231020	3.67	N	066700	500	162 억	665077	N	N	0	N	N
78	20240108	160557	57	100.00	KOSDAQ	제약	N	N	N	N	N	4380	30	2	0.69	674218895	153519	114.19	4350	4450	4345	5650	3045	4350	4391.77	1.91	-288	44649	4460	4405	4370	4315	4280	4387	4297	162	1300	500	3210	5	1	32474435	1422	14.90	0.98	12	0.47	294.00	4476.00	6080	20230414	-27.96	3730	20231020	17.43	4900	-10.61	20240103	4335	1.04	20240105	6080	-27.96	20230414	3730	17.43	20231020	3.62	N	066700	500	162 억	620428	N	N	0	N	N
79	20240108	150558	57	100.00	KOSDAQ	제약	N	N	N	N	N	4380	30	2	0.69	654870510	149102	110.90	4350	4450	4345	5650	3045	4350	4392.10	1.91	-288	42953	4460	4405	4370	4315	4280	4387	4297	162	1300	500	3210	5	1	32474435	1422	14.90	0.98	12	0.46	294.00	4476.00	6080	20230414	-27.96	3730	20231020	17.43	4900	-10.61	20240103	4335	1.04	20240105	6080	-27.96	20230414	3730	17.43	20231020	3.62	N	066700	500	162 억	620428	N	N	0	N	N
80	20240108	140557	57	100.00	KOSDAQ	제약	N	N	N	N	N	4385	35	2	0.80	572562420	130320	96.93	4350	4450	4345	5650	3045	4350	4393.51	1.91	-288	43028	4460	4405	4370	4315	4280	4387	4297	162	1300	500	3210	5	1	32474435	1424	14.91	0.98	12	0.40	294.00	4476.00	6080	20230414	-27.88	3730	20231020	17.56	4900	-10.51	20240103	4335	1.15	20240105	6080	-27.88	20230414	3730	17.56	20231020	3.62	N	066700	500	162 억	620428	N	N	0	N	N
81	20240108	130557	57	100.00	KOSDAQ	제약	N	N	N	N	N	4400	50	2	1.15	487110685	110834	82.44	4350	4450	4345	5650	3045	4350	4394.96	1.91	-288	41065	4460	4405	4370	4315	4280	4387	4297	162	1300	500	3210	5	1	32474435	1429	14.97	0.98	12	0.34	294.00	4476.00	6080	20230414	-27.63	3730	20231020	17.96	4900	-10.20	20240103	4335	1.50	20240105	6080	-27.63	20230414	3730	17.96	20231020	3.62	N	066700	500	162 억	620428	N	N	0	N	N
82	20240108	120558	57	100.00	KOSDAQ	제약	N	N	N	N	N	4410	60	2	1.38	465347440	105897	78.77	4350	4450	4345	5650	3045	4350	4394.34	1.91	-288	41013	4460	4405	4370	4315	4280	4387	4297	162	1300	500	3210	5	1	32474435	1432	15.00	0.99	12	0.33	294.00	4476.00	6080	20230414	-27.47	3730	20231020	18.23	4900	-10.00	20240103	4335	1.73	20240105	6080	-27.47	20230414	3730	18.23	20231020	3.62	N	066700	500	162 억	620428	N	N	0	N	N
83	20240108	110559	57	100.00	KOSDAQ	제약	N	N	N	N	N	4415	65	2	1.49	414325190	94341	70.17	4350	4450	4345	5650	3045	4350	4391.78	1.91	-288	36328	4460	4405	4370	4315	4280	4387	4297	162	1300	500	3210	5	1	32474435	1434	15.02	0.99	12	0.29	294.00	4476.00	6080	20230414	-27.38	3730	20231020	18.36	4900	-9.90	20240103	4335	1.85	20240105	6080	-27.38	20230414	3730	18.36	20231020	3.62	N	066700	500	162 억	620428	N	N	0	N	N
84	20240108	100559	57	100.00	KOSDAQ	제약	N	N	N	N	N	4395	45	2	1.03	205252535	47055	35.00	4350	4395	4345	5650	3045	4350	4361.97	1.91	-288	21474	4460	4405	4370	4315	4280	4387	4297	162	1300	500	3210	5	1	32474435	1427	14.95	0.98	12	0.14	294.00	4476.00	6080	20230414	-27.71	3730	20231020	17.83	4900	-10.31	20240103	4335	1.38	20240105	6080	-27.71	20230414	3730	17.83	20231020	3.62	N	066700	500	162 억	620428	N	N	0	N	N
