KissMeData/246960/price/prices-20240101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

48 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	121033	57	100.00	KOSDAQ	제약	N	N	N	N	N	7810	-170	5	-2.13	29071270	3726	21.15	7860	7880	7670	10370	5590	7980	7802.27	0.65	719	8233	8106	7853	7726	7473	8170	7790	36	2390	500	5580	10	1	7236830	565	-7.37	3.41	12	0.05	-1060.00	2288.00	10120	20231109	-22.83	6660	20230504	17.27	9880	-20.95	20240111	7600	2.76	20240122	10120	-22.83	20231109	6660	17.27	20230504	0.40	N	246960	500	36 억	46820	N	N	N	N
3	20240123	111029	57	100.00	KOSDAQ	제약	N	N	N	N	N	7810	-170	5	-2.13	28579560	3663	20.79	7860	7880	7670	10370	5590	7980	7802.23	0.65	719	8233	8106	7853	7726	7473	8170	7790	36	2390	500	5580	10	1	7236830	565	-7.37	3.41	12	0.05	-1060.00	2288.00	10120	20231109	-22.83	6660	20230504	17.27	9880	-20.95	20240111	7600	2.76	20240122	10120	-22.83	20231109	6660	17.27	20230504	0.40	N	246960	500	36 억	46820	N	N	N	N
4	20240123	101030	57	100.00	KOSDAQ	제약	N	N	N	N	N	7880	-100	5	-1.25	12513320	1602	9.09	7860	7880	7670	10370	5590	7980	7811.06	0.65	717	8233	8106	7853	7726	7473	8170	7790	36	2390	500	5580	10	1	7236830	570	-7.43	3.44	12	0.02	-1060.00	2288.00	10120	20231109	-22.13	6660	20230504	18.32	9880	-20.24	20240111	7600	3.68	20240122	10120	-22.13	20231109	6660	18.32	20230504	0.40	N	246960	500	36 억	46820	N	N	N	N
5	20240123	091030	57	100.00	KOSDAQ	제약	N	N	N	N	N	7740	-240	5	-3.01	2060020	264	1.50	7860	7860	7670	10370	5590	7980	7803.11	0.65	58	8233	8106	7853	7726	7473	8170	7790	36	2390	500	5580	10	1	7236830	560	-7.30	3.38	12	0.00	-1060.00	2288.00	10120	20231109	-23.52	6660	20230504	16.22	9880	-21.66	20240111	7600	1.84	20240122	10120	-23.52	20231109	6660	16.22	20230504	0.40	N	246960	500	36 억	46820	N	N	N	N
6	20240119	161023	57	100.00	KOSDAQ	제약	N	N	N	N	N	7860	-100	5	-1.26	96392140	12038	41.10	8020	8200	7860	10340	5580	7960	8007.32	0.58	1146	8593	8276	8103	7786	7613	8190	7700	36	2380	500	5570	10	1	7236830	569	-7.42	3.44	12	0.17	-1060.00	2288.00	10120	20231109	-22.33	6660	20230504	18.02	9880	-20.45	20240111	7860	0.00	20240119	10120	-22.33	20231109	6660	18.02	20230504	0.40	N	246960	500	36 억	41755	N	N	N	N
7	20240119	151026	57	100.00	KOSDAQ	제약	N	N	N	N	N	7930	-30	5	-0.38	83472100	10398	35.50	8020	8200	7900	10340	5580	7960	8027.71	0.58	1182	8593	8276	8103	7786	7613	8190	7700	36	2380	500	5570	10	1	7236830	574	-7.48	3.47	12	0.14	-1060.00	2288.00	10120	20231109	-21.64	6660	20230504	19.07	9880	-19.74	20240111	7900	0.38	20240119	10120	-21.64	20231109	6660	19.07	20230504	0.40	N	246960	500	36 억	41755	N	N	N	N
8	20240119	141024	57	100.00	KOSDAQ	제약	N	N	N	N	N	8080	120	2	1.51	38661070	4787	16.35	8020	8200	7950	10340	5580	7960	8076.26	0.58	560	8593	8276	8103	7786	7613	8190	7700	36	2380	500	5570	10	1	7236830	585	-7.62	3.53	12	0.07	-1060.00	2288.00	10120	20231109	-20.16	6660	20230504	21.32	9880	-18.22	20240111	7930	1.89	20240118	10120	-20.16	20231109	6660	21.32	20230504	0.40	N	246960	500	36 억	41755	N	N	N	N
9	20240119	131024	57	100.00	KOSDAQ	제약	N	N	N	N	N	8060	100	2	1.26	34423710	4262	14.55	8020	8200	7950	10340	5580	7960	8076.89	0.58	548	8593	8276	8103	7786	7613	8190	7700	36	2380	500	5570	10	1	7236830	583	-7.60	3.52	12	0.06	-1060.00	2288.00	10120	20231109	-20.36	6660	20230504	21.02	9880	-18.42	20240111	7930	1.64	20240118	10120	-20.36	20231109	6660	21.02	20230504	0.40	N	246960	500	36 억	41755	N	N	N	N
10	20240119	121029	57	100.00	KOSDAQ	제약	N	N	N	N	N	8140	180	2	2.26	33632070	4164	14.22	8020	8200	7950	10340	5580	7960	8076.87	0.58	548	8593	8276	8103	7786	7613	8190	7700	36	2380	500	5570	10	1	7236830	589	-7.68	3.56	12	0.06	-1060.00	2288.00	10120	20231109	-19.57	6660	20230504	22.22	9880	-17.61	20240111	7930	2.65	20240118	10120	-19.57	20231109	6660	22.22	20230504	0.40	N	246960	500	36 억	41755	N	N	N	N
11	20240119	111027	57	100.00	KOSDAQ	제약	N	N	N	N	N	8150	190	2	2.39	32280360	3998	13.65	8020	8200	7950	10340	5580	7960	8074.13	0.58	613	8593	8276	8103	7786	7613	8190	7700	36	2380	500	5570	10	1	7236830	590	-7.69	3.56	12	0.06	-1060.00	2288.00	10120	20231109	-19.47	6660	20230504	22.37	9880	-17.51	20240111	7930	2.77	20240118	10120	-19.47	20231109	6660	22.37	20230504	0.40	N	246960	500	36 억	41755	N	N	N	N
12	20240119	101031	57	100.00	KOSDAQ	제약	N	N	N	N	N	8060	100	2	1.26	19512980	2431	8.30	8020	8110	7950	10340	5580	7960	8026.73	0.58	658	8593	8276	8103	7786	7613	8190	7700	36	2380	500	5570	10	1	7236830	583	-7.60	3.52	12	0.03	-1060.00	2288.00	10120	20231109	-20.36	6660	20230504	21.02	9880	-18.42	20240111	7930	1.64	20240118	10120	-20.36	20231109	6660	21.02	20230504	0.40	N	246960	500	36 억	41755	N	N	N	N
13	20240119	091025	57	100.00	KOSDAQ	제약	N	N	N	N	N	8000	40	2	0.50	5630450	706	2.41	8020	8020	7950	10340	5580	7960	7975.14	0.58	250	8593	8276	8103	7786	7613	8190	7700	36	2380	500	5570	10	1	7236830	579	-7.55	3.50	12	0.01	-1060.00	2288.00	10120	20231109	-20.95	6660	20230504	20.12	9880	-19.03	20240111	7930	0.88	20240118	10120	-20.95	20231109	6660	20.12	20230504	0.40	N	246960	500	36 억	41755	N	N	N	N
14	20240118	161022	57	100.00	KOSDAQ	제약	N	N	N	N	N	7960	-340	5	-4.10	236178820	29254	220.99	8300	8420	7930	10790	5810	8300	8073.39	0.56	913	8873	8586	8443	8156	8013	8515	8085	36	2490	500	5810	10	1	7236830	576	-7.51	3.48	12	0.40	-1060.00	2288.00	10120	20231109	-21.34	6660	20230504	19.52	9880	-19.43	20240111	7930	0.38	20240118	10120	-21.34	20231109	6660	19.52	20230504	0.40	N	246960	500	36 억	40842	N	N	N	N
15	20240118	151023	57	100.00	KOSDAQ	제약	N	N	N	N	N	8030	-270	5	-3.25	209609270	25930	195.88	8300	8420	7930	10790	5810	8300	8083.66	0.56	1058	8873	8586	8443	8156	8013	8515	8085	36	2490	500	5810	10	1	7236830	581	-7.58	3.51	12	0.36	-1060.00	2288.00	10120	20231109	-20.65	6660	20230504	20.57	9880	-18.72	20240111	7930	1.26	20240118	10120	-20.65	20231109	6660	20.57	20230504	0.40	N	246960	500	36 억	40842	N	N	N	N
