KissMeData/260660/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

48 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	121046	57	100.00	KOSDAQ	제약	N	N	N	N		N	5500	10	2	0.18	43894390	7955	40.25	5500	5570	5490	7130	3850	5490	5517.84	1.19	700	5676	5582	5496	5402	5316	5540	5360	77	1640	500	4060	10	1	15327021	843	10.50	0.92	12	0.05	524.00	5978.00	7800	20230208	-29.49	5060	20230727	8.70	5900	-6.78	20240110	5400	1.85	20240118	7800	-29.49	20230208	5060	8.70	20230727	1.16	N	260660	500	76 억	181912	N	N	N	N
3	20240123	111041	57	100.00	KOSDAQ	제약	N	N	N	N		N	5540	50	2	0.91	33104610	5997	30.34	5500	5570	5490	7130	3850	5490	5520.20	1.19	-109	5676	5582	5496	5402	5316	5540	5360	77	1640	500	4060	10	1	15327021	849	10.57	0.93	12	0.04	524.00	5978.00	7800	20230208	-28.97	5060	20230727	9.49	5900	-6.10	20240110	5400	2.59	20240118	7800	-28.97	20230208	5060	9.49	20230727	1.16	N	260660	500	76 억	181912	N	N	N	N
4	20240123	101042	57	100.00	KOSDAQ	제약	N	N	N	N		N	5570	80	2	1.46	12019500	2183	11.05	5500	5570	5490	7130	3850	5490	5505.96	1.19	-426	5676	5582	5496	5402	5316	5540	5360	77	1640	500	4060	10	1	15327021	854	10.63	0.93	12	0.01	524.00	5978.00	7800	20230208	-28.59	5060	20230727	10.08	5900	-5.59	20240110	5400	3.15	20240118	7800	-28.59	20230208	5060	10.08	20230727	1.16	N	260660	500	76 억	181912	N	N	N	N
5	20240123	091042	57	100.00	KOSDAQ	제약	N	N	N	N		N	5490	0	3	0.00	21980	4	0.02	5500	5500	5490	7130	3850	5490	5495.00	1.19	-2	5676	5582	5496	5402	5316	5540	5360	77	1640	500	4060	10	1	15327021	841	10.48	0.92	12	0.00	524.00	5978.00	7800	20230208	-29.62	5060	20230727	8.50	5900	-6.95	20240110	5400	1.67	20240118	7800	-29.62	20230208	5060	8.50	20230727	1.16	N	260660	500	76 억	181912	N	N	N	N
6	20240119	161035	57	100.00	KOSDAQ	제약	N	N	N	N		N	5530	0	3	0.00	117245440	21154	121.53	5540	5600	5490	7180	3880	5530	5542.47	1.19	-1703	5616	5572	5486	5442	5356	5595	5465	77	1650	500	4090	10	1	15327021	848	10.55	0.93	12	0.14	524.00	5978.00	7800	20230208	-29.10	5060	20230727	9.29	5900	-6.27	20240110	5400	2.41	20240118	7800	-29.10	20230208	5060	9.29	20230727	1.17	N	260660	500	76 억	182149	N	N	N	N
7	20240119	151038	57	100.00	KOSDAQ	제약	N	N	N	N		N	5520	-10	5	-0.18	95430310	17186	98.73	5540	5600	5520	7180	3880	5530	5552.79	1.19	-3374	5616	5572	5486	5442	5356	5595	5465	77	1650	500	4090	10	1	15327021	846	10.53	0.92	12	0.11	524.00	5978.00	7800	20230208	-29.23	5060	20230727	9.09	5900	-6.44	20240110	5400	2.22	20240118	7800	-29.23	20230208	5060	9.09	20230727	1.17	N	260660	500	76 억	182149	N	N	N	N
8	20240119	141036	57	100.00	KOSDAQ	제약	N	N	N	N		N	5560	30	2	0.54	84736300	15252	87.62	5540	5600	5530	7180	3880	5530	5555.75	1.19	-3302	5616	5572	5486	5442	5356	5595	5465	77	1650	500	4090	10	1	15327021	852	10.61	0.93	12	0.10	524.00	5978.00	7800	20230208	-28.72	5060	20230727	9.88	5900	-5.76	20240110	5400	2.96	20240118	7800	-28.72	20230208	5060	9.88	20230727	1.17	N	260660	500	76 억	182149	N	N	N	N
9	20240119	131036	57	100.00	KOSDAQ	제약	N	N	N	N		N	5540	10	2	0.18	62841020	11302	64.93	5540	5600	5530	7180	3880	5530	5560.17	1.19	-1999	5616	5572	5486	5442	5356	5595	5465	77	1650	500	4090	10	1	15327021	849	10.57	0.93	12	0.07	524.00	5978.00	7800	20230208	-28.97	5060	20230727	9.49	5900	-6.10	20240110	5400	2.59	20240118	7800	-28.97	20230208	5060	9.49	20230727	1.17	N	260660	500	76 억	182149	N	N	N	N
10	20240119	121041	57	100.00	KOSDAQ	제약	N	N	N	N		N	5580	50	2	0.90	49144630	8835	50.76	5540	5600	5530	7180	3880	5530	5562.49	1.19	-532	5616	5572	5486	5442	5356	5595	5465	77	1650	500	4090	10	1	15327021	855	10.65	0.93	12	0.06	524.00	5978.00	7800	20230208	-28.46	5060	20230727	10.28	5900	-5.42	20240110	5400	3.33	20240118	7800	-28.46	20230208	5060	10.28	20230727	1.17	N	260660	500	76 억	182149	N	N	N	N
11	20240119	111039	57	100.00	KOSDAQ	제약	N	N	N	N		N	5550	20	2	0.36	39645650	7129	40.95	5540	5600	5530	7180	3880	5530	5561.18	1.19	860	5616	5572	5486	5442	5356	5595	5465	77	1650	500	4090	10	1	15327021	851	10.59	0.93	12	0.05	524.00	5978.00	7800	20230208	-28.85	5060	20230727	9.68	5900	-5.93	20240110	5400	2.78	20240118	7800	-28.85	20230208	5060	9.68	20230727	1.17	N	260660	500	76 억	182149	N	N	N	N
12	20240119	101043	57	100.00	KOSDAQ	제약	N	N	N	N		N	5560	30	2	0.54	37936420	6821	39.19	5540	5600	5530	7180	3880	5530	5561.71	1.19	934	5616	5572	5486	5442	5356	5595	5465	77	1650	500	4090	10	1	15327021	852	10.61	0.93	12	0.04	524.00	5978.00	7800	20230208	-28.72	5060	20230727	9.88	5900	-5.76	20240110	5400	2.96	20240118	7800	-28.72	20230208	5060	9.88	20230727	1.17	N	260660	500	76 억	182149	N	N	N	N
13	20240119	091037	57	100.00	KOSDAQ	제약	N	N	N	N		N	5540	10	2	0.18	9221650	1664	9.56	5540	5550	5530	7180	3880	5530	5541.86	1.19	-220	5616	5572	5486	5442	5356	5595	5465	77	1650	500	4090	10	1	15327021	849	10.57	0.93	12	0.01	524.00	5978.00	7800	20230208	-28.97	5060	20230727	9.49	5900	-6.10	20240110	5400	2.59	20240118	7800	-28.97	20230208	5060	9.49	20230727	1.17	N	260660	500	76 억	182149	N	N	N	N
14	20240118	161034	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5530	50	2	0.91	95548590	17407	58.57	5480	5530	5400	7120	3840	5480	5488.86	1.18	1259	5760	5620	5540	5400	5320	5580	5360	77	1640	500	4050	10	1	15327021	848	10.55	0.93	12	0.11	524.00	5978.00	7800	20230208	-29.10	5060	20230727	9.29	5900	-6.27	20240110	5400	2.41	20240118	7800	-29.10	20230208	5060	9.29	20230727	1.17	N	260660	500	76 억	180890	N	N	N	N
15	20240118	151035	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5490	10	2	0.18	87872230	16016	53.89	5480	5530	5400	7120	3840	5480	5486.53	1.18	1456	5760	5620	5540	5400	5320	5580	5360	77	1640	500	4050	10	1	15327021	841	10.48	0.92	12	0.10	524.00	5978.00	7800	20230208	-29.62	5060	20230727	8.50	5900	-6.95	20240110	5400	1.67	20240118	7800	-29.62	20230208	5060	8.50	20230727	1.17	N	260660	500	76 억	180890	N	N	N	N