85	20240108	090557	57	100.00	KOSDAQ	제약	N	N	N	N	N	4355	5	2	0.11	14260705	3279	2.44	4350	4355	4345	5650	3045	4350	4349.10	1.91	-288	426	4460	4405	4370	4315	4280	4387	4297	162	1300	500	3210	5	1	32474435	1414	14.81	0.97	12	0.01	294.00	4476.00	6080	20230414	-28.37	3730	20231020	16.76	4900	-11.12	20240103	4335	0.46	20240105	6080	-28.37	20230414	3730	16.76	20231020	3.62	N	066700	500	162 억	620428	N	N	0	N	N
86	20240105	160557	57	100.00	KOSDAQ	제약	N	N	N	N	N	4350	-45	5	-1.02	587210785	134131	49.71	4375	4425	4335	5710	3080	4395	4378.05	1.98	0	-23642	4568	4481	4423	4336	4278	4452	4307	162	1315	500	3250	5	1	32474435	1413	14.80	0.97	12	0.41	294.00	4476.00	6080	20230414	-28.45	3730	20231020	16.62	4900	-11.22	20240103	4335	0.35	20240105	6080	-28.45	20230414	3730	16.62	20231020	3.45	N	066700	500	162 억	644358	N	N	0	N	N
87	20240105	150558	57	100.00	KOSDAQ	제약	N	N	N	N	N	4355	-40	5	-0.91	550118150	125613	46.56	4375	4425	4335	5710	3080	4395	4379.47	1.98	0	-22477	4568	4481	4423	4336	4278	4452	4307	162	1315	500	3250	5	1	32474435	1414	14.81	0.97	12	0.39	294.00	4476.00	6080	20230414	-28.37	3730	20231020	16.76	4900	-11.12	20240103	4335	0.46	20240105	6080	-28.37	20230414	3730	16.76	20231020	3.45	N	066700	500	162 억	644358	N	N	0	N	N
88	20240105	140555	57	100.00	KOSDAQ	제약	N	N	N	N	N	4355	-40	5	-0.91	480810975	109691	40.65	4375	4425	4335	5710	3080	4395	4383.32	1.98	0	-21649	4568	4481	4423	4336	4278	4452	4307	162	1315	500	3250	5	1	32474435	1414	14.81	0.97	12	0.34	294.00	4476.00	6080	20230414	-28.37	3730	20231020	16.76	4900	-11.12	20240103	4335	0.46	20240105	6080	-28.37	20230414	3730	16.76	20231020	3.45	N	066700	500	162 억	644358	N	N	0	N	N
89	20240105	130556	57	100.00	KOSDAQ	제약	N	N	N	N	N	4365	-30	5	-0.68	356791275	81256	30.12	4375	4425	4365	5710	3080	4395	4390.95	1.98	0	-15429	4568	4481	4423	4336	4278	4452	4307	162	1315	500	3250	5	1	32474435	1418	14.85	0.98	12	0.25	294.00	4476.00	6080	20230414	-28.21	3730	20231020	17.02	4900	-10.92	20240103	4365	0.00	20240105	6080	-28.21	20230414	3730	17.02	20231020	3.45	N	066700	500	162 억	644358	N	N	0	N	N
90	20240105	120557	57	100.00	KOSDAQ	제약	N	N	N	N	N	4395	0	3	0.00	238338555	54212	20.09	4375	4425	4375	5710	3080	4395	4396.42	1.98	0	1966	4568	4481	4423	4336	4278	4452	4307	162	1315	500	3250	5	1	32474435	1427	14.95	0.98	12	0.17	294.00	4476.00	6080	20230414	-27.71	3730	20231020	17.83	4900	-10.31	20240103	4365	0.69	20240104	6080	-27.71	20230414	3730	17.83	20231020	3.45	N	066700	500	162 억	644358	N	N	0	N	N