16	20240118	141024	57	100.00	KOSDAQ	제약	N	N	N	N	N	7980	-320	5	-3.86	193180360	23880	180.39	8300	8420	7930	10790	5810	8300	8089.63	0.56	966	8873	8586	8443	8156	8013	8515	8085	36	2490	500	5810	10	1	7236830	577	-7.53	3.49	12	0.33	-1060.00	2288.00	10120	20231109	-21.15	6660	20230504	19.82	9880	-19.23	20240111	7930	0.63	20240118	10120	-21.15	20231109	6660	19.82	20230504	0.40	N	246960	500	36 억	40842	N	N	N	N
17	20240118	131021	57	100.00	KOSDAQ	제약	N	N	N	N	N	8270	-30	5	-0.36	21971680	2657	20.07	8300	8420	8200	10790	5810	8300	8269.36	0.56	-198	8873	8586	8443	8156	8013	8515	8085	36	2490	500	5810	10	1	7236830	598	-7.80	3.61	12	0.04	-1060.00	2288.00	10120	20231109	-18.28	6660	20230504	24.17	9880	-16.30	20240111	8200	0.85	20240118	10120	-18.28	20231109	6660	24.17	20230504	0.40	N	246960	500	36 억	40842	N	N	N	N
18	20240118	121025	57	100.00	KOSDAQ	제약	N	N	N	N	N	8310	10	2	0.12	17472390	2112	15.95	8300	8420	8200	10790	5810	8300	8272.91	0.56	-197	8873	8586	8443	8156	8013	8515	8085	36	2490	500	5810	10	1	7236830	601	-7.84	3.63	12	0.03	-1060.00	2288.00	10120	20231109	-17.89	6660	20230504	24.77	9880	-15.89	20240111	8200	1.34	20240118	10120	-17.89	20231109	6660	24.77	20230504	0.40	N	246960	500	36 억	40842	N	N	N	N
19	20240118	111025	57	100.00	KOSDAQ	제약	N	N	N	N	N	8300	0	3	0.00	14239770	1723	13.02	8300	8420	8200	10790	5810	8300	8264.52	0.56	3	8873	8586	8443	8156	8013	8515	8085	36	2490	500	5810	10	1	7236830	601	-7.83	3.63	12	0.02	-1060.00	2288.00	10120	20231109	-17.98	6660	20230504	24.62	9880	-15.99	20240111	8200	1.22	20240118	10120	-17.98	20231109	6660	24.62	20230504	0.40	N	246960	500	36 억	40842	N	N	N	N
20	20240118	101020	57	100.00	KOSDAQ	제약	N	N	N	N	N	8240	-60	5	-0.72	6796960	823	6.22	8300	8420	8200	10790	5810	8300	8258.76	0.56	-167	8873	8586	8443	8156	8013	8515	8085	36	2490	500	5810	10	1	7236830	596	-7.77	3.60	12	0.01	-1060.00	2288.00	10120	20231109	-18.58	6660	20230504	23.72	9880	-16.60	20240111	8200	0.49	20240118	10120	-18.58	20231109	6660	23.72	20230504	0.40	N	246960	500	36 억	40842	N	N	N	N
21	20240118	091021	57	100.00	KOSDAQ	제약	N	N	N	N	N	8290	-10	5	-0.12	2391540	288	2.18	8300	8420	8290	10790	5810	8300	8303.96	0.56	-172	8873	8586	8443	8156	8013	8515	8085	36	2490	500	5810	10	1	7236830	600	-7.82	3.62	12	0.00	-1060.00	2288.00	10120	20231109	-18.08	6660	20230504	24.47	9880	-16.09	20240111	8290	0.00	20240118	10120	-18.08	20231109	6660	24.47	20230504	0.40	N	246960	500	36 억	40842	N	N	N	N
22	20240117	161019	57	100.00	KOSDAQ	제약	N	N	N	N	N	8300	-120	5	-1.43	110918260	13238	188.52	8420	8730	8300	10940	5900	8420	8378.78	0.59	-2120	8640	8530	8440	8330	8240	8485	8285	36	2520	500	5890	10	1	7236830	601	-7.83	3.63	12	0.18	-1060.00	2288.00	10120	20231109	-17.98	6660	20230504	24.62	9880	-15.99	20240111	8300	0.00	20240117	10120	-17.98	20231109	6660	24.62	20230504	0.40	N	246960	500	36 억	42961	N	N	N	N
23	20240117	151022	57	100.00	KOSDAQ	제약	N	N	N	N	N	8320	-100	5	-1.19	102526850	12227	174.12	8420	8730	8300	10940	5900	8420	8385.28	0.59	-2122	8640	8530	8440	8330	8240	8485	8285	36	2520	500	5890	10	1	7236830	602	-7.85	3.64	12	0.17	-1060.00	2288.00	10120	20231109	-17.79	6660	20230504	24.92	9880	-15.79	20240111	8300	0.24	20240117	10120	-17.79	20231109	6660	24.92	20230504	0.40	N	246960	500	36 억	42961	N	N	N	N
24	20240117	141019	57	100.00	KOSDAQ	제약	N	N	N	N	N	8300	-120	5	-1.43	94434550	11253	160.25	8420	8730	8300	10940	5900	8420	8391.94	0.59	-1813	8640	8530	8440	8330	8240	8485	8285	36	2520	500	5890	10	1	7236830	601	-7.83	3.63	12	0.16	-1060.00	2288.00	10120	20231109	-17.98	6660	20230504	24.62	9880	-15.99	20240111	8300	0.00	20240117	10120	-17.98	20231109	6660	24.62	20230504	0.40	N	246960	500	36 억	42961	N	N	N	N
25	20240117	131019	57	100.00	KOSDAQ	제약	N	N	N	N	N	8320	-100	5	-1.19	86631080	10314	146.88	8420	8730	8300	10940	5900	8420	8399.37	0.59	-1714	8640	8530	8440	8330	8240	8485	8285	36	2520	500	5890	10	1	7236830	602	-7.85	3.64	12	0.14	-1060.00	2288.00	10120	20231109	-17.79	6660	20230504	24.92	9880	-15.79	20240111	8300	0.24	20240117	10120	-17.79	20231109	6660	24.92	20230504	0.40	N	246960	500	36 억	42961	N	N	N	N
26	20240117	121022	57	100.00	KOSDAQ	제약	N	N	N	N	N	8310	-110	5	-1.31	66510540	7899	112.49	8420	8730	8300	10940	5900	8420	8420.12	0.59	-1458	8640	8530	8440	8330	8240	8485	8285	36	2520	500	5890	10	1	7236830	601	-7.84	3.63	12	0.11	-1060.00	2288.00	10120	20231109	-17.89	6660	20230504	24.77	9880	-15.89	20240111	8300	0.12	20240117	10120	-17.89	20231109	6660	24.77	20230504	0.40	N	246960	500	36 억	42961	N	N	N	N
27	20240117	111023	57	100.00	KOSDAQ	제약	N	N	N	N	N	8310	-110	5	-1.31	64713970	7683	109.41	8420	8730	8300	10940	5900	8420	8423.01	0.59	-1453	8640	8530	8440	8330	8240	8485	8285	36	2520	500	5890	10	1	7236830	601	-7.84	3.63	12	0.11	-1060.00	2288.00	10120	20231109	-17.89	6660	20230504	24.77	9880	-15.89	20240111	8300	0.12	20240117	10120	-17.89	20231109	6660	24.77	20230504	0.40	N	246960	500	36 억	42961	N	N	N	N
28	20240117	101019	57	100.00	KOSDAQ	제약	N	N	N	N	N	8350	-70	5	-0.83	56961050	6754	96.18	8420	8730	8300	10940	5900	8420	8433.68	0.59	-1494	8640	8530	8440	8330	8240	8485	8285	36	2520	500	5890	10	1	7236830	604	-7.88	3.65	12	0.09	-1060.00	2288.00	10120	20231109	-17.49	6660	20230504	25.38	9880	-15.49	20240111	8300	0.60	20240117	10120	-17.49	20231109	6660	25.38	20230504	0.40	N	246960	500	36 억	42961	N	N	N	N
29	20240117	091022	57	100.00	KOSDAQ	제약	N	N	N	N	N	8300	-120	5	-1.43	18991130	2271	32.34	8420	8420	8300	10940	5900	8420	8362.45	0.59	-469	8640	8530	8440	8330	8240	8485	8285	36	2520	500	5890	10	1	7236830	601	-7.83	3.63	12	0.03	-1060.00	2288.00	10120	20231109	-17.98	6660	20230504	24.62	9880	-15.99	20240111	8300	0.00	20240117	10120	-17.98	20231109	6660	24.62	20230504	0.40	N	246960	500	36 억	42961	N	N	N	N
30	20240116	161017	57	100.00	KOSDAQ	제약	N	N	N	N	N	8420	-130	5	-1.52	59308380	7022	35.01	8550	8550	8350	11110	5990	8550	8446.08	0.59	70	8956	8752	8636	8432	8316	8695	8375	36	2560	500	5980	10	1	7236830	609	-7.94	3.68	12	0.10	-1060.00	2288.00	10120	20231109	-16.80	6660	20230504	26.43	9880	-14.78	20240111	8350	0.84	20240116	10120	-16.80	20231109	6660	26.43	20230504	0.40	N	246960	500	36 억	42891	N	N	N	N