16	20240118	141036	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5480	0	3	0.00	83754110	15268	51.37	5480	5530	5400	7120	3840	5480	5485.60	1.18	1863	5760	5620	5540	5400	5320	5580	5360	77	1640	500	4050	10	1	15327021	840	10.46	0.92	12	0.10	524.00	5978.00	7800	20230208	-29.74	5060	20230727	8.30	5900	-7.12	20240110	5400	1.48	20240118	7800	-29.74	20230208	5060	8.30	20230727	1.17	N	260660	500	76 억	180890	N	N	N	N
17	20240118	131033	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5510	30	2	0.55	78247240	14264	47.99	5480	5530	5400	7120	3840	5480	5485.64	1.18	2123	5760	5620	5540	5400	5320	5580	5360	77	1640	500	4050	10	1	15327021	845	10.52	0.92	12	0.09	524.00	5978.00	7800	20230208	-29.36	5060	20230727	8.89	5900	-6.61	20240110	5400	2.04	20240118	7800	-29.36	20230208	5060	8.89	20230727	1.17	N	260660	500	76 억	180890	N	N	N	N
18	20240118	121037	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5500	20	2	0.36	76227290	13897	46.76	5480	5530	5400	7120	3840	5480	5485.16	1.18	2175	5760	5620	5540	5400	5320	5580	5360	77	1640	500	4050	10	1	15327021	843	10.50	0.92	12	0.09	524.00	5978.00	7800	20230208	-29.49	5060	20230727	8.70	5900	-6.78	20240110	5400	1.85	20240118	7800	-29.49	20230208	5060	8.70	20230727	1.17	N	260660	500	76 억	180890	N	N	N	N
19	20240118	111036	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5490	10	2	0.18	42265230	7690	25.87	5480	5520	5460	7120	3840	5480	5496.13	1.18	1350	5760	5620	5540	5400	5320	5580	5360	77	1640	500	4050	10	1	15327021	841	10.48	0.92	12	0.05	524.00	5978.00	7800	20230208	-29.62	5060	20230727	8.50	5900	-6.95	20240110	5460	0.55	20240118	7800	-29.62	20230208	5060	8.50	20230727	1.17	N	260660	500	76 억	180890	N	N	N	N
20	20240118	101032	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5490	10	2	0.18	21421880	3903	13.13	5480	5510	5460	7120	3840	5480	5488.57	1.18	986	5760	5620	5540	5400	5320	5580	5360	77	1640	500	4050	10	1	15327021	841	10.48	0.92	12	0.03	524.00	5978.00	7800	20230208	-29.62	5060	20230727	8.50	5900	-6.95	20240110	5460	0.55	20240118	7800	-29.62	20230208	5060	8.50	20230727	1.17	N	260660	500	76 억	180890	N	N	N	N
21	20240118	091033	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5480	0	3	0.00	1449100	265	0.89	5480	5480	5460	7120	3840	5480	5468.30	1.18	-112	5760	5620	5540	5400	5320	5580	5360	77	1640	500	4050	10	1	15327021	840	10.46	0.92	12	0.00	524.00	5978.00	7800	20230208	-29.74	5060	20230727	8.30	5900	-7.12	20240110	5460	0.37	20240118	7800	-29.74	20230208	5060	8.30	20230727	1.17	N	260660	500	76 억	180890	N	N	N	N
22	20240117	161031	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5480	-110	5	-1.97	162558920	29528	143.87	5680	5680	5460	7260	3920	5590	5505.25	1.26	-12449	5716	5652	5616	5552	5516	5635	5535	77	1670	500	4130	10	1	15327021	840	10.46	0.92	12	0.19	524.00	5978.00	7800	20230208	-29.74	5060	20230727	8.30	5900	-7.12	20240110	5460	0.37	20240117	7800	-29.74	20230208	5060	8.30	20230727	1.17	N	260660	500	76 억	193759	N	N	N	N
23	20240117	151034	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5480	-110	5	-1.97	156410600	28406	138.40	5680	5680	5460	7260	3920	5590	5506.25	1.26	-12320	5716	5652	5616	5552	5516	5635	5535	77	1670	500	4130	10	1	15327021	840	10.46	0.92	12	0.19	524.00	5978.00	7800	20230208	-29.74	5060	20230727	8.30	5900	-7.12	20240110	5460	0.37	20240117	7800	-29.74	20230208	5060	8.30	20230727	1.17	N	260660	500	76 억	193759	N	N	N	N
24	20240117	141031	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5480	-110	5	-1.97	151769460	27558	134.27	5680	5680	5460	7260	3920	5590	5507.27	1.26	-12185	5716	5652	5616	5552	5516	5635	5535	77	1670	500	4130	10	1	15327021	840	10.46	0.92	12	0.18	524.00	5978.00	7800	20230208	-29.74	5060	20230727	8.30	5900	-7.12	20240110	5460	0.37	20240117	7800	-29.74	20230208	5060	8.30	20230727	1.17	N	260660	500	76 억	193759	N	N	N	N
25	20240117	131031	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5480	-110	5	-1.97	108742020	19694	95.96	5680	5680	5470	7260	3920	5590	5521.58	1.26	-9029	5716	5652	5616	5552	5516	5635	5535	77	1670	500	4130	10	1	15327021	840	10.46	0.92	12	0.13	524.00	5978.00	7800	20230208	-29.74	5060	20230727	8.30	5900	-7.12	20240110	5470	0.18	20240117	7800	-29.74	20230208	5060	8.30	20230727	1.17	N	260660	500	76 억	193759	N	N	N	N
26	20240117	121034	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5500	-90	5	-1.61	85315680	15421	75.14	5680	5680	5490	7260	3920	5590	5532.43	1.26	-7491	5716	5652	5616	5552	5516	5635	5535	77	1670	500	4130	10	1	15327021	843	10.50	0.92	12	0.10	524.00	5978.00	7800	20230208	-29.49	5060	20230727	8.70	5900	-6.78	20240110	5490	0.18	20240117	7800	-29.49	20230208	5060	8.70	20230727	1.17	N	260660	500	76 억	193759	N	N	N	N
27	20240117	111035	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5500	-90	5	-1.61	71307720	12874	62.73	5680	5680	5500	7260	3920	5590	5538.89	1.26	-5040	5716	5652	5616	5552	5516	5635	5535	77	1670	500	4130	10	1	15327021	843	10.50	0.92	12	0.08	524.00	5978.00	7800	20230208	-29.49	5060	20230727	8.70	5900	-6.78	20240110	5500	0.00	20240117	7800	-29.49	20230208	5060	8.70	20230727	1.17	N	260660	500	76 억	193759	N	N	N	N
28	20240117	101031	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5530	-60	5	-1.07	38703090	6966	33.94	5680	5680	5530	7260	3920	5590	5556.00	1.26	-3779	5716	5652	5616	5552	5516	5635	5535	77	1670	500	4130	10	1	15327021	848	10.55	0.93	12	0.05	524.00	5978.00	7800	20230208	-29.10	5060	20230727	9.29	5900	-6.27	20240110	5530	0.00	20240117	7800	-29.10	20230208	5060	9.29	20230727	1.17	N	260660	500	76 억	193759	N	N	N	N
29	20240117	091034	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5580	-10	5	-0.18	5997980	1073	5.23	5680	5680	5580	7260	3920	5590	5589.92	1.26	-1029	5716	5652	5616	5552	5516	5635	5535	77	1670	500	4130	10	1	15327021	855	10.65	0.93	12	0.01	524.00	5978.00	7800	20230208	-28.46	5060	20230727	10.28	5900	-5.42	20240110	5580	0.00	20240117	7800	-28.46	20230208	5060	10.28	20230727	1.17	N	260660	500	76 억	193759	N	N	N	N