91	20240105	110555	57	100.00	KOSDAQ	제약	N	N	N	N	N	4390	-5	5	-0.11	198600210	45168	16.74	4375	4425	4375	5710	3080	4395	4396.92	1.98	0	6207	4568	4481	4423	4336	4278	4452	4307	162	1315	500	3250	5	1	32474435	1426	14.93	0.98	12	0.14	294.00	4476.00	6080	20230414	-27.80	3730	20231020	17.69	4900	-10.41	20240103	4365	0.57	20240104	6080	-27.80	20230414	3730	17.69	20231020	3.45	N	066700	500	162 억	644358	N	N	0	N	N
92	20240105	100558	57	100.00	KOSDAQ	제약	N	N	N	N	N	4395	0	3	0.00	134350035	30541	11.32	4375	4425	4375	5710	3080	4395	4399.01	1.98	0	9467	4568	4481	4423	4336	4278	4452	4307	162	1315	500	3250	5	1	32474435	1427	14.95	0.98	12	0.09	294.00	4476.00	6080	20230414	-27.71	3730	20231020	17.83	4900	-10.31	20240103	4365	0.69	20240104	6080	-27.71	20230414	3730	17.83	20231020	3.45	N	066700	500	162 억	644358	N	N	0	N	N
93	20240105	090556	57	100.00	KOSDAQ	제약	N	N	N	N	N	4410	15	2	0.34	15775310	3603	1.34	4375	4410	4375	5710	3080	4395	4378.38	1.98	0	1832	4568	4481	4423	4336	4278	4452	4307	162	1315	500	3250	5	1	32474435	1432	15.00	0.99	12	0.01	294.00	4476.00	6080	20230414	-27.47	3730	20231020	18.23	4900	-10.00	20240103	4365	1.03	20240104	6080	-27.47	20230414	3730	18.23	20231020	3.45	N	066700	500	162 억	644358	N	N	0	N	N
94	20240104	160553	57	100.00	KOSDAQ	제약	N	N	N	N	N	4395	-125	5	-2.77	1172212495	265738	29.34	4510	4510	4365	5870	3165	4520	4411.16	1.93	0	18854	5026	4772	4646	4392	4266	4710	4330	162	1350	500	3340	5	1	32474435	1427	14.95	0.98	12	0.82	294.00	4476.00	6080	20230414	-27.71	3730	20231020	17.83	4900	-10.31	20240103	4365	0.69	20240104	6080	-27.71	20230414	3730	17.83	20231020	3.43	N	066700	500	162 억	625441	N	N	273	N	N
95	20240104	150555	57	100.00	KOSDAQ	제약	N	N	N	N	N	4380	-140	5	-3.10	1110143000	251604	27.78	4510	4510	4365	5870	3165	4520	4412.26	1.93	0	16926	5026	4772	4646	4392	4266	4710	4330	162	1350	500	3340	5	1	32474435	1422	14.90	0.98	12	0.77	294.00	4476.00	6080	20230414	-27.96	3730	20231020	17.43	4900	-10.61	20240103	4365	0.34	20240104	6080	-27.96	20230414	3730	17.43	20231020	3.43	N	066700	500	162 억	625441	N	N	273	N	N
96	20240104	140555	57	100.00	KOSDAQ	제약	N	N	N	N	N	4380	-140	5	-3.10	1036700745	234881	25.93	4510	4510	4365	5870	3165	4520	4413.73	1.93	0	15655	5026	4772	4646	4392	4266	4710	4330	162	1350	500	3340	5	1	32474435	1422	14.90	0.98	12	0.72	294.00	4476.00	6080	20230414	-27.96	3730	20231020	17.43	4900	-10.61	20240103	4365	0.34	20240104	6080	-27.96	20230414	3730	17.43	20231020	3.43	N	066700	500	162 억	625441	N	N	273	N	N
97	20240104	130555	57	100.00	KOSDAQ	제약	N	N	N	N	N	4405	-115	5	-2.54	832070320	188251	20.79	4510	4510	4365	5870	3165	4520	4420.00	1.93	0	3732	5026	4772	4646	4392	4266	4710	4330	162	1350	500	3340	5	1	32474435	1430	14.98	0.98	12	0.58	294.00	4476.00	6080	20230414	-27.55	3730	20231020	18.10	4900	-10.10	20240103	4365	0.92	20240104	6080	-27.55	20230414	3730	18.10	20231020	3.43	N	066700	500	162 억	625441	N	N	273	N	N