31	20240116	151015	57	100.00	KOSDAQ	제약	N	N	N	N	N	8420	-130	5	-1.52	55317300	6548	32.65	8550	8550	8350	11110	5990	8550	8447.97	0.59	70	8956	8752	8636	8432	8316	8695	8375	36	2560	500	5980	10	1	7236830	609	-7.94	3.68	12	0.09	-1060.00	2288.00	10120	20231109	-16.80	6660	20230504	26.43	9880	-14.78	20240111	8350	0.84	20240116	10120	-16.80	20231109	6660	26.43	20230504	0.40	N	246960	500	36 억	42891	N	N	N	N
32	20240116	141018	57	100.00	KOSDAQ	제약	N	N	N	N	N	8480	-70	5	-0.82	49270400	5830	29.07	8550	8550	8350	11110	5990	8550	8451.18	0.59	57	8956	8752	8636	8432	8316	8695	8375	36	2560	500	5980	10	1	7236830	614	-8.00	3.71	12	0.08	-1060.00	2288.00	10120	20231109	-16.21	6660	20230504	27.33	9880	-14.17	20240111	8350	1.56	20240116	10120	-16.21	20231109	6660	27.33	20230504	0.40	N	246960	500	36 억	42891	N	N	N	N
33	20240116	131020	57	100.00	KOSDAQ	제약	N	N	N	N	N	8440	-110	5	-1.29	45878970	5429	27.07	8550	8550	8350	11110	5990	8550	8450.72	0.59	174	8956	8752	8636	8432	8316	8695	8375	36	2560	500	5980	10	1	7236830	611	-7.96	3.69	12	0.08	-1060.00	2288.00	10120	20231109	-16.60	6660	20230504	26.73	9880	-14.57	20240111	8350	1.08	20240116	10120	-16.60	20231109	6660	26.73	20230504	0.40	N	246960	500	36 억	42891	N	N	N	N
34	20240116	121017	57	100.00	KOSDAQ	제약	N	N	N	N	N	8430	-120	5	-1.40	44748180	5295	26.40	8550	8550	8350	11110	5990	8550	8451.03	0.59	176	8956	8752	8636	8432	8316	8695	8375	36	2560	500	5980	10	1	7236830	610	-7.95	3.68	12	0.07	-1060.00	2288.00	10120	20231109	-16.70	6660	20230504	26.58	9880	-14.68	20240111	8350	0.96	20240116	10120	-16.70	20231109	6660	26.58	20230504	0.40	N	246960	500	36 억	42891	N	N	N	N
35	20240116	111016	57	100.00	KOSDAQ	제약	N	N	N	N	N	8430	-120	5	-1.40	42776110	5061	25.23	8550	8550	8350	11110	5990	8550	8452.11	0.59	166	8956	8752	8636	8432	8316	8695	8375	36	2560	500	5980	10	1	7236830	610	-7.95	3.68	12	0.07	-1060.00	2288.00	10120	20231109	-16.70	6660	20230504	26.58	9880	-14.68	20240111	8350	0.96	20240116	10120	-16.70	20231109	6660	26.58	20230504	0.40	N	246960	500	36 억	42891	N	N	N	N
36	20240116	101015	57	100.00	KOSDAQ	제약	N	N	N	N	N	8450	-100	5	-1.17	20850190	2452	12.23	8550	8550	8450	11110	5990	8550	8503.34	0.59	-441	8956	8752	8636	8432	8316	8695	8375	36	2560	500	5980	10	1	7236830	612	-7.97	3.69	12	0.03	-1060.00	2288.00	10120	20231109	-16.50	6660	20230504	26.88	9880	-14.47	20240111	8450	0.00	20240116	10120	-16.50	20231109	6660	26.88	20230504	0.40	N	246960	500	36 억	42891	N	N	N	N
37	20240116	091014	57	100.00	KOSDAQ	제약	N	N	N	N	N	8530	-20	5	-0.23	1914940	224	1.12	8550	8550	8530	11110	5990	8550	8548.84	0.59	-29	8956	8752	8636	8432	8316	8695	8375	36	2560	500	5980	10	1	7236830	617	-8.05	3.73	12	0.00	-1060.00	2288.00	10120	20231109	-15.71	6660	20230504	28.08	9880	-13.66	20240111	8490	0.47	20240111	10120	-15.71	20231109	6660	28.08	20230504	0.40	N	246960	500	36 억	42891	N	N	N	N
38	20240115	161014	57	100.00	KOSDAQ	제약	N	N	N	N	N	8550	-340	5	-3.82	172480260	20057	267.39	8800	8840	8520	11550	6230	8890	8599.50	0.60	-307	9216	9052	8926	8762	8636	8990	8700	36	2660	500	6220	10	1	7236830	619	-8.07	3.74	12	0.28	-1060.00	2288.00	10120	20231109	-15.51	6660	20230504	28.38	9880	-13.46	20240111	8490	0.71	20240111	10120	-15.51	20231109	6660	28.38	20230504	0.40	N	246960	500	36 억	43198	N	N	N	N
39	20240115	151015	57	100.00	KOSDAQ	제약	N	N	N	N	N	8580	-310	5	-3.49	158964730	18479	246.35	8800	8840	8520	11550	6230	8890	8602.45	0.60	-316	9216	9052	8926	8762	8636	8990	8700	36	2660	500	6220	10	1	7236830	621	-8.09	3.75	12	0.26	-1060.00	2288.00	10120	20231109	-15.22	6660	20230504	28.83	9880	-13.16	20240111	8490	1.06	20240111	10120	-15.22	20231109	6660	28.83	20230504	0.40	N	246960	500	36 억	43198	N	N	N	N
40	20240115	141014	57	100.00	KOSDAQ	제약	N	N	N	N	N	8590	-300	5	-3.37	140692420	16348	217.94	8800	8840	8520	11550	6230	8890	8606.09	0.60	-191	9216	9052	8926	8762	8636	8990	8700	36	2660	500	6220	10	1	7236830	622	-8.10	3.75	12	0.23	-1060.00	2288.00	10120	20231109	-15.12	6660	20230504	28.98	9880	-13.06	20240111	8490	1.18	20240111	10120	-15.12	20231109	6660	28.98	20230504	0.40	N	246960	500	36 억	43198	N	N	N	N
41	20240115	131012	57	100.00	KOSDAQ	제약	N	N	N	N	N	8590	-300	5	-3.37	125428350	14581	194.39	8800	8840	8520	11550	6230	8890	8602.18	0.60	186	9216	9052	8926	8762	8636	8990	8700	36	2660	500	6220	10	1	7236830	622	-8.10	3.75	12	0.20	-1060.00	2288.00	10120	20231109	-15.12	6660	20230504	28.98	9880	-13.06	20240111	8490	1.18	20240111	10120	-15.12	20231109	6660	28.98	20230504	0.40	N	246960	500	36 억	43198	N	N	N	N
42	20240115	121013	57	100.00	KOSDAQ	제약	N	N	N	N	N	8690	-200	5	-2.25	103214670	11988	159.82	8800	8840	8520	11550	6230	8890	8609.83	0.60	193	9216	9052	8926	8762	8636	8990	8700	36	2660	500	6220	10	1	7236830	629	-8.20	3.80	12	0.17	-1060.00	2288.00	10120	20231109	-14.13	6660	20230504	30.48	9880	-12.04	20240111	8490	2.36	20240111	10120	-14.13	20231109	6660	30.48	20230504	0.40	N	246960	500	36 억	43198	N	N	N	N
43	20240115	111013	57	100.00	KOSDAQ	제약	N	N	N	N	N	8610	-280	5	-3.15	97912120	11377	151.67	8800	8840	8520	11550	6230	8890	8606.15	0.60	669	9216	9052	8926	8762	8636	8990	8700	36	2660	500	6220	10	1	7236830	623	-8.12	3.76	12	0.16	-1060.00	2288.00	10120	20231109	-14.92	6660	20230504	29.28	9880	-12.85	20240111	8490	1.41	20240111	10120	-14.92	20231109	6660	29.28	20230504	0.40	N	246960	500	36 억	43198	N	N	N	N
44	20240115	101010	57	100.00	KOSDAQ	제약	N	N	N	N	N	8600	-290	5	-3.26	54486470	6310	84.12	8800	8840	8520	11550	6230	8890	8634.94	0.60	-156	9216	9052	8926	8762	8636	8990	8700	36	2660	500	6220	10	1	7236830	622	-8.11	3.76	12	0.09	-1060.00	2288.00	10120	20231109	-15.02	6660	20230504	29.13	9880	-12.96	20240111	8490	1.30	20240111	10120	-15.02	20231109	6660	29.13	20230504	0.40	N	246960	500	36 억	43198	N	N	N	N