30	20240116	161029	57	100.00	KOSDAQ	제약	N	N	N	N		N	5590	-60	5	-1.06	115189890	20524	132.10	5650	5680	5580	7340	3960	5650	5612.45	1.30	-5983	5816	5732	5686	5602	5556	5710	5580	77	1690	500	4180	10	1	15327021	857	10.67	0.94	12	0.13	524.00	5978.00	7800	20230208	-28.33	5060	20230727	10.47	5900	-5.25	20240110	5580	0.18	20240116	7800	-28.33	20230208	5060	10.47	20230727	1.21	N	260660	500	76 억	199742	N	N	N	N
31	20240116	151027	57	100.00	KOSDAQ	제약	N	N	N	N		N	5600	-50	5	-0.88	104130160	18546	119.37	5650	5680	5580	7340	3960	5650	5614.70	1.30	-5982	5816	5732	5686	5602	5556	5710	5580	77	1690	500	4180	10	1	15327021	858	10.69	0.94	12	0.12	524.00	5978.00	7800	20230208	-28.21	5060	20230727	10.67	5900	-5.08	20240110	5580	0.36	20240116	7800	-28.21	20230208	5060	10.67	20230727	1.21	N	260660	500	76 억	199742	N	N	N	N
32	20240116	141030	57	100.00	KOSDAQ	제약	N	N	N	N		N	5610	-40	5	-0.71	103535140	18440	118.68	5650	5680	5580	7340	3960	5650	5614.70	1.30	-5944	5816	5732	5686	5602	5556	5710	5580	77	1690	500	4180	10	1	15327021	860	10.71	0.94	12	0.12	524.00	5978.00	7800	20230208	-28.08	5060	20230727	10.87	5900	-4.92	20240110	5580	0.54	20240116	7800	-28.08	20230208	5060	10.87	20230727	1.21	N	260660	500	76 억	199742	N	N	N	N
33	20240116	131032	57	100.00	KOSDAQ	제약	N	N	N	N		N	5620	-30	5	-0.53	99057630	17644	113.56	5650	5680	5580	7340	3960	5650	5614.24	1.30	-5824	5816	5732	5686	5602	5556	5710	5580	77	1690	500	4180	10	1	15327021	861	10.73	0.94	12	0.12	524.00	5978.00	7800	20230208	-27.95	5060	20230727	11.07	5900	-4.75	20240110	5580	0.72	20240116	7800	-27.95	20230208	5060	11.07	20230727	1.21	N	260660	500	76 억	199742	N	N	N	N
34	20240116	121029	57	100.00	KOSDAQ	제약	N	N	N	N		N	5620	-30	5	-0.53	95849810	17071	109.87	5650	5680	5580	7340	3960	5650	5614.77	1.30	-5728	5816	5732	5686	5602	5556	5710	5580	77	1690	500	4180	10	1	15327021	861	10.73	0.94	12	0.11	524.00	5978.00	7800	20230208	-27.95	5060	20230727	11.07	5900	-4.75	20240110	5580	0.72	20240116	7800	-27.95	20230208	5060	11.07	20230727	1.21	N	260660	500	76 억	199742	N	N	N	N
35	20240116	111028	57	100.00	KOSDAQ	제약	N	N	N	N		N	5640	-10	5	-0.18	74945680	13339	85.85	5650	5680	5580	7340	3960	5650	5618.54	1.30	-5321	5816	5732	5686	5602	5556	5710	5580	77	1690	500	4180	10	1	15327021	864	10.76	0.94	12	0.09	524.00	5978.00	7800	20230208	-27.69	5060	20230727	11.46	5900	-4.41	20240110	5580	1.08	20240116	7800	-27.69	20230208	5060	11.46	20230727	1.21	N	260660	500	76 억	199742	N	N	N	N
36	20240116	101027	57	100.00	KOSDAQ	제약	N	N	N	N		N	5650	0	3	0.00	60936490	10850	69.83	5650	5680	5580	7340	3960	5650	5616.27	1.30	-4669	5816	5732	5686	5602	5556	5710	5580	77	1690	500	4180	10	1	15327021	866	10.78	0.95	12	0.07	524.00	5978.00	7800	20230208	-27.56	5060	20230727	11.66	5900	-4.24	20240110	5580	1.25	20240116	7800	-27.56	20230208	5060	11.66	20230727	1.21	N	260660	500	76 억	199742	N	N	N	N
37	20240116	091026	57	100.00	KOSDAQ	제약	N	N	N	N		N	5650	0	3	0.00	1463350	259	1.67	5650	5650	5650	7340	3960	5650	5650.00	1.30	-33	5816	5732	5686	5602	5556	5710	5580	77	1690	500	4180	10	1	15327021	866	10.78	0.95	12	0.00	524.00	5978.00	7800	20230208	-27.56	5060	20230727	11.66	5900	-4.24	20240110	5640	0.18	20240115	7800	-27.56	20230208	5060	11.66	20230727	1.21	N	260660	500	76 억	199742	N	N	N	N
38	20240115	161026	57	100.00	KOSDAQ	제약	N	N	N	N		N	5650	-80	5	-1.40	88063160	15537	73.09	5730	5770	5640	7440	4020	5730	5668.01	1.32	-3182	5836	5782	5756	5702	5676	5770	5690	77	1710	500	4240	10	1	15327021	866	10.78	0.95	12	0.10	524.00	5978.00	7800	20230208	-27.56	5060	20230727	11.66	5900	-4.24	20240110	5640	0.18	20240115	7800	-27.56	20230208	5060	11.66	20230727	1.28	N	260660	500	76 억	202734	N	N	N	N
39	20240115	151027	57	100.00	KOSDAQ	제약	N	N	N	N		N	5670	-60	5	-1.05	80627650	14221	66.90	5730	5770	5640	7440	4020	5730	5669.62	1.32	-2697	5836	5782	5756	5702	5676	5770	5690	77	1710	500	4240	10	1	15327021	869	10.82	0.95	12	0.09	524.00	5978.00	7800	20230208	-27.31	5060	20230727	12.06	5900	-3.90	20240110	5640	0.53	20240115	7800	-27.31	20230208	5060	12.06	20230727	1.28	N	260660	500	76 억	202734	N	N	N	N
40	20240115	141026	57	100.00	KOSDAQ	제약	N	N	N	N		N	5680	-50	5	-0.87	78277000	13806	64.95	5730	5770	5640	7440	4020	5730	5669.78	1.32	-2373	5836	5782	5756	5702	5676	5770	5690	77	1710	500	4240	10	1	15327021	871	10.84	0.95	12	0.09	524.00	5978.00	7800	20230208	-27.18	5060	20230727	12.25	5900	-3.73	20240110	5640	0.71	20240115	7800	-27.18	20230208	5060	12.25	20230727	1.28	N	260660	500	76 억	202734	N	N	N	N
41	20240115	131024	57	100.00	KOSDAQ	제약	N	N	N	N		N	5680	-50	5	-0.87	71418590	12597	59.26	5730	5770	5640	7440	4020	5730	5669.49	1.32	-1853	5836	5782	5756	5702	5676	5770	5690	77	1710	500	4240	10	1	15327021	871	10.84	0.95	12	0.08	524.00	5978.00	7800	20230208	-27.18	5060	20230727	12.25	5900	-3.73	20240110	5640	0.71	20240115	7800	-27.18	20230208	5060	12.25	20230727	1.28	N	260660	500	76 억	202734	N	N	N	N
42	20240115	121025	57	100.00	KOSDAQ	제약	N	N	N	N		N	5670	-60	5	-1.05	60274880	10628	50.00	5730	5770	5640	7440	4020	5730	5671.33	1.32	-406	5836	5782	5756	5702	5676	5770	5690	77	1710	500	4240	10	1	15327021	869	10.82	0.95	12	0.07	524.00	5978.00	7800	20230208	-27.31	5060	20230727	12.06	5900	-3.90	20240110	5640	0.53	20240115	7800	-27.31	20230208	5060	12.06	20230727	1.28	N	260660	500	76 억	202734	N	N	N	N
43	20240115	111025	57	100.00	KOSDAQ	제약	N	N	N	N		N	5660	-70	5	-1.22	55364500	9759	45.91	5730	5770	5640	7440	4020	5730	5673.17	1.32	-531	5836	5782	5756	5702	5676	5770	5690	77	1710	500	4240	10	1	15327021	868	10.80	0.95	12	0.06	524.00	5978.00	7800	20230208	-27.44	5060	20230727	11.86	5900	-4.07	20240110	5640	0.35	20240115	7800	-27.44	20230208	5060	11.86	20230727	1.28	N	260660	500	76 억	202734	N	N	N	N
44	20240115	101021	57	100.00	KOSDAQ	제약	N	N	N	N		N	5730	0	3	0.00	8782460	1534	7.22	5730	5770	5670	7440	4020	5730	5725.20	1.32	-478	5836	5782	5756	5702	5676	5770	5690	77	1710	500	4240	10	1	15327021	878	10.94	0.96	12	0.01	524.00	5978.00	7800	20230208	-26.54	5060	20230727	13.24	5900	-2.88	20240110	5670	1.06	20240115	7800	-26.54	20230208	5060	13.24	20230727	1.28	N	260660	500	76 억	202734	N	N	N	N