98	20240104	120553	57	100.00	KOSDAQ	제약	N	N	N	N	N	4415	-105	5	-2.32	761140385	172170	19.01	4510	4510	4365	5870	3165	4520	4420.87	1.93	0	-555	5026	4772	4646	4392	4266	4710	4330	162	1350	500	3340	5	1	32474435	1434	15.02	0.99	12	0.53	294.00	4476.00	6080	20230414	-27.38	3730	20231020	18.36	4900	-9.90	20240103	4365	1.15	20240104	6080	-27.38	20230414	3730	18.36	20231020	3.43	N	066700	500	162 억	625441	N	N	273	N	N
99	20240104	110553	57	100.00	KOSDAQ	제약	N	N	N	N	N	4385	-135	5	-2.99	639992380	144688	15.98	4510	4510	4365	5870	3165	4520	4423.26	1.93	0	-2021	5026	4772	4646	4392	4266	4710	4330	162	1350	500	3340	5	1	32474435	1424	14.91	0.98	12	0.45	294.00	4476.00	6080	20230414	-27.88	3730	20231020	17.56	4900	-10.51	20240103	4365	0.46	20240104	6080	-27.88	20230414	3730	17.56	20231020	3.43	N	066700	500	162 억	625441	N	N	273	N	N
100	20240104	100553	57	100.00	KOSDAQ	제약	N	N	N	N	N	4420	-100	5	-2.21	427961330	96480	10.65	4510	4510	4400	5870	3165	4520	4435.75	1.93	0	-11811	5026	4772	4646	4392	4266	4710	4330	162	1350	500	3340	5	1	32474435	1435	15.03	0.99	12	0.30	294.00	4476.00	6080	20230414	-27.30	3730	20231020	18.50	4900	-9.80	20240103	4400	0.45	20240104	6080	-27.30	20230414	3730	18.50	20231020	3.43	N	066700	500	162 억	625441	N	N	273	N	N
101	20240104	090555	57	100.00	KOSDAQ	제약	N	N	N	N	N	4430	-90	5	-1.99	186828015	42036	4.64	4510	4510	4400	5870	3165	4520	4444.48	1.93	0	-4255	5026	4772	4646	4392	4266	4710	4330	162	1350	500	3340	5	1	32474435	1439	15.07	0.99	12	0.13	294.00	4476.00	6080	20230414	-27.14	3730	20231020	18.77	4900	-9.59	20240103	4400	0.68	20240104	6080	-27.14	20230414	3730	18.77	20231020	3.43	N	066700	500	162 억	625441	N	N	273	N	N
102	20240103	160553	57	100.00	KOSDAQ	제약	N	N	N	N	N	4520	-70	5	-1.53	4200783715	900002	275.08	4900	4900	4520	5960	3215	4590	4667.69	2.43	0	-164369	4693	4641	4543	4491	4393	4667	4517	162	1370	500	3390	5	1	32474435	1468	15.37	1.01	12	2.77	294.00	4476.00	6080	20230414	-25.66	3730	20231020	21.18	4900	-7.76	20240103	4445	1.69	20240102	6080	-25.66	20230414	3730	21.18	20231020	3.43	N	066700	500	162 억	789737	N	N	273	N	N
103	20240103	150551	57	100.00	KOSDAQ	제약	N	N	N	N	N	4565	-25	5	-0.54	3920280015	838146	256.18	4900	4900	4540	5960	3215	4590	4677.32	2.43	0	-193251	4693	4641	4543	4491	4393	4667	4517	162	1370	500	3390	5	1	32474435	1482	15.53	1.02	12	2.58	294.00	4476.00	6080	20230414	-24.92	3730	20231020	22.39	4900	-6.84	20240103	4445	2.70	20240102	6080	-24.92	20230414	3730	22.39	20231020	3.43	N	066700	500	162 억	789737	N	N	1	N	N
104	20240103	140549	57	100.00	KOSDAQ	제약	N	N	N	N	N	4575	-15	5	-0.33	3743674770	799416	244.34	4900	4900	4540	5960	3215	4590	4683.01	2.43	0	-195741	4693	4641	4543	4491	4393	4667	4517	162	1370	500	3390	5	1	32474435	1486	15.56	1.02	12	2.46	294.00	4476.00	6080	20230414	-24.75	3730	20231020	22.65	4900	-6.63	20240103	4445	2.92	20240102	6080	-24.75	20230414	3730	22.65	20231020	3.43	N	066700	500	162 억	789737	N	N	1	N	N