45	20240115	091012	57	100.00	KOSDAQ	제약	N	N	N	N	N	8730	-160	5	-1.80	8365840	953	12.70	8800	8840	8730	11550	6230	8890	8778.43	0.60	-177	9216	9052	8926	8762	8636	8990	8700	36	2660	500	6220	10	1	7236830	632	-8.24	3.82	12	0.01	-1060.00	2288.00	10120	20231109	-13.74	6660	20230504	31.08	9880	-11.64	20240111	8490	2.83	20240111	10120	-13.74	20231109	6660	31.08	20230504	0.40	N	246960	500	36 억	43198	N	N	N	N
46	20240112	161023	57	100.00	KOSDAQ	제약	N	N	N	N	N	8890	-150	5	-1.66	66725070	7491	5.23	9080	9090	8800	11750	6330	9040	8907.36	0.60	54	10526	9782	9136	8392	7746	10155	8765	36	2710	500	6320	10	1	7236830	643	-8.39	3.89	12	0.10	-1060.00	2288.00	10120	20231109	-12.15	6660	20230504	33.48	9880	-10.02	20240111	8490	4.71	20240111	10120	-12.15	20231109	6660	33.48	20230504	0.40	N	246960	500	36 억	43144	N	N	N	N
47	20240112	151011	57	100.00	KOSDAQ	제약	N	N	N	N	N	8880	-160	5	-1.77	65009330	7298	5.09	9080	9090	8800	11750	6330	9040	8907.83	0.60	54	10526	9782	9136	8392	7746	10155	8765	36	2710	500	6320	10	1	7236830	643	-8.38	3.88	12	0.10	-1060.00	2288.00	10120	20231109	-12.25	6660	20230504	33.33	9880	-10.12	20240111	8490	4.59	20240111	10120	-12.25	20231109	6660	33.33	20230504	0.40	N	246960	500	36 억	43144	N	N	N	N
48	20240112	141010	57	100.00	KOSDAQ	제약	N	N	N	N	N	8860	-180	5	-1.99	59888680	6717	4.69	9080	9090	8810	11750	6330	9040	8915.99	0.60	37	10526	9782	9136	8392	7746	10155	8765	36	2710	500	6320	10	1	7236830	641	-8.36	3.87	12	0.09	-1060.00	2288.00	10120	20231109	-12.45	6660	20230504	33.03	9880	-10.32	20240111	8490	4.36	20240111	10120	-12.45	20231109	6660	33.03	20230504	0.40	N	246960	500	36 억	43144	N	N	N	N
49	20240112	131006	57	100.00	KOSDAQ	제약	N	N	N	N	N	8890	-150	5	-1.66	56770990	6364	4.44	9080	9090	8860	11750	6330	9040	8920.65	0.60	4	10526	9782	9136	8392	7746	10155	8765	36	2710	500	6320	10	1	7236830	643	-8.39	3.89	12	0.09	-1060.00	2288.00	10120	20231109	-12.15	6660	20230504	33.48	9880	-10.02	20240111	8490	4.71	20240111	10120	-12.15	20231109	6660	33.48	20230504	0.40	N	246960	500	36 억	43144	N	N	N	N
50	20240112	121009	57	100.00	KOSDAQ	제약	N	N	N	N	N	8890	-150	5	-1.66	55152920	6182	4.32	9080	9090	8860	11750	6330	9040	8921.53	0.60	-1	10526	9782	9136	8392	7746	10155	8765	36	2710	500	6320	10	1	7236830	643	-8.39	3.89	12	0.09	-1060.00	2288.00	10120	20231109	-12.15	6660	20230504	33.48	9880	-10.02	20240111	8490	4.71	20240111	10120	-12.15	20231109	6660	33.48	20230504	0.40	N	246960	500	36 억	43144	N	N	N	N
51	20240112	111005	57	100.00	KOSDAQ	제약	N	N	N	N	N	8900	-140	5	-1.55	32185820	3599	2.51	9080	9090	8890	11750	6330	9040	8942.99	0.60	-58	10526	9782	9136	8392	7746	10155	8765	36	2710	500	6320	10	1	7236830	644	-8.40	3.89	12	0.05	-1060.00	2288.00	10120	20231109	-12.06	6660	20230504	33.63	9880	-9.92	20240111	8490	4.83	20240111	10120	-12.06	20231109	6660	33.63	20230504	0.40	N	246960	500	36 억	43144	N	N	N	N
52	20240112	101005	57	100.00	KOSDAQ	제약	N	N	N	N	N	8910	-130	5	-1.44	27059580	3023	2.11	9080	9090	8890	11750	6330	9040	8951.23	0.60	-5	10526	9782	9136	8392	7746	10155	8765	36	2710	500	6320	10	1	7236830	645	-8.41	3.89	12	0.04	-1060.00	2288.00	10120	20231109	-11.96	6660	20230504	33.78	9880	-9.82	20240111	8490	4.95	20240111	10120	-11.96	20231109	6660	33.78	20230504	0.40	N	246960	500	36 억	43144	N	N	N	N
53	20240112	091008	57	100.00	KOSDAQ	제약	N	N	N	N	N	8960	-80	5	-0.88	14245450	1587	1.11	9080	9090	8900	11750	6330	9040	8976.34	0.60	50	10526	9782	9136	8392	7746	10155	8765	36	2710	500	6320	10	1	7236830	648	-8.45	3.92	12	0.02	-1060.00	2288.00	10120	20231109	-11.46	6660	20230504	34.53	9880	-9.31	20240111	8490	5.54	20240111	10120	-11.46	20231109	6660	34.53	20230504	0.40	N	246960	500	36 억	43144	N	N	N	N
54	20240111	161001	57	100.00	KOSDAQ	제약	N	N	N	N	N	9040	490	2	5.73	1325294580	143127	5588.72	8550	9880	8490	11110	5990	8550	9259.57	0.61	-1023	8683	8616	8573	8506	8463	8595	8485	36	2560	500	5980	10	1	7236830	654	-8.53	3.95	12	1.98	-1060.00	2288.00	10120	20231109	-10.67	6660	20230504	35.74	9880	-8.50	20240111	8490	6.48	20240111	10120	-10.67	20231109	6660	35.74	20230504	0.41	N	246960	500	36 억	44178	N	N	N	N
55	20240111	151007	57	100.00	KOSDAQ	제약	N	N	N	N	N	8960	410	2	4.80	1318362770	142360	5558.77	8550	9880	8490	11110	5990	8550	9260.77	0.61	-1025	8683	8616	8573	8506	8463	8595	8485	36	2560	500	5980	10	1	7236830	648	-8.45	3.92	12	1.97	-1060.00	2288.00	10120	20231109	-11.46	6660	20230504	34.53	9880	-9.31	20240111	8490	5.54	20240111	10120	-11.46	20231109	6660	34.53	20230504	0.41	N	246960	500	36 억	44178	N	N	N	N
56	20240111	141004	57	100.00	KOSDAQ	제약	N	N	N	N	N	8980	430	2	5.03	1268447750	136797	5341.55	8550	9880	8490	11110	5990	8550	9272.48	0.61	-2900	8683	8616	8573	8506	8463	8595	8485	36	2560	500	5980	10	1	7236830	650	-8.47	3.92	12	1.89	-1060.00	2288.00	10120	20231109	-11.26	6660	20230504	34.83	9880	-9.11	20240111	8490	5.77	20240111	10120	-11.26	20231109	6660	34.83	20230504	0.41	N	246960	500	36 억	44178	N	N	N	N
57	20240111	131002	57	100.00	KOSDAQ	제약	N	N	N	N	N	9020	470	2	5.50	1235301240	133107	5197.46	8550	9880	8490	11110	5990	8550	9280.51	0.61	-3298	8683	8616	8573	8506	8463	8595	8485	36	2560	500	5980	10	1	7236830	653	-8.51	3.94	12	1.84	-1060.00	2288.00	10120	20231109	-10.87	6660	20230504	35.44	9880	-8.70	20240111	8490	6.24	20240111	10120	-10.87	20231109	6660	35.44	20230504	0.41	N	246960	500	36 억	44178	N	N	N	N
58	20240111	121002	57	100.00	KOSDAQ	제약	N	N	N	N	N	8890	340	2	3.98	1218478110	131240	5124.56	8550	9880	8490	11110	5990	8550	9284.35	0.61	-3634	8683	8616	8573	8506	8463	8595	8485	36	2560	500	5980	10	1	7236830	643	-8.39	3.89	12	1.81	-1060.00	2288.00	10120	20231109	-12.15	6660	20230504	33.48	9880	-10.02	20240111	8490	4.71	20240111	10120	-12.15	20231109	6660	33.48	20230504	0.41	N	246960	500	36 억	44178	N	N	N	N
59	20240111	111004	57	100.00	KOSDAQ	제약	N	N	N	N	N	9010	460	2	5.38	1193766560	128457	5015.89	8550	9880	8490	11110	5990	8550	9293.12	0.61	-4063	8683	8616	8573	8506	8463	8595	8485	36	2560	500	5980	10	1	7236830	652	-8.50	3.94	12	1.78	-1060.00	2288.00	10120	20231109	-10.97	6660	20230504	35.29	9880	-8.81	20240111	8490	6.12	20240111	10120	-10.97	20231109	6660	35.29	20230504	0.41	N	246960	500	36 억	44178	N	N	N	N