45	20240115	091024	57	100.00	KOSDAQ	제약	N	N	N	N		N	5730	0	3	0.00	6920620	1209	5.69	5730	5770	5670	7440	4020	5730	5724.25	1.32	-469	5836	5782	5756	5702	5676	5770	5690	77	1710	500	4240	10	1	15327021	878	10.94	0.96	12	0.01	524.00	5978.00	7800	20230208	-26.54	5060	20230727	13.24	5900	-2.88	20240110	5670	1.06	20240115	7800	-26.54	20230208	5060	13.24	20230727	1.28	N	260660	500	76 억	202734	N	N	N	N
46	20240112	161035	57	100.00	KOSDAQ	제약	N	N	N	N		N	5730	-90	5	-1.55	122432780	21256	119.43	5780	5810	5730	7560	4080	5820	5760.00	1.35	-4051	5880	5850	5820	5790	5760	5835	5775	77	1740	500	4300	10	1	15327021	878	10.94	0.96	12	0.14	524.00	5978.00	7800	20230208	-26.54	5060	20230727	13.24	5900	-2.88	20240110	5680	0.88	20240102	7800	-26.54	20230208	5060	13.24	20230727	1.27	N	260660	500	76 억	206540	N	N	N	N
47	20240112	151023	57	100.00	KOSDAQ	제약	N	N	N	N		N	5760	-60	5	-1.03	102904510	17848	100.28	5780	5810	5730	7560	4080	5820	5765.60	1.35	-3975	5880	5850	5820	5790	5760	5835	5775	77	1740	500	4300	10	1	15327021	883	10.99	0.96	12	0.12	524.00	5978.00	7800	20230208	-26.15	5060	20230727	13.83	5900	-2.37	20240110	5680	1.41	20240102	7800	-26.15	20230208	5060	13.83	20230727	1.27	N	260660	500	76 억	206540	N	N	N	N
48	20240112	141022	57	100.00	KOSDAQ	제약	N	N	N	N		N	5790	-30	5	-0.52	102172180	17721	99.57	5780	5810	5730	7560	4080	5820	5765.60	1.35	-3946	5880	5850	5820	5790	5760	5835	5775	77	1740	500	4300	10	1	15327021	887	11.05	0.97	12	0.12	524.00	5978.00	7800	20230208	-25.77	5060	20230727	14.43	5900	-1.86	20240110	5680	1.94	20240102	7800	-25.77	20230208	5060	14.43	20230727	1.27	N	260660	500	76 억	206540	N	N	N	N
49	20240112	131017	57	100.00	KOSDAQ	제약	N	N	N	N		N	5780	-40	5	-0.69	95768770	16612	93.34	5780	5810	5730	7560	4080	5820	5765.04	1.35	-3657	5880	5850	5820	5790	5760	5835	5775	77	1740	500	4300	10	1	15327021	886	11.03	0.97	12	0.11	524.00	5978.00	7800	20230208	-25.90	5060	20230727	14.23	5900	-2.03	20240110	5680	1.76	20240102	7800	-25.90	20230208	5060	14.23	20230727	1.27	N	260660	500	76 억	206540	N	N	N	N
50	20240112	121021	57	100.00	KOSDAQ	제약	N	N	N	N		N	5760	-60	5	-1.03	91398450	15854	89.08	5780	5810	5730	7560	4080	5820	5765.01	1.35	-3119	5880	5850	5820	5790	5760	5835	5775	77	1740	500	4300	10	1	15327021	883	10.99	0.96	12	0.10	524.00	5978.00	7800	20230208	-26.15	5060	20230727	13.83	5900	-2.37	20240110	5680	1.41	20240102	7800	-26.15	20230208	5060	13.83	20230727	1.27	N	260660	500	76 억	206540	N	N	N	N
51	20240112	111017	57	100.00	KOSDAQ	제약	N	N	N	N		N	5770	-50	5	-0.86	83270460	14441	81.14	5780	5810	5730	7560	4080	5820	5766.25	1.35	-2866	5880	5850	5820	5790	5760	5835	5775	77	1740	500	4300	10	1	15327021	884	11.01	0.97	12	0.09	524.00	5978.00	7800	20230208	-26.03	5060	20230727	14.03	5900	-2.20	20240110	5680	1.58	20240102	7800	-26.03	20230208	5060	14.03	20230727	1.27	N	260660	500	76 억	206540	N	N	N	N
52	20240112	101017	57	100.00	KOSDAQ	제약	N	N	N	N		N	5800	-20	5	-0.34	65184730	11293	63.45	5780	5810	5750	7560	4080	5820	5772.14	1.35	-2763	5880	5850	5820	5790	5760	5835	5775	77	1740	500	4300	10	1	15327021	889	11.07	0.97	12	0.07	524.00	5978.00	7800	20230208	-25.64	5060	20230727	14.62	5900	-1.69	20240110	5680	2.11	20240102	7800	-25.64	20230208	5060	14.62	20230727	1.27	N	260660	500	76 억	206540	N	N	N	N
53	20240112	091020	57	100.00	KOSDAQ	제약	N	N	N	N		N	5780	-40	5	-0.69	3323500	575	3.23	5780	5780	5780	7560	4080	5820	5780.00	1.35	-75	5880	5850	5820	5790	5760	5835	5775	77	1740	500	4300	10	1	15327021	886	11.03	0.97	12	0.00	524.00	5978.00	7800	20230208	-25.90	5060	20230727	14.23	5900	-2.03	20240110	5680	1.76	20240102	7800	-25.90	20230208	5060	14.23	20230727	1.27	N	260660	500	76 억	206540	N	N	N	N
54	20240111	161012	57	100.00	KOSDAQ	제약	N	N	N	N		N	5820	20	2	0.34	103312460	17798	90.57	5830	5850	5790	7540	4060	5800	5804.72	1.34	1769	5940	5870	5830	5760	5720	5850	5740	77	1740	500	4290	10	1	15327021	892	11.11	0.97	12	0.12	524.00	5978.00	7800	20230208	-25.38	5060	20230727	15.02	5900	-1.36	20240110	5680	2.46	20240102	7800	-25.38	20230208	5060	15.02	20230727	1.28	N	260660	500	76 억	204771	N	N	N	N
55	20240111	151019	57	100.00	KOSDAQ	제약	N	N	N	N		N	5820	20	2	0.34	97867550	16859	85.79	5830	5850	5790	7540	4060	5800	5805.06	1.34	1673	5940	5870	5830	5760	5720	5850	5740	77	1740	500	4290	10	1	15327021	892	11.11	0.97	12	0.11	524.00	5978.00	7800	20230208	-25.38	5060	20230727	15.02	5900	-1.36	20240110	5680	2.46	20240102	7800	-25.38	20230208	5060	15.02	20230727	1.28	N	260660	500	76 억	204771	N	N	N	N
56	20240111	141016	57	100.00	KOSDAQ	제약	N	N	N	N		N	5800	0	3	0.00	85481690	14722	74.91	5830	5850	5790	7540	4060	5800	5806.39	1.34	907	5940	5870	5830	5760	5720	5850	5740	77	1740	500	4290	10	1	15327021	889	11.07	0.97	12	0.10	524.00	5978.00	7800	20230208	-25.64	5060	20230727	14.62	5900	-1.69	20240110	5680	2.11	20240102	7800	-25.64	20230208	5060	14.62	20230727	1.28	N	260660	500	76 억	204771	N	N	N	N
57	20240111	131014	57	100.00	KOSDAQ	제약	N	N	N	N		N	5810	10	2	0.17	32251240	5551	28.25	5830	5850	5800	7540	4060	5800	5809.99	1.34	310	5940	5870	5830	5760	5720	5850	5740	77	1740	500	4290	10	1	15327021	890	11.09	0.97	12	0.04	524.00	5978.00	7800	20230208	-25.51	5060	20230727	14.82	5900	-1.53	20240110	5680	2.29	20240102	7800	-25.51	20230208	5060	14.82	20230727	1.28	N	260660	500	76 억	204771	N	N	N	N
58	20240111	121014	57	100.00	KOSDAQ	제약	N	N	N	N		N	5810	10	2	0.17	32100160	5525	28.11	5830	5850	5800	7540	4060	5800	5809.98	1.34	310	5940	5870	5830	5760	5720	5850	5740	77	1740	500	4290	10	1	15327021	890	11.09	0.97	12	0.04	524.00	5978.00	7800	20230208	-25.51	5060	20230727	14.82	5900	-1.53	20240110	5680	2.29	20240102	7800	-25.51	20230208	5060	14.82	20230727	1.28	N	260660	500	76 억	204771	N	N	N	N