105	20240103	130552	57	100.00	KOSDAQ	제약	N	N	N	N	N	4555	-35	5	-0.76	3657701830	780523	238.56	4900	4900	4540	5960	3215	4590	4686.22	2.43	0	-192400	4693	4641	4543	4491	4393	4667	4517	162	1370	500	3390	5	1	32474435	1479	15.49	1.02	12	2.40	294.00	4476.00	6080	20230414	-25.08	3730	20231020	22.12	4900	-7.04	20240103	4445	2.47	20240102	6080	-25.08	20230414	3730	22.12	20231020	3.43	N	066700	500	162 억	789737	N	N	1	N	N
106	20240103	120555	57	100.00	KOSDAQ	제약	N	N	N	N	N	4580	-10	5	-0.22	3483165575	742173	226.84	4900	4900	4540	5960	3215	4590	4693.20	2.43	0	-190469	4693	4641	4543	4491	4393	4667	4517	162	1370	500	3390	5	1	32474435	1487	15.58	1.02	12	2.29	294.00	4476.00	6080	20230414	-24.67	3730	20231020	22.79	4900	-6.53	20240103	4445	3.04	20240102	6080	-24.67	20230414	3730	22.79	20231020	3.43	N	066700	500	162 억	789737	N	N	1	N	N
107	20240103	110551	57	100.00	KOSDAQ	제약	N	N	N	N	N	4595	5	2	0.11	3322224195	707017	216.10	4900	4900	4540	5960	3215	4590	4698.93	2.43	0	-185209	4693	4641	4543	4491	4393	4667	4517	162	1370	500	3390	5	1	32474435	1492	15.63	1.03	12	2.18	294.00	4476.00	6080	20230414	-24.42	3730	20231020	23.19	4900	-6.22	20240103	4445	3.37	20240102	6080	-24.42	20230414	3730	23.19	20231020	3.43	N	066700	500	162 억	789737	N	N	1	N	N
108	20240103	100551	57	100.00	KOSDAQ	제약	N	N	N	N	N	4580	-10	5	-0.22	3087055745	655746	200.43	4900	4900	4540	5960	3215	4590	4707.70	2.43	0	-175709	4693	4641	4543	4491	4393	4667	4517	162	1370	500	3390	5	1	32474435	1487	15.58	1.02	12	2.02	294.00	4476.00	6080	20230414	-24.67	3730	20231020	22.79	4900	-6.53	20240103	4445	3.04	20240102	6080	-24.67	20230414	3730	22.79	20231020	3.43	N	066700	500	162 억	789737	N	N	1	N	N
109	20240103	090550	57	100.00	KOSDAQ	제약	N	N	N	N	N	4745	155	2	3.38	1319798205	274171	83.80	4900	4900	4710	5960	3215	4590	4813.78	2.43	0	-91718	4693	4641	4543	4491	4393	4667	4517	162	1370	500	3390	5	1	32474435	1541	16.14	1.06	12	0.84	294.00	4476.00	6080	20230414	-21.96	3730	20231020	27.21	4900	-3.16	20240103	4445	6.75	20240102	6080	-21.96	20230414	3730	27.21	20231020	3.43	N	066700	500	162 억	789737	N	N	1	N	N
110	20240102	160550	57	100.00	KOSDAQ	제약	N	N	N	N	N	4590	120	2	2.68	1139563815	251573	204.39	4485	4595	4445	5810	3130	4470	4529.64	2.35	0	24599	4543	4506	4433	4396	4323	4525	4415	162	1340	500	3300	5	1	32474435	1491	15.61	1.03	12	0.77	294.00	4476.00	6080	20230414	-24.51	3730	20231020	23.06	4595	-0.11	20240102	4445	3.26	20240102	6080	-24.51	20230414	3730	23.06	20231020	3.34	N	066700	500	162 억	764711	N	N	1	N	N