60	20240111	101002	57	100.00	KOSDAQ	제약	N	N	N	N	N	8910	360	2	4.21	1159048320	124581	4864.54	8550	9880	8490	11110	5990	8550	9303.57	0.61	-4572	8683	8616	8573	8506	8463	8595	8485	36	2560	500	5980	10	1	7236830	645	-8.41	3.89	12	1.72	-1060.00	2288.00	10120	20231109	-11.96	6660	20230504	33.78	9880	-9.82	20240111	8490	4.95	20240111	10120	-11.96	20231109	6660	33.78	20230504	0.41	N	246960	500	36 억	44178	N	N	N	N
61	20240111	091003	57	100.00	KOSDAQ	제약	N	N	N	N	N	8510	-40	5	-0.47	127810	15	0.59	8550	8550	8510	11110	5990	8550	8520.67	0.61	-12	8683	8616	8573	8506	8463	8595	8485	36	2560	500	5980	10	1	7236830	616	-8.03	3.72	12	0.00	-1060.00	2288.00	10120	20231109	-15.91	6660	20230504	27.78	8910	-4.49	20240103	8510	0.00	20240111	10120	-15.91	20231109	6660	27.78	20230504	0.41	N	246960	500	36 억	44178	N	N	N	N
62	20240110	160959	57	100.00	KOSDAQ	제약	N	N	N	N	N	8550	-50	5	-0.58	21961300	2561	78.61	8600	8640	8530	11180	6020	8600	8575.28	0.61	-114	8700	8650	8590	8540	8480	8675	8565	36	2580	500	6020	10	1	7236830	619	-8.07	3.74	12	0.04	-1060.00	2288.00	10120	20231109	-15.51	6660	20230504	28.38	8910	-4.04	20240103	8530	0.23	20240110	10120	-15.51	20231109	6660	28.38	20230504	0.41	N	246960	500	36 억	44292	N	N	N	N
63	20240110	151002	57	100.00	KOSDAQ	제약	N	N	N	N	N	8550	-50	5	-0.58	21627850	2522	77.41	8600	8640	8530	11180	6020	8600	8575.67	0.61	-114	8700	8650	8590	8540	8480	8675	8565	36	2580	500	6020	10	1	7236830	619	-8.07	3.74	12	0.03	-1060.00	2288.00	10120	20231109	-15.51	6660	20230504	28.38	8910	-4.04	20240103	8530	0.23	20240110	10120	-15.51	20231109	6660	28.38	20230504	0.41	N	246960	500	36 억	44292	N	N	N	N
64	20240110	141003	57	100.00	KOSDAQ	제약	N	N	N	N	N	8550	-50	5	-0.58	20695860	2413	74.06	8600	8640	8530	11180	6020	8600	8576.82	0.61	-114	8700	8650	8590	8540	8480	8675	8565	36	2580	500	6020	10	1	7236830	619	-8.07	3.74	12	0.03	-1060.00	2288.00	10120	20231109	-15.51	6660	20230504	28.38	8910	-4.04	20240103	8530	0.23	20240110	10120	-15.51	20231109	6660	28.38	20230504	0.41	N	246960	500	36 억	44292	N	N	N	N
65	20240110	131000	57	100.00	KOSDAQ	제약	N	N	N	N	N	8640	40	2	0.47	11910440	1387	42.57	8600	8640	8530	11180	6020	8600	8587.20	0.61	-110	8700	8650	8590	8540	8480	8675	8565	36	2580	500	6020	10	1	7236830	625	-8.15	3.78	12	0.02	-1060.00	2288.00	10120	20231109	-14.62	6660	20230504	29.73	8910	-3.03	20240103	8530	1.29	20240110	10120	-14.62	20231109	6660	29.73	20230504	0.41	N	246960	500	36 억	44292	N	N	N	N
66	20240110	121001	57	100.00	KOSDAQ	제약	N	N	N	N	N	8630	30	2	0.35	11901800	1386	42.54	8600	8640	8530	11180	6020	8600	8587.16	0.61	-110	8700	8650	8590	8540	8480	8675	8565	36	2580	500	6020	10	1	7236830	625	-8.14	3.77	12	0.02	-1060.00	2288.00	10120	20231109	-14.72	6660	20230504	29.58	8910	-3.14	20240103	8530	1.17	20240110	10120	-14.72	20231109	6660	29.58	20230504	0.41	N	246960	500	36 억	44292	N	N	N	N
67	20240110	111001	57	100.00	KOSDAQ	제약	N	N	N	N	N	8630	30	2	0.35	11901800	1386	42.54	8600	8640	8530	11180	6020	8600	8587.16	0.61	-110	8700	8650	8590	8540	8480	8675	8565	36	2580	500	6020	10	1	7236830	625	-8.14	3.77	12	0.02	-1060.00	2288.00	10120	20231109	-14.72	6660	20230504	29.58	8910	-3.14	20240103	8530	1.17	20240110	10120	-14.72	20231109	6660	29.58	20230504	0.41	N	246960	500	36 억	44292	N	N	N	N
68	20240110	100959	57	100.00	KOSDAQ	제약	N	N	N	N	N	8580	-20	5	-0.23	11349610	1322	40.58	8600	8640	8530	11180	6020	8600	8585.18	0.61	-48	8700	8650	8590	8540	8480	8675	8565	36	2580	500	6020	10	1	7236830	621	-8.09	3.75	12	0.02	-1060.00	2288.00	10120	20231109	-15.22	6660	20230504	28.83	8910	-3.70	20240103	8530	0.59	20240110	10120	-15.22	20231109	6660	28.83	20230504	0.41	N	246960	500	36 억	44292	N	N	N	N
69	20240110	091000	57	100.00	KOSDAQ	제약	N	N	N	N	N	8530	-70	5	-0.81	342300	40	1.23	8600	8600	8530	11180	6020	8600	8557.50	0.61	-24	8700	8650	8590	8540	8480	8675	8565	36	2580	500	6020	10	1	7236830	617	-8.05	3.73	12	0.00	-1060.00	2288.00	10120	20231109	-15.71	6660	20230504	28.08	8910	-4.26	20240103	8530	0.00	20240110	10120	-15.71	20231109	6660	28.08	20230504	0.41	N	246960	500	36 억	44292	N	N	N	N
70	20240109	160957	57	100.00	KOSDAQ	제약	N	N	N	N	N	8600	0	3	0.00	27992130	3258	50.39	8580	8640	8530	11180	6020	8600	8591.81	0.61	-1	8720	8660	8610	8550	8500	8635	8525	36	2580	500	6020	10	1	7236830	622	-8.11	3.76	12	0.05	-1060.00	2288.00	10120	20231109	-15.02	6660	20230504	29.13	8910	-3.48	20240103	8530	0.82	20240109	10120	-15.02	20231109	6660	29.13	20230504	0.41	N	246960	500	36 억	44293	N	N	N	N
71	20240109	150959	57	100.00	KOSDAQ	제약	N	N	N	N	N	8590	-10	5	-0.12	27906130	3248	50.24	8580	8640	8530	11180	6020	8600	8591.79	0.61	-1	8720	8660	8610	8550	8500	8635	8525	36	2580	500	6020	10	1	7236830	622	-8.10	3.75	12	0.04	-1060.00	2288.00	10120	20231109	-15.12	6660	20230504	28.98	8910	-3.59	20240103	8530	0.70	20240109	10120	-15.12	20231109	6660	28.98	20230504	0.41	N	246960	500	36 억	44293	N	N	N	N
72	20240109	140958	57	100.00	KOSDAQ	제약	N	N	N	N	N	8580	-20	5	-0.23	26179550	3047	47.13	8580	8640	8530	11180	6020	8600	8591.91	0.61	0	8720	8660	8610	8550	8500	8635	8525	36	2580	500	6020	10	1	7236830	621	-8.09	3.75	12	0.04	-1060.00	2288.00	10120	20231109	-15.22	6660	20230504	28.83	8910	-3.70	20240103	8530	0.59	20240109	10120	-15.22	20231109	6660	28.83	20230504	0.41	N	246960	500	36 억	44293	N	N	N	N
73	20240109	130958	57	100.00	KOSDAQ	제약	N	N	N	N	N	8590	-10	5	-0.12	22395410	2606	40.31	8580	8640	8530	11180	6020	8600	8593.79	0.61	49	8720	8660	8610	8550	8500	8635	8525	36	2580	500	6020	10	1	7236830	622	-8.10	3.75	12	0.04	-1060.00	2288.00	10120	20231109	-15.12	6660	20230504	28.98	8910	-3.59	20240103	8530	0.70	20240109	10120	-15.12	20231109	6660	28.98	20230504	0.41	N	246960	500	36 억	44293	N	N	N	N