59	20240111	111016	57	100.00	KOSDAQ	제약	N	N	N	N		N	5800	0	3	0.00	25908130	4465	22.72	5830	5830	5800	7540	4060	5800	5802.49	1.34	310	5940	5870	5830	5760	5720	5850	5740	77	1740	500	4290	10	1	15327021	889	11.07	0.97	12	0.03	524.00	5978.00	7800	20230208	-25.64	5060	20230727	14.62	5900	-1.69	20240110	5680	2.11	20240102	7800	-25.64	20230208	5060	14.62	20230727	1.28	N	260660	500	76 억	204771	N	N	N	N
60	20240111	101014	57	100.00	KOSDAQ	제약	N	N	N	N		N	5800	0	3	0.00	7046460	1213	6.17	5830	5830	5800	7540	4060	5800	5809.12	1.34	0	5940	5870	5830	5760	5720	5850	5740	77	1740	500	4290	10	1	15327021	889	11.07	0.97	12	0.01	524.00	5978.00	7800	20230208	-25.64	5060	20230727	14.62	5900	-1.69	20240110	5680	2.11	20240102	7800	-25.64	20230208	5060	14.62	20230727	1.28	N	260660	500	76 억	204771	N	N	N	N
61	20240111	091015	57	100.00	KOSDAQ	제약	N	N	N	N		N	5830	30	2	0.52	297330	51	0.26	5830	5830	5830	7540	4060	5800	5830.00	1.34	0	5940	5870	5830	5760	5720	5850	5740	77	1740	500	4290	10	1	15327021	894	11.13	0.98	12	0.00	524.00	5978.00	7800	20230208	-25.26	5060	20230727	15.22	5900	-1.19	20240110	5680	2.64	20240102	7800	-25.26	20230208	5060	15.22	20230727	1.28	N	260660	500	76 억	204771	N	N	N	N
62	20240110	161010	57	100.00	KOSDAQ	제약	N	N	N	N		N	5800	-60	5	-1.02	114668330	19649	64.25	5840	5900	5790	7610	4110	5860	5835.84	1.34	-540	5933	5896	5823	5786	5713	5915	5805	77	1750	500	4330	10	1	15327021	889	11.07	0.97	12	0.13	524.00	5978.00	7800	20230208	-25.64	5060	20230727	14.62	5900	-1.69	20240110	5680	2.11	20240102	7800	-25.64	20230208	5060	14.62	20230727	1.28	N	260660	500	76 억	205262	N	N	N	N
63	20240110	151013	57	100.00	KOSDAQ	제약	N	N	N	N		N	5820	-40	5	-0.68	111297510	19068	62.35	5840	5900	5790	7610	4110	5860	5836.87	1.34	-374	5933	5896	5823	5786	5713	5915	5805	77	1750	500	4330	10	1	15327021	892	11.11	0.97	12	0.12	524.00	5978.00	7800	20230208	-25.38	5060	20230727	15.02	5900	-1.36	20240110	5680	2.46	20240102	7800	-25.38	20230208	5060	15.02	20230727	1.28	N	260660	500	76 억	205262	N	N	N	N
64	20240110	141015	57	100.00	KOSDAQ	제약	N	N	N	N		N	5820	-40	5	-0.68	100402930	17195	56.22	5840	5900	5790	7610	4110	5860	5839.08	1.34	79	5933	5896	5823	5786	5713	5915	5805	77	1750	500	4330	10	1	15327021	892	11.11	0.97	12	0.11	524.00	5978.00	7800	20230208	-25.38	5060	20230727	15.02	5900	-1.36	20240110	5680	2.46	20240102	7800	-25.38	20230208	5060	15.02	20230727	1.28	N	260660	500	76 억	205262	N	N	N	N
65	20240110	131011	57	100.00	KOSDAQ	제약	N	N	N	N		N	5830	-30	5	-0.51	95469160	16346	53.45	5840	5900	5790	7610	4110	5860	5840.52	1.34	79	5933	5896	5823	5786	5713	5915	5805	77	1750	500	4330	10	1	15327021	894	11.13	0.98	12	0.11	524.00	5978.00	7800	20230208	-25.26	5060	20230727	15.22	5900	-1.19	20240110	5680	2.64	20240102	7800	-25.26	20230208	5060	15.22	20230727	1.28	N	260660	500	76 억	205262	N	N	N	N
66	20240110	121013	57	100.00	KOSDAQ	제약	N	N	N	N		N	5830	-30	5	-0.51	84929310	14536	47.53	5840	5900	5790	7610	4110	5860	5842.69	1.34	72	5933	5896	5823	5786	5713	5915	5805	77	1750	500	4330	10	1	15327021	894	11.13	0.98	12	0.09	524.00	5978.00	7800	20230208	-25.26	5060	20230727	15.22	5900	-1.19	20240110	5680	2.64	20240102	7800	-25.26	20230208	5060	15.22	20230727	1.28	N	260660	500	76 억	205262	N	N	N	N
67	20240110	111013	57	100.00	KOSDAQ	제약	N	N	N	N		N	5860	0	3	0.00	75432160	12908	42.21	5840	5900	5790	7610	4110	5860	5843.83	1.34	74	5933	5896	5823	5786	5713	5915	5805	77	1750	500	4330	10	1	15327021	898	11.18	0.98	12	0.08	524.00	5978.00	7800	20230208	-24.87	5060	20230727	15.81	5900	-0.68	20240110	5680	3.17	20240102	7800	-24.87	20230208	5060	15.81	20230727	1.28	N	260660	500	76 억	205262	N	N	N	N
68	20240110	101011	57	100.00	KOSDAQ	제약	N	N	N	N		N	5820	-40	5	-0.68	56257310	9642	31.53	5840	5900	5790	7610	4110	5860	5834.61	1.34	31	5933	5896	5823	5786	5713	5915	5805	77	1750	500	4330	10	1	15327021	892	11.11	0.97	12	0.06	524.00	5978.00	7800	20230208	-25.38	5060	20230727	15.02	5900	-1.36	20240110	5680	2.46	20240102	7800	-25.38	20230208	5060	15.02	20230727	1.28	N	260660	500	76 억	205262	N	N	N	N
69	20240110	091011	57	100.00	KOSDAQ	제약	N	N	N	N		N	5880	20	2	0.34	19221910	3301	10.79	5840	5880	5790	7610	4110	5860	5823.06	1.34	20	5933	5896	5823	5786	5713	5915	5805	77	1750	500	4330	10	1	15327021	901	11.22	0.98	12	0.02	524.00	5978.00	7800	20230208	-24.62	5060	20230727	16.21	5880	0.00	20240110	5680	3.52	20240102	7800	-24.62	20230208	5060	16.21	20230727	1.28	N	260660	500	76 억	205262	N	N	N	N
70	20240109	161008	57	100.00	KOSDAQ	제약	N	N	N	N		N	5860	70	2	1.21	177412270	30584	257.33	5780	5860	5750	7520	4060	5790	5800.82	1.29	7356	5876	5832	5786	5742	5696	5810	5720	77	1730	500	4280	10	1	15327021	898	11.18	0.98	12	0.20	524.00	5978.00	7800	20230208	-24.87	5060	20230727	15.81	5860	0.00	20240109	5680	3.17	20240102	7800	-24.87	20230208	5060	15.81	20230727	1.29	N	260660	500	76 억	197845	N	N	N	N
71	20240109	151011	57	100.00	KOSDAQ	제약	N	N	N	N		N	5850	60	2	1.04	174220980	30039	252.75	5780	5860	5750	7520	4060	5790	5799.83	1.29	7047	5876	5832	5786	5742	5696	5810	5720	77	1730	500	4280	10	1	15327021	897	11.16	0.98	12	0.20	524.00	5978.00	7800	20230208	-25.00	5060	20230727	15.61	5860	-0.17	20240109	5680	2.99	20240102	7800	-25.00	20230208	5060	15.61	20230727	1.29	N	260660	500	76 억	197845	N	N	N	N
72	20240109	141009	57	100.00	KOSDAQ	제약	N	N	N	N		N	5840	50	2	0.86	153559770	26499	222.96	5780	5850	5750	7520	4060	5790	5794.93	1.29	4733	5876	5832	5786	5742	5696	5810	5720	77	1730	500	4280	10	1	15327021	895	11.15	0.98	12	0.17	524.00	5978.00	7800	20230208	-25.13	5060	20230727	15.42	5850	0.00	20240103	5680	2.82	20240102	7800	-25.13	20230208	5060	15.42	20230727	1.29	N	260660	500	76 억	197845	N	N	N	N
73	20240109	131009	57	100.00	KOSDAQ	제약	N	N	N	N		N	5810	20	2	0.35	148284230	25594	215.35	5780	5850	5750	7520	4060	5790	5793.71	1.29	4159	5876	5832	5786	5742	5696	5810	5720	77	1730	500	4280	10	1	15327021	890	11.09	0.97	12	0.17	524.00	5978.00	7800	20230208	-25.51	5060	20230727	14.82	5850	0.00	20240103	5680	2.29	20240102	7800	-25.51	20230208	5060	14.82	20230727	1.29	N	260660	500	76 억	197845	N	N	N	N