111	20240102	150550	57	100.00	KOSDAQ	제약	N	N	N	N	N	4555	85	2	1.90	928399875	205404	166.88	4485	4580	4445	5810	3130	4470	4519.87	2.35	0	13630	4543	4506	4433	4396	4323	4525	4415	162	1340	500	3300	5	1	32474435	1479	15.49	1.02	12	0.63	294.00	4476.00	6080	20230414	-25.08	3730	20231020	22.12	4580	-0.55	20240102	4445	2.47	20240102	6080	-25.08	20230414	3730	22.12	20231020	3.34	N	066700	500	162 억	764711	N	N	1	N	N
112	20240102	140551	57	100.00	KOSDAQ	제약	N	N	N	N	N	4550	80	2	1.79	733536405	162694	132.18	4485	4555	4445	5810	3130	4470	4508.69	2.35	0	16438	4543	4506	4433	4396	4323	4525	4415	162	1340	500	3300	5	1	32474435	1478	15.48	1.02	12	0.50	294.00	4476.00	6080	20230414	-25.16	3730	20231020	21.98	4555	-0.11	20240102	4445	2.36	20240102	6080	-25.16	20230414	3730	21.98	20231020	3.34	N	066700	500	162 억	764711	N	N	1	N	N
113	20240102	130548	57	100.00	KOSDAQ	제약	N	N	N	N	N	4530	60	2	1.34	548418825	121892	99.03	4485	4540	4445	5810	3130	4470	4499.22	2.35	0	1328	4543	4506	4433	4396	4323	4525	4415	162	1340	500	3300	5	1	32474435	1471	15.41	1.01	12	0.38	294.00	4476.00	6080	20230414	-25.49	3730	20231020	21.45	4540	-0.22	20240102	4445	1.91	20240102	6080	-25.49	20230414	3730	21.45	20231020	3.34	N	066700	500	162 억	764711	N	N	1	N	N
114	20240102	120548	57	100.00	KOSDAQ	제약	N	N	N	N	N	4510	40	2	0.89	448561985	99808	81.09	4485	4540	4445	5810	3130	4470	4494.25	2.35	0	-10875	4543	4506	4433	4396	4323	4525	4415	162	1340	500	3300	5	1	32474435	1465	15.34	1.01	12	0.31	294.00	4476.00	6080	20230414	-25.82	3730	20231020	20.91	4540	-0.66	20240102	4445	1.46	20240102	6080	-25.82	20230414	3730	20.91	20231020	3.34	N	066700	500	162 억	764711	N	N	1	N	N
115	20240102	110547	57	100.00	KOSDAQ	제약	N	N	N	N	N	4475	5	2	0.11	358803425	79848	64.87	4485	4540	4445	5810	3130	4470	4493.58	2.35	0	-17116	4543	4506	4433	4396	4323	4525	4415	162	1340	500	3300	5	1	32474435	1453	15.22	1.00	12	0.25	294.00	4476.00	6080	20230414	-26.40	3730	20231020	19.97	4540	-1.43	20240102	4445	0.67	20240102	6080	-26.40	20230414	3730	19.97	20231020	3.34	N	066700	500	162 억	764711	N	N	1	N	N
116	20240102	100541	57	100.00	KOSDAQ	제약	N	N	N	N	N	4525	55	2	1.23	146577075	32607	26.49	4485	4525	4445	5810	3130	4470	4495.26	2.35	0	-2451	4543	4506	4433	4396	4323	4525	4415	162	1340	500	3300	5	1	32474435	1469	15.39	1.01	12	0.10	294.00	4476.00	6080	20230414	-25.58	3730	20231020	21.31	4525	0.00	20240102	4445	1.80	20240102	6080	-25.58	20230414	3730	21.31	20231020	3.34	N	066700	500	162 억	764711	N	N	1	N	N
117	20240102	090535	57	100.00	KOSDAQ	제약	N	N	N	N	N	4470	0	3	0.00	0	0	0.00	0	0	0	5810	3130	4470	0.00	2.35	0	0	4543	4506	4433	4396	4323	4525	4415	162	1340	500	3300	5	1	32474435	1452	15.20	1.00	12	0.00	294.00	4476.00	6080	20230414	-26.48	3730	20231020	19.84	0	0.00	0	0	0.00	0	6080	-26.48	20230414	3730	19.84	20231020	3.34	N	066700	500	162 억	764711	N	N	1	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History