74	20240109	121006	57	100.00	KOSDAQ	제약	N	N	N	N	N	8590	-10	5	-0.12	19877860	2313	35.78	8580	8640	8530	11180	6020	8600	8593.97	0.61	49	8720	8660	8610	8550	8500	8635	8525	36	2580	500	6020	10	1	7236830	622	-8.10	3.75	12	0.03	-1060.00	2288.00	10120	20231109	-15.12	6660	20230504	28.98	8910	-3.59	20240103	8530	0.70	20240109	10120	-15.12	20231109	6660	28.98	20230504	0.41	N	246960	500	36 억	44293	N	N	N	N
75	20240109	111001	57	100.00	KOSDAQ	제약	N	N	N	N	N	8580	-20	5	-0.23	18871990	2196	33.97	8580	8640	8530	11180	6020	8600	8593.80	0.61	44	8720	8660	8610	8550	8500	8635	8525	36	2580	500	6020	10	1	7236830	621	-8.09	3.75	12	0.03	-1060.00	2288.00	10120	20231109	-15.22	6660	20230504	28.83	8910	-3.70	20240103	8530	0.59	20240109	10120	-15.22	20231109	6660	28.83	20230504	0.41	N	246960	500	36 억	44293	N	N	N	N
76	20240109	100958	57	100.00	KOSDAQ	제약	N	N	N	N	N	8600	0	3	0.00	7549880	882	13.64	8580	8600	8530	11180	6020	8600	8559.95	0.61	28	8720	8660	8610	8550	8500	8635	8525	36	2580	500	6020	10	1	7236830	622	-8.11	3.76	12	0.01	-1060.00	2288.00	10120	20231109	-15.02	6660	20230504	29.13	8910	-3.48	20240103	8530	0.82	20240109	10120	-15.02	20231109	6660	29.13	20230504	0.41	N	246960	500	36 억	44293	N	N	N	N
77	20240109	090959	57	100.00	KOSDAQ	제약	N	N	N	N	N	8600	0	3	0.00	0	0	0.00	0	0	0	11180	6020	8600	0.00	0.61	0	8720	8660	8610	8550	8500	8635	8525	36	2580	500	6020	10	1	7236830	622	-8.11	3.76	12	0.00	-1060.00	2288.00	10120	20231109	-15.02	6660	20230504	29.13	8910	-3.48	20240103	8560	0.47	20240108	10120	-15.02	20231109	6660	29.13	20230504	0.41	N	246960	500	36 억	44293	N	N	N	N
78	20240108	160956	57	100.00	KOSDAQ	제약	N	N	N	N	N	8600	-70	5	-0.81	55533440	6465	132.05	8670	8670	8560	11270	6070	8670	8589.86	0.61	406	8783	8726	8663	8606	8543	8695	8575	36	2600	500	6060	10	1	7236830	622	-8.11	3.76	12	0.09	-1060.00	2288.00	10120	20231109	-15.02	6660	20230504	29.13	8910	-3.48	20240103	8560	0.47	20240108	10120	-15.02	20231109	6660	29.13	20230504	0.41	N	246960	500	36 억	43887	N	N	N	N
79	20240108	150958	57	100.00	KOSDAQ	제약	N	N	N	N	N	8600	-70	5	-0.81	54621840	6359	129.88	8670	8670	8560	11270	6070	8670	8589.69	0.61	406	8783	8726	8663	8606	8543	8695	8575	36	2600	500	6060	10	1	7236830	622	-8.11	3.76	12	0.09	-1060.00	2288.00	10120	20231109	-15.02	6660	20230504	29.13	8910	-3.48	20240103	8560	0.47	20240108	10120	-15.02	20231109	6660	29.13	20230504	0.41	N	246960	500	36 억	43887	N	N	N	N
80	20240108	140957	57	100.00	KOSDAQ	제약	N	N	N	N	N	8660	-10	5	-0.12	54252150	6316	129.00	8670	8670	8560	11270	6070	8670	8589.64	0.61	402	8783	8726	8663	8606	8543	8695	8575	36	2600	500	6060	10	1	7236830	627	-8.17	3.78	12	0.09	-1060.00	2288.00	10120	20231109	-14.43	6660	20230504	30.03	8910	-2.81	20240103	8560	1.17	20240108	10120	-14.43	20231109	6660	30.03	20230504	0.41	N	246960	500	36 억	43887	N	N	N	N
81	20240108	130957	57	100.00	KOSDAQ	제약	N	N	N	N	N	8590	-80	5	-0.92	42023470	4894	99.96	8670	8670	8560	11270	6070	8670	8586.73	0.61	432	8783	8726	8663	8606	8543	8695	8575	36	2600	500	6060	10	1	7236830	622	-8.10	3.75	12	0.07	-1060.00	2288.00	10120	20231109	-15.12	6660	20230504	28.98	8910	-3.59	20240103	8560	0.35	20240108	10120	-15.12	20231109	6660	28.98	20230504	0.41	N	246960	500	36 억	43887	N	N	N	N
82	20240108	120957	57	100.00	KOSDAQ	제약	N	N	N	N	N	8590	-80	5	-0.92	37310310	4344	88.73	8670	8670	8560	11270	6070	8670	8588.93	0.61	511	8783	8726	8663	8606	8543	8695	8575	36	2600	500	6060	10	1	7236830	622	-8.10	3.75	12	0.06	-1060.00	2288.00	10120	20231109	-15.12	6660	20230504	28.98	8910	-3.59	20240103	8560	0.35	20240108	10120	-15.12	20231109	6660	28.98	20230504	0.41	N	246960	500	36 억	43887	N	N	N	N
83	20240108	110958	57	100.00	KOSDAQ	제약	N	N	N	N	N	8590	-80	5	-0.92	25507340	2970	60.66	8670	8670	8560	11270	6070	8670	8588.33	0.61	-269	8783	8726	8663	8606	8543	8695	8575	36	2600	500	6060	10	1	7236830	622	-8.10	3.75	12	0.04	-1060.00	2288.00	10120	20231109	-15.12	6660	20230504	28.98	8910	-3.59	20240103	8560	0.35	20240108	10120	-15.12	20231109	6660	28.98	20230504	0.41	N	246960	500	36 억	43887	N	N	N	N
84	20240108	100958	57	100.00	KOSDAQ	제약	N	N	N	N	N	8590	-80	5	-0.92	23060970	2685	54.84	8670	8670	8560	11270	6070	8670	8588.82	0.61	-212	8783	8726	8663	8606	8543	8695	8575	36	2600	500	6060	10	1	7236830	622	-8.10	3.75	12	0.04	-1060.00	2288.00	10120	20231109	-15.12	6660	20230504	28.98	8910	-3.59	20240103	8560	0.35	20240108	10120	-15.12	20231109	6660	28.98	20230504	0.41	N	246960	500	36 억	43887	N	N	N	N
85	20240108	090956	57	100.00	KOSDAQ	제약	N	N	N	N	N	8660	-10	5	-0.12	51970	6	0.12	8670	8670	8660	11270	6070	8670	8661.67	0.61	-5	8783	8726	8663	8606	8543	8695	8575	36	2600	500	6060	10	1	7236830	627	-8.17	3.78	12	0.00	-1060.00	2288.00	10120	20231109	-14.43	6660	20230504	30.03	8910	-2.81	20240103	8590	0.81	20240104	10120	-14.43	20231109	6660	30.03	20230504	0.41	N	246960	500	36 억	43887	N	N	N	N
86	20240105	160956	57	100.00	KOSDAQ	제약	N	N	N	N	N	8670	-60	5	-0.69	42325140	4896	23.76	8720	8720	8600	11340	6120	8730	8644.84	0.61	-90	8943	8836	8713	8606	8483	8775	8545	36	2610	500	6110	10	1	7236830	627	-8.18	3.79	12	0.07	-1060.00	2288.00	10120	20231109	-14.33	6660	20230504	30.18	8910	-2.69	20240103	8590	0.93	20240104	10120	-14.33	20231109	6660	30.18	20230504	0.41	N	246960	500	36 억	43977	N	N	N	N
87	20240105	150957	57	100.00	KOSDAQ	제약	N	N	N	N	N	8660	-70	5	-0.80	41112810	4756	23.08	8720	8720	8600	11340	6120	8730	8644.41	0.61	-55	8943	8836	8713	8606	8483	8775	8545	36	2610	500	6110	10	1	7236830	627	-8.17	3.78	12	0.07	-1060.00	2288.00	10120	20231109	-14.43	6660	20230504	30.03	8910	-2.81	20240103	8590	0.81	20240104	10120	-14.43	20231109	6660	30.03	20230504	0.41	N	246960	500	36 억	43977	N	N	N	N
88	20240105	140954	57	100.00	KOSDAQ	제약	N	N	N	N	N	8660	-70	5	-0.80	32329680	3742	18.16	8720	8720	8600	11340	6120	8730	8639.68	0.61	-20	8943	8836	8713	8606	8483	8775	8545	36	2610	500	6110	10	1	7236830	627	-8.17	3.78	12	0.05	-1060.00	2288.00	10120	20231109	-14.43	6660	20230504	30.03	8910	-2.81	20240103	8590	0.81	20240104	10120	-14.43	20231109	6660	30.03	20230504	0.41	N	246960	500	36 억	43977	N	N	N	N