74	20240109	121018	57	100.00	KOSDAQ	제약	N	N	N	N		N	5800	10	2	0.17	145577030	25128	211.43	5780	5850	5750	7520	4060	5790	5793.42	1.29	3995	5876	5832	5786	5742	5696	5810	5720	77	1730	500	4280	10	1	15327021	889	11.07	0.97	12	0.16	524.00	5978.00	7800	20230208	-25.64	5060	20230727	14.62	5850	0.00	20240103	5680	2.11	20240102	7800	-25.64	20230208	5060	14.62	20230727	1.29	N	260660	500	76 억	197845	N	N	N	N
75	20240109	111012	57	100.00	KOSDAQ	제약	N	N	N	N		N	5780	-10	5	-0.17	105801760	18279	153.80	5780	5850	5750	7520	4060	5790	5788.16	1.29	904	5876	5832	5786	5742	5696	5810	5720	77	1730	500	4280	10	1	15327021	886	11.03	0.97	12	0.12	524.00	5978.00	7800	20230208	-25.90	5060	20230727	14.23	5850	0.00	20240103	5680	1.76	20240102	7800	-25.90	20230208	5060	14.23	20230727	1.29	N	260660	500	76 억	197845	N	N	N	N
76	20240109	101010	57	100.00	KOSDAQ	제약	N	N	N	N		N	5800	10	2	0.17	71302430	12321	103.67	5780	5850	5750	7520	4060	5790	5787.07	1.29	236	5876	5832	5786	5742	5696	5810	5720	77	1730	500	4280	10	1	15327021	889	11.07	0.97	12	0.08	524.00	5978.00	7800	20230208	-25.64	5060	20230727	14.62	5850	0.00	20240103	5680	2.11	20240102	7800	-25.64	20230208	5060	14.62	20230727	1.29	N	260660	500	76 억	197845	N	N	N	N
77	20240109	091010	57	100.00	KOSDAQ	제약	N	N	N	N		N	5770	-20	5	-0.35	10018930	1735	14.60	5780	5780	5770	7520	4060	5790	5774.60	1.29	0	5876	5832	5786	5742	5696	5810	5720	77	1730	500	4280	10	1	15327021	884	11.01	0.97	12	0.01	524.00	5978.00	7800	20230208	-26.03	5060	20230727	14.03	5850	-1.37	20240103	5680	1.58	20240102	7800	-26.03	20230208	5060	14.03	20230727	1.29	N	260660	500	76 억	197845	N	N	N	N
78	20240108	161008	57	100.00	KOSDAQ	제약	N	N	N	N		N	5790	-20	5	-0.34	67552300	11694	128.62	5810	5830	5740	7550	4070	5810	5776.66	1.31	-3394	5890	5850	5790	5750	5690	5870	5770	77	1740	500	4290	10	1	15327021	887	11.05	0.97	12	0.08	524.00	5978.00	7800	20230208	-25.77	5060	20230727	14.43	5850	-1.03	20240103	5680	1.94	20240102	7800	-25.77	20230208	5060	14.43	20230727	1.30	N	260660	500	76 억	201239	N	N	N	N
79	20240108	151009	57	100.00	KOSDAQ	제약	N	N	N	N		N	5770	-40	5	-0.69	64489890	11165	122.80	5810	5830	5740	7550	4070	5810	5776.08	1.31	-3308	5890	5850	5790	5750	5690	5870	5770	77	1740	500	4290	10	1	15327021	884	11.01	0.97	12	0.07	524.00	5978.00	7800	20230208	-26.03	5060	20230727	14.03	5850	-1.37	20240103	5680	1.58	20240102	7800	-26.03	20230208	5060	14.03	20230727	1.30	N	260660	500	76 억	201239	N	N	N	N
80	20240108	141008	57	100.00	KOSDAQ	제약	N	N	N	N		N	5770	-40	5	-0.69	53307470	9227	101.48	5810	5830	5740	7550	4070	5810	5777.33	1.31	-1702	5890	5850	5790	5750	5690	5870	5770	77	1740	500	4290	10	1	15327021	884	11.01	0.97	12	0.06	524.00	5978.00	7800	20230208	-26.03	5060	20230727	14.03	5850	-1.37	20240103	5680	1.58	20240102	7800	-26.03	20230208	5060	14.03	20230727	1.30	N	260660	500	76 억	201239	N	N	N	N
81	20240108	131008	57	100.00	KOSDAQ	제약	N	N	N	N		N	5800	-10	5	-0.17	43210940	7479	82.26	5810	5830	5740	7550	4070	5810	5777.64	1.31	-1676	5890	5850	5790	5750	5690	5870	5770	77	1740	500	4290	10	1	15327021	889	11.07	0.97	12	0.05	524.00	5978.00	7800	20230208	-25.64	5060	20230727	14.62	5850	-0.85	20240103	5680	2.11	20240102	7800	-25.64	20230208	5060	14.62	20230727	1.30	N	260660	500	76 억	201239	N	N	N	N
82	20240108	121009	57	100.00	KOSDAQ	제약	N	N	N	N		N	5790	-20	5	-0.34	34274000	5938	65.31	5810	5830	5740	7550	4070	5810	5771.98	1.31	-1219	5890	5850	5790	5750	5690	5870	5770	77	1740	500	4290	10	1	15327021	887	11.05	0.97	12	0.04	524.00	5978.00	7800	20230208	-25.77	5060	20230727	14.43	5850	-1.03	20240103	5680	1.94	20240102	7800	-25.77	20230208	5060	14.43	20230727	1.30	N	260660	500	76 억	201239	N	N	N	N
83	20240108	111010	57	100.00	KOSDAQ	제약	N	N	N	N		N	5770	-40	5	-0.69	29227290	5067	55.73	5810	5830	5740	7550	4070	5810	5768.16	1.31	-826	5890	5850	5790	5750	5690	5870	5770	77	1740	500	4290	10	1	15327021	884	11.01	0.97	12	0.03	524.00	5978.00	7800	20230208	-26.03	5060	20230727	14.03	5850	-1.37	20240103	5680	1.58	20240102	7800	-26.03	20230208	5060	14.03	20230727	1.30	N	260660	500	76 억	201239	N	N	N	N
84	20240108	101010	57	100.00	KOSDAQ	제약	N	N	N	N		N	5790	-20	5	-0.34	12826440	2221	24.43	5810	5830	5760	7550	4070	5810	5775.07	1.31	-779	5890	5850	5790	5750	5690	5870	5770	77	1740	500	4290	10	1	15327021	887	11.05	0.97	12	0.01	524.00	5978.00	7800	20230208	-25.77	5060	20230727	14.43	5850	-1.03	20240103	5680	1.94	20240102	7800	-25.77	20230208	5060	14.43	20230727	1.30	N	260660	500	76 억	201239	N	N	N	N
85	20240108	091007	57	100.00	KOSDAQ	제약	N	N	N	N		N	5830	20	2	0.34	278870	48	0.53	5810	5830	5800	7550	4070	5810	5809.79	1.31	-9	5890	5850	5790	5750	5690	5870	5770	77	1740	500	4290	10	1	15327021	894	11.13	0.98	12	0.00	524.00	5978.00	7800	20230208	-25.26	5060	20230727	15.22	5850	-0.34	20240103	5680	2.64	20240102	7800	-25.26	20230208	5060	15.22	20230727	1.30	N	260660	500	76 억	201239	N	N	N	N
86	20240105	161007	57	100.00	KOSDAQ	제약	N	N	N	N		N	5810	30	2	0.52	52690710	9092	47.65	5780	5830	5730	7510	4050	5780	5795.28	1.31	-816	5886	5832	5786	5732	5686	5810	5710	77	1730	500	4270	10	1	15327021	890	11.09	0.97	12	0.06	524.00	5978.00	7800	20230208	-25.51	5060	20230727	14.82	5850	-0.68	20240103	5680	2.29	20240102	7800	-25.51	20230208	5060	14.82	20230727	1.31	N	260660	500	76 억	201431	N	N	N	N
87	20240105	151008	57	100.00	KOSDAQ	제약	N	N	N	N		N	5800	20	2	0.35	51537480	8893	46.61	5780	5830	5730	7510	4050	5780	5795.29	1.31	-807	5886	5832	5786	5732	5686	5810	5710	77	1730	500	4270	10	1	15327021	889	11.07	0.97	12	0.06	524.00	5978.00	7800	20230208	-25.64	5060	20230727	14.62	5850	-0.85	20240103	5680	2.11	20240102	7800	-25.64	20230208	5060	14.62	20230727	1.31	N	260660	500	76 억	201431	N	N	N	N
88	20240105	141005	57	100.00	KOSDAQ	제약	N	N	N	N		N	5810	30	2	0.52	48033750	8291	43.45	5780	5830	5730	7510	4050	5780	5793.48	1.31	-717	5886	5832	5786	5732	5686	5810	5710	77	1730	500	4270	10	1	15327021	890	11.09	0.97	12	0.05	524.00	5978.00	7800	20230208	-25.51	5060	20230727	14.82	5850	-0.68	20240103	5680	2.29	20240102	7800	-25.51	20230208	5060	14.82	20230727	1.31	N	260660	500	76 억	201431	N	N	N	N