89	20240105	130956	57	100.00	KOSDAQ	제약	N	N	N	N	N	8670	-60	5	-0.69	31107680	3601	17.47	8720	8720	8600	11340	6120	8730	8638.62	0.61	-16	8943	8836	8713	8606	8483	8775	8545	36	2610	500	6110	10	1	7236830	627	-8.18	3.79	12	0.05	-1060.00	2288.00	10120	20231109	-14.33	6660	20230504	30.18	8910	-2.69	20240103	8590	0.93	20240104	10120	-14.33	20231109	6660	30.18	20230504	0.41	N	246960	500	36 억	43977	N	N	N	N
90	20240105	120956	57	100.00	KOSDAQ	제약	N	N	N	N	N	8680	-50	5	-0.57	30777900	3563	17.29	8720	8720	8600	11340	6120	8730	8638.20	0.61	-33	8943	8836	8713	8606	8483	8775	8545	36	2610	500	6110	10	1	7236830	628	-8.19	3.79	12	0.05	-1060.00	2288.00	10120	20231109	-14.23	6660	20230504	30.33	8910	-2.58	20240103	8590	1.05	20240104	10120	-14.23	20231109	6660	30.33	20230504	0.41	N	246960	500	36 억	43977	N	N	N	N
91	20240105	110953	57	100.00	KOSDAQ	제약	N	N	N	N	N	8680	-50	5	-0.57	20097950	2329	11.30	8720	8720	8600	11340	6120	8730	8629.43	0.61	-37	8943	8836	8713	8606	8483	8775	8545	36	2610	500	6110	10	1	7236830	628	-8.19	3.79	12	0.03	-1060.00	2288.00	10120	20231109	-14.23	6660	20230504	30.33	8910	-2.58	20240103	8590	1.05	20240104	10120	-14.23	20231109	6660	30.33	20230504	0.41	N	246960	500	36 억	43977	N	N	N	N
92	20240105	100957	57	100.00	KOSDAQ	제약	N	N	N	N	N	8650	-80	5	-0.92	17752660	2059	9.99	8720	8720	8600	11340	6120	8730	8621.98	0.61	-10	8943	8836	8713	8606	8483	8775	8545	36	2610	500	6110	10	1	7236830	626	-8.16	3.78	12	0.03	-1060.00	2288.00	10120	20231109	-14.53	6660	20230504	29.88	8910	-2.92	20240103	8590	0.70	20240104	10120	-14.53	20231109	6660	29.88	20230504	0.41	N	246960	500	36 억	43977	N	N	N	N
93	20240105	090954	57	100.00	KOSDAQ	제약	N	N	N	N	N	8720	-10	5	-0.11	17440	2	0.01	8720	8720	8720	11340	6120	8730	8720.00	0.61	0	8943	8836	8713	8606	8483	8775	8545	36	2610	500	6110	10	1	7236830	631	-8.23	3.81	12	0.00	-1060.00	2288.00	10120	20231109	-13.83	6660	20230504	30.93	8910	-2.13	20240103	8590	1.51	20240104	10120	-13.83	20231109	6660	30.93	20230504	0.41	N	246960	500	36 억	43977	N	N	N	N
94	20240104	160951	57	100.00	KOSDAQ	제약	N	N	N	N	N	8730	-130	5	-1.47	179266620	20610	176.94	8810	8820	8590	11510	6210	8860	8698.04	0.61	-248	9000	8930	8840	8770	8680	8965	8805	36	2650	500	6200	10	1	7236830	632	-8.24	3.82	12	0.28	-1060.00	2288.00	10120	20231109	-13.74	6660	20230504	31.08	8910	-2.02	20240103	8590	1.63	20240104	10120	-13.74	20231109	6660	31.08	20230504	0.41	N	246960	500	36 억	44225	N	N	N	N
95	20240104	150953	57	100.00	KOSDAQ	제약	N	N	N	N	N	8690	-170	5	-1.92	170071610	19553	167.87	8810	8820	8590	11510	6210	8860	8697.98	0.61	41	9000	8930	8840	8770	8680	8965	8805	36	2650	500	6200	10	1	7236830	629	-8.20	3.80	12	0.27	-1060.00	2288.00	10120	20231109	-14.13	6660	20230504	30.48	8910	-2.47	20240103	8590	1.16	20240104	10120	-14.13	20231109	6660	30.48	20230504	0.41	N	246960	500	36 억	44225	N	N	N	N
96	20240104	140953	57	100.00	KOSDAQ	제약	N	N	N	N	N	8640	-220	5	-2.48	142607410	16384	140.66	8810	8820	8590	11510	6210	8860	8704.07	0.61	536	9000	8930	8840	8770	8680	8965	8805	36	2650	500	6200	10	1	7236830	625	-8.15	3.78	12	0.23	-1060.00	2288.00	10120	20231109	-14.62	6660	20230504	29.73	8910	-3.03	20240103	8590	0.58	20240104	10120	-14.62	20231109	6660	29.73	20230504	0.41	N	246960	500	36 억	44225	N	N	N	N
97	20240104	130953	57	100.00	KOSDAQ	제약	N	N	N	N	N	8700	-160	5	-1.81	91830590	10500	90.14	8810	8820	8660	11510	6210	8860	8745.77	0.61	516	9000	8930	8840	8770	8680	8965	8805	36	2650	500	6200	10	1	7236830	630	-8.21	3.80	12	0.15	-1060.00	2288.00	10120	20231109	-14.03	6660	20230504	30.63	8910	-2.36	20240103	8660	0.46	20240104	10120	-14.03	20231109	6660	30.63	20230504	0.41	N	246960	500	36 억	44225	N	N	N	N
98	20240104	120951	57	100.00	KOSDAQ	제약	N	N	N	N	N	8700	-160	5	-1.81	86905440	9933	85.28	8810	8820	8660	11510	6210	8860	8749.16	0.61	487	9000	8930	8840	8770	8680	8965	8805	36	2650	500	6200	10	1	7236830	630	-8.21	3.80	12	0.14	-1060.00	2288.00	10120	20231109	-14.03	6660	20230504	30.63	8910	-2.36	20240103	8660	0.46	20240104	10120	-14.03	20231109	6660	30.63	20230504	0.41	N	246960	500	36 억	44225	N	N	N	N
99	20240104	110950	57	100.00	KOSDAQ	제약	N	N	N	N	N	8690	-170	5	-1.92	81421320	9302	79.86	8810	8820	8660	11510	6210	8860	8753.10	0.61	474	9000	8930	8840	8770	8680	8965	8805	36	2650	500	6200	10	1	7236830	629	-8.20	3.80	12	0.13	-1060.00	2288.00	10120	20231109	-14.13	6660	20230504	30.48	8910	-2.47	20240103	8660	0.35	20240104	10120	-14.13	20231109	6660	30.48	20230504	0.41	N	246960	500	36 억	44225	N	N	N	N
100	20240104	100949	57	100.00	KOSDAQ	제약	N	N	N	N	N	8780	-80	5	-0.90	19420030	2215	19.02	8810	8820	8750	11510	6210	8860	8767.51	0.61	14	9000	8930	8840	8770	8680	8965	8805	36	2650	500	6200	10	1	7236830	635	-8.28	3.84	12	0.03	-1060.00	2288.00	10120	20231109	-13.24	6660	20230504	31.83	8910	-1.46	20240103	8700	0.92	20240102	10120	-13.24	20231109	6660	31.83	20230504	0.41	N	246960	500	36 억	44225	N	N	N	N
101	20240104	090954	57	100.00	KOSDAQ	제약	N	N	N	N	N	8810	-50	5	-0.56	149770	17	0.15	8810	8810	8810	11510	6210	8860	8810.00	0.61	0	9000	8930	8840	8770	8680	8965	8805	36	2650	500	6200	10	1	7236830	638	-8.31	3.85	12	0.00	-1060.00	2288.00	10120	20231109	-12.94	6660	20230504	32.28	8910	-1.12	20240103	8700	1.26	20240102	10120	-12.94	20231109	6660	32.28	20230504	0.41	N	246960	500	36 억	44225	N	N	N	N
102	20240103	160949	57	100.00	KOSDAQ	제약	N	N	N	N	N	8860	0	3	0.00	102615210	11648	386.21	8780	8910	8750	11510	6210	8860	8809.68	0.59	1302	9006	8932	8816	8742	8626	8970	8780	36	2650	500	6200	10	1	7236830	641	-8.36	3.87	12	0.16	-1060.00	2288.00	10120	20231109	-12.45	6660	20230504	33.03	8910	-0.56	20240103	8700	1.84	20240102	10120	-12.45	20231109	6660	33.03	20230504	0.41	N	246960	500	36 억	42959	N	N	N	N
103	20240103	150947	57	100.00	KOSDAQ	제약	N	N	N	N	N	8860	0	3	0.00	98488270	11182	370.76	8780	8910	8750	11510	6210	8860	8807.75	0.59	1454	9006	8932	8816	8742	8626	8970	8780	36	2650	500	6200	10	1	7236830	641	-8.36	3.87	12	0.15	-1060.00	2288.00	10120	20231109	-12.45	6660	20230504	33.03	8910	-0.56	20240103	8700	1.84	20240102	10120	-12.45	20231109	6660	33.03	20230504	0.41	N	246960	500	36 억	42959	N	N	N	N
104	20240103	140945	57	100.00	KOSDAQ	제약	N	N	N	N	N	8850	-10	5	-0.11	95442220	10838	359.35	8780	8910	8750	11510	6210	8860	8806.26	0.59	1455	9006	8932	8816	8742	8626	8970	8780	36	2650	500	6200	10	1	7236830	640	-8.35	3.87	12	0.15	-1060.00	2288.00	10120	20231109	-12.55	6660	20230504	32.88	8910	-0.67	20240103	8700	1.72	20240102	10120	-12.55	20231109	6660	32.88	20230504	0.41	N	246960	500	36 억	42959	N	N	N	N
105	20240103	130947	57	100.00	KOSDAQ	제약	N	N	N	N	N	8850	-10	5	-0.11	76620930	8718	289.06	8780	8890	8750	11510	6210	8860	8788.82	0.59	570	9006	8932	8816	8742	8626	8970	8780	36	2650	500	6200	10	1	7236830	640	-8.35	3.87	12	0.12	-1060.00	2288.00	10120	20231109	-12.55	6660	20230504	32.88	8890	0.00	20240102	8700	1.72	20240102	10120	-12.55	20231109	6660	32.88	20230504	0.41	N	246960	500	36 억	42959	N	N	N	N
106	20240103	120950	57	100.00	KOSDAQ	제약	N	N	N	N	N	8850	-10	5	-0.11	75708420	8615	285.64	8780	8890	8750	11510	6210	8860	8787.98	0.59	570	9006	8932	8816	8742	8626	8970	8780	36	2650	500	6200	10	1	7236830	640	-8.35	3.87	12	0.12	-1060.00	2288.00	10120	20231109	-12.55	6660	20230504	32.88	8890	0.00	20240102	8700	1.72	20240102	10120	-12.55	20231109	6660	32.88	20230504	0.41	N	246960	500	36 억	42959	N	N	N	N
107	20240103	110946	57	100.00	KOSDAQ	제약	N	N	N	N	N	8810	-50	5	-0.56	63955960	7288	241.64	8780	8890	8750	11510	6210	8860	8775.52	0.59	393	9006	8932	8816	8742	8626	8970	8780	36	2650	500	6200	10	1	7236830	638	-8.31	3.85	12	0.10	-1060.00	2288.00	10120	20231109	-12.94	6660	20230504	32.28	8890	0.00	20240102	8700	1.26	20240102	10120	-12.94	20231109	6660	32.28	20230504	0.41	N	246960	500	36 억	42959	N	N	N	N
108	20240103	100946	57	100.00	KOSDAQ	제약	N	N	N	N	N	8800	-60	5	-0.68	31151620	3551	117.74	8780	8890	8750	11510	6210	8860	8772.63	0.59	183	9006	8932	8816	8742	8626	8970	8780	36	2650	500	6200	10	1	7236830	637	-8.30	3.85	12	0.05	-1060.00	2288.00	10120	20231109	-13.04	6660	20230504	32.13	8890	0.00	20240102	8700	1.15	20240102	10120	-13.04	20231109	6660	32.13	20230504	0.41	N	246960	500	36 억	42959	N	N	N	N
109	20240103	090946	57	100.00	KOSDAQ	제약	N	N	N	N	N	8870	10	2	0.11	18612950	2127	70.52	8780	8870	8750	11510	6210	8860	8750.80	0.59	-55	9006	8932	8816	8742	8626	8970	8780	36	2650	500	6200	10	1	7236830	642	-8.37	3.88	12	0.03	-1060.00	2288.00	10120	20231109	-12.35	6660	20230504	33.18	8890	-0.22	20240102	8700	1.95	20240102	10120	-12.35	20231109	6660	33.18	20230504	0.41	N	246960	500	36 억	42959	N	N	N	N
110	20240102	160944	57	100.00	KOSDAQ	제약	N	N	N	N	N	8860	-10	5	-0.11	26582360	3016	72.41	8700	8890	8700	11530	6210	8870	8813.78	0.59	360	9156	9012	8836	8692	8516	8925	8605	36	2660	500	6200	10	1	7236830	641	-8.36	3.87	12	0.04	-1060.00	2288.00	10120	20231109	-12.45	6660	20230504	33.03	8890	-0.34	20240102	8700	1.84	20240102	10120	-12.45	20231109	6660	33.03	20230504	0.41	N	246960	500	36 억	42599	N	N	N	N
111	20240102	150944	57	100.00	KOSDAQ	제약	N	N	N	N	N	8860	-10	5	-0.11	24801510	2815	67.59	8700	8890	8700	11530	6210	8870	8810.48	0.59	333	9156	9012	8836	8692	8516	8925	8605	36	2660	500	6200	10	1	7236830	641	-8.36	3.87	12	0.04	-1060.00	2288.00	10120	20231109	-12.45	6660	20230504	33.03	8890	-0.34	20240102	8700	1.84	20240102	10120	-12.45	20231109	6660	33.03	20230504	0.41	N	246960	500	36 억	42599	N	N	N	N
112	20240102	140945	57	100.00	KOSDAQ	제약	N	N	N	N	N	8820	-50	5	-0.56	23649830	2685	64.47	8700	8890	8700	11530	6210	8870	8808.13	0.59	324	9156	9012	8836	8692	8516	8925	8605	36	2660	500	6200	10	1	7236830	638	-8.32	3.85	12	0.04	-1060.00	2288.00	10120	20231109	-12.85	6660	20230504	32.43	8890	-0.79	20240102	8700	1.38	20240102	10120	-12.85	20231109	6660	32.43	20230504	0.41	N	246960	500	36 억	42599	N	N	N	N
113	20240102	130939	57	100.00	KOSDAQ	제약	N	N	N	N	N	8870	0	3	0.00	11764280	1333	32.00	8700	8890	8700	11530	6210	8870	8825.42	0.59	92	9156	9012	8836	8692	8516	8925	8605	36	2660	500	6200	10	1	7236830	642	-8.37	3.88	12	0.02	-1060.00	2288.00	10120	20231109	-12.35	6660	20230504	33.18	8890	-0.22	20240102	8700	1.95	20240102	10120	-12.35	20231109	6660	33.18	20230504	0.41	N	246960	500	36 억	42599	N	N	N	N
114	20240102	120938	57	100.00	KOSDAQ	제약	N	N	N	N	N	8870	0	3	0.00	8083800	918	22.04	8700	8890	8700	11530	6210	8870	8805.88	0.59	92	9156	9012	8836	8692	8516	8925	8605	36	2660	500	6200	10	1	7236830	642	-8.37	3.88	12	0.01	-1060.00	2288.00	10120	20231109	-12.35	6660	20230504	33.18	8890	-0.22	20240102	8700	1.95	20240102	10120	-12.35	20231109	6660	33.18	20230504	0.41	N	246960	500	36 억	42599	N	N	N	N
115	20240102	110937	57	100.00	KOSDAQ	제약	N	N	N	N	N	8890	20	2	0.23	7284620	828	19.88	8700	8890	8700	11530	6210	8870	8797.85	0.59	92	9156	9012	8836	8692	8516	8925	8605	36	2660	500	6200	10	1	7236830	643	-8.39	3.89	12	0.01	-1060.00	2288.00	10120	20231109	-12.15	6660	20230504	33.48	8890	0.00	20240102	8700	2.18	20240102	10120	-12.15	20231109	6660	33.48	20230504	0.41	N	246960	500	36 억	42599	N	N	N	N
116	20240102	100929	57	100.00	KOSDAQ	제약	N	N	N	N	N	8890	20	2	0.23	4102560	470	11.28	8700	8890	8700	11530	6210	8870	8728.85	0.59	92	9156	9012	8836	8692	8516	8925	8605	36	2660	500	6200	10	1	7236830	643	-8.39	3.89	12	0.01	-1060.00	2288.00	10120	20231109	-12.15	6660	20230504	33.48	8890	0.00	20240102	8700	2.18	20240102	10120	-12.15	20231109	6660	33.48	20230504	0.41	N	246960	500	36 억	42599	N	N	N	N
117	20240102	090917	57	100.00	KOSDAQ	제약	N	N	N	N	N	8870	0	3	0.00	0	0	0.00	0	0	0	11530	6210	8870	0.00	0.59	0	9156	9012	8836	8692	8516	8925	8605	36	2660	500	6200	10	1	7236830	642	-8.37	3.88	12	0.00	-1060.00	2288.00	10120	20231109	-12.35	6660	20230504	33.18	0	0.00	0	0	0.00	0	10120	-12.35	20231109	6660	33.18	20230504	0.41	N	246960	500	36 억	42599	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History