89	20240105	131007	57	100.00	KOSDAQ	제약	N	N	N	N		N	5800	20	2	0.35	44000840	7595	39.80	5780	5830	5730	7510	4050	5780	5793.40	1.31	-646	5886	5832	5786	5732	5686	5810	5710	77	1730	500	4270	10	1	15327021	889	11.07	0.97	12	0.05	524.00	5978.00	7800	20230208	-25.64	5060	20230727	14.62	5850	-0.85	20240103	5680	2.11	20240102	7800	-25.64	20230208	5060	14.62	20230727	1.31	N	260660	500	76 억	201431	N	N	N	N
90	20240105	121007	57	100.00	KOSDAQ	제약	N	N	N	N		N	5790	10	2	0.17	41069950	7089	37.15	5780	5830	5730	7510	4050	5780	5793.48	1.31	-645	5886	5832	5786	5732	5686	5810	5710	77	1730	500	4270	10	1	15327021	887	11.05	0.97	12	0.05	524.00	5978.00	7800	20230208	-25.77	5060	20230727	14.43	5850	-1.03	20240103	5680	1.94	20240102	7800	-25.77	20230208	5060	14.43	20230727	1.31	N	260660	500	76 억	201431	N	N	N	N
91	20240105	111004	57	100.00	KOSDAQ	제약	N	N	N	N		N	5780	0	3	0.00	16798640	2903	15.21	5780	5830	5730	7510	4050	5780	5786.65	1.31	-645	5886	5832	5786	5732	5686	5810	5710	77	1730	500	4270	10	1	15327021	886	11.03	0.97	12	0.02	524.00	5978.00	7800	20230208	-25.90	5060	20230727	14.23	5850	-1.20	20240103	5680	1.76	20240102	7800	-25.90	20230208	5060	14.23	20230727	1.31	N	260660	500	76 억	201431	N	N	N	N
92	20240105	101008	57	100.00	KOSDAQ	제약	N	N	N	N		N	5790	10	2	0.17	10521340	1819	9.53	5780	5830	5730	7510	4050	5780	5784.13	1.31	-141	5886	5832	5786	5732	5686	5810	5710	77	1730	500	4270	10	1	15327021	887	11.05	0.97	12	0.01	524.00	5978.00	7800	20230208	-25.77	5060	20230727	14.43	5850	-1.03	20240103	5680	1.94	20240102	7800	-25.77	20230208	5060	14.43	20230727	1.31	N	260660	500	76 억	201431	N	N	N	N
93	20240105	091005	57	100.00	KOSDAQ	제약	N	N	N	N		N	5730	-50	5	-0.87	2628480	458	2.40	5780	5780	5730	7510	4050	5780	5739.04	1.31	-31	5886	5832	5786	5732	5686	5810	5710	77	1730	500	4270	10	1	15327021	878	10.94	0.96	12	0.00	524.00	5978.00	7800	20230208	-26.54	5060	20230727	13.24	5850	-2.05	20240103	5680	0.88	20240102	7800	-26.54	20230208	5060	13.24	20230727	1.31	N	260660	500	76 억	201431	N	N	N	N
94	20240104	161002	57	100.00	KOSDAQ	제약	N	N	N	N		N	5780	-30	5	-0.52	110378320	19075	119.58	5800	5840	5740	7550	4070	5810	5786.54	1.34	-4557	5890	5850	5810	5770	5730	5870	5790	77	1740	500	4290	10	1	15327021	886	11.03	0.97	12	0.12	524.00	5978.00	7800	20230208	-25.90	5060	20230727	14.23	5850	-1.20	20240103	5680	1.76	20240102	7800	-25.90	20230208	5060	14.23	20230727	1.29	N	260660	500	76 억	205764	N	N	N	N
95	20240104	151004	57	100.00	KOSDAQ	제약	N	N	N	N		N	5780	-30	5	-0.52	110199140	19044	119.39	5800	5840	5740	7550	4070	5810	5786.55	1.34	-4558	5890	5850	5810	5770	5730	5870	5790	77	1740	500	4290	10	1	15327021	886	11.03	0.97	12	0.12	524.00	5978.00	7800	20230208	-25.90	5060	20230727	14.23	5850	-1.20	20240103	5680	1.76	20240102	7800	-25.90	20230208	5060	14.23	20230727	1.29	N	260660	500	76 억	205764	N	N	N	N
96	20240104	141005	57	100.00	KOSDAQ	제약	N	N	N	N		N	5770	-40	5	-0.69	97143180	16776	105.17	5800	5840	5740	7550	4070	5810	5790.60	1.34	-4881	5890	5850	5810	5770	5730	5870	5790	77	1740	500	4290	10	1	15327021	884	11.01	0.97	12	0.11	524.00	5978.00	7800	20230208	-26.03	5060	20230727	14.03	5850	-1.37	20240103	5680	1.58	20240102	7800	-26.03	20230208	5060	14.03	20230727	1.29	N	260660	500	76 억	205764	N	N	N	N
97	20240104	131004	57	100.00	KOSDAQ	제약	N	N	N	N		N	5790	-20	5	-0.34	56817240	9783	61.33	5800	5840	5780	7550	4070	5810	5807.75	1.34	-3125	5890	5850	5810	5770	5730	5870	5790	77	1740	500	4290	10	1	15327021	887	11.05	0.97	12	0.06	524.00	5978.00	7800	20230208	-25.77	5060	20230727	14.43	5850	-1.03	20240103	5680	1.94	20240102	7800	-25.77	20230208	5060	14.43	20230727	1.29	N	260660	500	76 억	205764	N	N	N	N
98	20240104	121002	57	100.00	KOSDAQ	제약	N	N	N	N		N	5820	10	2	0.17	56069390	9654	60.52	5800	5840	5780	7550	4070	5810	5807.89	1.34	-3122	5890	5850	5810	5770	5730	5870	5790	77	1740	500	4290	10	1	15327021	892	11.11	0.97	12	0.06	524.00	5978.00	7800	20230208	-25.38	5060	20230727	15.02	5850	-0.51	20240103	5680	2.46	20240102	7800	-25.38	20230208	5060	15.02	20230727	1.29	N	260660	500	76 억	205764	N	N	N	N
99	20240104	111001	57	100.00	KOSDAQ	제약	N	N	N	N		N	5780	-30	5	-0.52	52033770	8959	56.17	5800	5840	5780	7550	4070	5810	5807.99	1.34	-2688	5890	5850	5810	5770	5730	5870	5790	77	1740	500	4290	10	1	15327021	886	11.03	0.97	12	0.06	524.00	5978.00	7800	20230208	-25.90	5060	20230727	14.23	5850	-1.20	20240103	5680	1.76	20240102	7800	-25.90	20230208	5060	14.23	20230727	1.29	N	260660	500	76 억	205764	N	N	N	N
100	20240104	101001	57	100.00	KOSDAQ	제약	N	N	N	N		N	5790	-20	5	-0.34	37742790	6493	40.71	5800	5840	5790	7550	4070	5810	5812.84	1.34	-896	5890	5850	5810	5770	5730	5870	5790	77	1740	500	4290	10	1	15327021	887	11.05	0.97	12	0.04	524.00	5978.00	7800	20230208	-25.77	5060	20230727	14.43	5850	-1.03	20240103	5680	1.94	20240102	7800	-25.77	20230208	5060	14.43	20230727	1.29	N	260660	500	76 억	205764	N	N	N	N
101	20240104	091005	57	100.00	KOSDAQ	제약	N	N	N	N		N	5840	30	2	0.52	7953610	1369	8.58	5800	5840	5800	7550	4070	5810	5809.80	1.34	618	5890	5850	5810	5770	5730	5870	5790	77	1740	500	4290	10	1	15327021	895	11.15	0.98	12	0.01	524.00	5978.00	7800	20230208	-25.13	5060	20230727	15.42	5850	-0.17	20240103	5680	2.82	20240102	7800	-25.13	20230208	5060	15.42	20230727	1.29	N	260660	500	76 억	205764	N	N	N	N
102	20240103	161000	57	100.00	KOSDAQ	제약	N	N	N	N		N	5810	30	2	0.52	92511610	15946	104.07	5780	5850	5770	7510	4050	5780	5801.56	1.32	4038	5913	5846	5763	5696	5613	5880	5730	77	1730	500	4270	10	1	15327021	890	11.09	0.97	12	0.10	524.00	5978.00	7800	20230208	-25.51	5060	20230727	14.82	5850	-0.68	20240103	5680	2.29	20240102	7800	-25.51	20230208	5060	14.82	20230727	1.29	N	260660	500	76 억	201721	N	N	N	N
103	20240103	150958	57	100.00	KOSDAQ	제약	N	N	N	N		N	5830	50	2	0.87	88115270	15190	99.14	5780	5850	5770	7510	4050	5780	5800.87	1.32	3767	5913	5846	5763	5696	5613	5880	5730	77	1730	500	4270	10	1	15327021	894	11.13	0.98	12	0.10	524.00	5978.00	7800	20230208	-25.26	5060	20230727	15.22	5850	-0.34	20240103	5680	2.64	20240102	7800	-25.26	20230208	5060	15.22	20230727	1.29	N	260660	500	76 억	201721	N	N	N	N
104	20240103	140956	57	100.00	KOSDAQ	제약	N	N	N	N		N	5810	30	2	0.52	85769770	14787	96.51	5780	5850	5770	7510	4050	5780	5800.35	1.32	3649	5913	5846	5763	5696	5613	5880	5730	77	1730	500	4270	10	1	15327021	890	11.09	0.97	12	0.10	524.00	5978.00	7800	20230208	-25.51	5060	20230727	14.82	5850	-0.68	20240103	5680	2.29	20240102	7800	-25.51	20230208	5060	14.82	20230727	1.29	N	260660	500	76 억	201721	N	N	N	N
105	20240103	130958	57	100.00	KOSDAQ	제약	N	N	N	N		N	5810	30	2	0.52	80635770	13904	90.75	5780	5850	5770	7510	4050	5780	5799.47	1.32	3568	5913	5846	5763	5696	5613	5880	5730	77	1730	500	4270	10	1	15327021	890	11.09	0.97	12	0.09	524.00	5978.00	7800	20230208	-25.51	5060	20230727	14.82	5850	-0.68	20240103	5680	2.29	20240102	7800	-25.51	20230208	5060	14.82	20230727	1.29	N	260660	500	76 억	201721	N	N	N	N
106	20240103	121002	57	100.00	KOSDAQ	제약	N	N	N	N		N	5800	20	2	0.35	71736100	12371	80.74	5780	5850	5770	7510	4050	5780	5798.73	1.32	3302	5913	5846	5763	5696	5613	5880	5730	77	1730	500	4270	10	1	15327021	889	11.07	0.97	12	0.08	524.00	5978.00	7800	20230208	-25.64	5060	20230727	14.62	5850	-0.85	20240103	5680	2.11	20240102	7800	-25.64	20230208	5060	14.62	20230727	1.29	N	260660	500	76 억	201721	N	N	N	N
107	20240103	110957	57	100.00	KOSDAQ	제약	N	N	N	N		N	5820	40	2	0.69	43083110	7443	48.58	5780	5820	5770	7510	4050	5780	5788.41	1.32	1826	5913	5846	5763	5696	5613	5880	5730	77	1730	500	4270	10	1	15327021	892	11.11	0.97	12	0.05	524.00	5978.00	7800	20230208	-25.38	5060	20230727	15.02	5830	-0.17	20240102	5680	2.46	20240102	7800	-25.38	20230208	5060	15.02	20230727	1.29	N	260660	500	76 억	201721	N	N	N	N
108	20240103	100958	57	100.00	KOSDAQ	제약	N	N	N	N		N	5790	10	2	0.17	11336000	1955	12.76	5780	5810	5780	7510	4050	5780	5798.47	1.32	517	5913	5846	5763	5696	5613	5880	5730	77	1730	500	4270	10	1	15327021	887	11.05	0.97	12	0.01	524.00	5978.00	7800	20230208	-25.77	5060	20230727	14.43	5830	-0.69	20240102	5680	1.94	20240102	7800	-25.77	20230208	5060	14.43	20230727	1.29	N	260660	500	76 억	201721	N	N	N	N
109	20240103	090957	57	100.00	KOSDAQ	제약	N	N	N	N		N	5790	10	2	0.17	804280	139	0.91	5780	5790	5780	7510	4050	5780	5786.19	1.32	0	5913	5846	5763	5696	5613	5880	5730	77	1730	500	4270	10	1	15327021	887	11.05	0.97	12	0.00	524.00	5978.00	7800	20230208	-25.77	5060	20230727	14.43	5830	-0.69	20240102	5680	1.94	20240102	7800	-25.77	20230208	5060	14.43	20230727	1.29	N	260660	500	76 억	201721	N	N	N	N
110	20240102	160955	57	100.00	KOSDAQ	제약	N	N	N	N		N	5780	80	2	1.40	88166910	15317	103.52	5700	5830	5680	7410	3990	5700	5755.99	1.31	925	5886	5792	5726	5632	5566	5760	5600	77	1710	500	4210	10	1	15327021	886	11.03	0.97	12	0.10	524.00	5978.00	7800	20230208	-25.90	5060	20230727	14.23	5830	-0.86	20240102	5680	1.76	20240102	7800	-25.90	20230208	5060	14.23	20230727	1.30	N	260660	500	76 억	200802	N	N	N	N
111	20240102	150955	57	100.00	KOSDAQ	제약	N	N	N	N		N	5790	90	2	1.58	76224350	13254	89.58	5700	5830	5680	7410	3990	5700	5751.04	1.31	822	5886	5792	5726	5632	5566	5760	5600	77	1710	500	4210	10	1	15327021	887	11.05	0.97	12	0.09	524.00	5978.00	7800	20230208	-25.77	5060	20230727	14.43	5830	-0.69	20240102	5680	1.94	20240102	7800	-25.77	20230208	5060	14.43	20230727	1.30	N	260660	500	76 억	200802	N	N	N	N
112	20240102	140956	57	100.00	KOSDAQ	제약	N	N	N	N		N	5830	130	2	2.28	68765400	11968	80.89	5700	5830	5680	7410	3990	5700	5745.77	1.31	835	5886	5792	5726	5632	5566	5760	5600	77	1710	500	4210	10	1	15327021	894	11.13	0.98	12	0.08	524.00	5978.00	7800	20230208	-25.26	5060	20230727	15.22	5830	0.00	20240102	5680	2.64	20240102	7800	-25.26	20230208	5060	15.22	20230727	1.30	N	260660	500	76 억	200802	N	N	N	N
113	20240102	130950	57	100.00	KOSDAQ	제약	N	N	N	N		N	5770	70	2	1.23	42773660	7484	50.58	5700	5770	5680	7410	3990	5700	5715.35	1.31	-34	5886	5792	5726	5632	5566	5760	5600	77	1710	500	4210	10	1	15327021	884	11.01	0.97	12	0.05	524.00	5978.00	7800	20230208	-26.03	5060	20230727	14.03	5770	0.00	20240102	5680	1.58	20240102	7800	-26.03	20230208	5060	14.03	20230727	1.30	N	260660	500	76 억	200802	N	N	N	N
114	20240102	120949	57	100.00	KOSDAQ	제약	N	N	N	N		N	5700	0	3	0.00	32194170	5642	38.13	5700	5720	5680	7410	3990	5700	5706.16	1.31	-317	5886	5792	5726	5632	5566	5760	5600	77	1710	500	4210	10	1	15327021	874	10.88	0.95	12	0.04	524.00	5978.00	7800	20230208	-26.92	5060	20230727	12.65	5720	-0.35	20240102	5680	0.35	20240102	7800	-26.92	20230208	5060	12.65	20230727	1.30	N	260660	500	76 억	200802	N	N	N	N
115	20240102	110948	57	100.00	KOSDAQ	제약	N	N	N	N		N	5710	10	2	0.18	16868500	2957	19.99	5700	5720	5680	7410	3990	5700	5704.60	1.31	-605	5886	5792	5726	5632	5566	5760	5600	77	1710	500	4210	10	1	15327021	875	10.90	0.96	12	0.02	524.00	5978.00	7800	20230208	-26.79	5060	20230727	12.85	5720	-0.17	20240102	5680	0.53	20240102	7800	-26.79	20230208	5060	12.85	20230727	1.30	N	260660	500	76 억	200802	N	N	N	N
116	20240102	100940	57	100.00	KOSDAQ	제약	N	N	N	N		N	5710	10	2	0.18	11339500	1989	13.44	5700	5720	5680	7410	3990	5700	5701.11	1.31	-123	5886	5792	5726	5632	5566	5760	5600	77	1710	500	4210	10	1	15327021	875	10.90	0.96	12	0.01	524.00	5978.00	7800	20230208	-26.79	5060	20230727	12.85	5720	-0.17	20240102	5680	0.53	20240102	7800	-26.79	20230208	5060	12.85	20230727	1.30	N	260660	500	76 억	200802	N	N	N	N
117	20240102	090928	57	100.00	KOSDAQ	제약	N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	1.31	0	5886	5792	5726	5632	5566	5760	5600	77	1710	500	4210	10	1	15327021	874	10.88	0.95	12	0.00	524.00	5978.00	7800	20230208	-26.92	5060	20230727	12.65	0	0.00	0	0	0.00	0	7800	-26.92	20230208	5060	12.65	20230727	1.30	N	260660	500	76 억	200802	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History