KissMeData/175250/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160846	57	100.00	KOSDAQ	제약	N	N	N	N	N	2220	-60	5	-2.63	262411310	117251	106.72	2280	2280	2220	2960	1600	2280	2238.16	2.92	-4296	2360	2320	2285	2245	2210	2302	2227	188	680	500	1590	5	1	37558368	834	-1.38	0.89	12	0.31	-1612.00	2486.00	5000	20230321	-55.60	1775	20231023	25.07	3470	-36.02	20240118	2010	10.45	20240117	5000	-55.60	20230321	1775	25.07	20231023	0.42	N	175250	500	187 억	1094990	N	N	1	N	N
3	20240229	150848	57	100.00	KOSDAQ	제약	N	N	N	N	N	2235	-45	5	-1.97	252414375	112751	102.62	2280	2280	2220	2960	1600	2280	2238.69	2.92	-2645	2360	2320	2285	2245	2210	2302	2227	188	680	500	1590	5	1	37558368	839	-1.39	0.90	12	0.30	-1612.00	2486.00	5000	20230321	-55.30	1775	20231023	25.92	3470	-35.59	20240118	2010	11.19	20240117	5000	-55.30	20230321	1775	25.92	20231023	0.42	N	175250	500	187 억	1094990	N	N	0	N	N
4	20240229	140849	57	100.00	KOSDAQ	제약	N	N	N	N	N	2240	-40	5	-1.75	199311375	88960	80.97	2280	2280	2220	2960	1600	2280	2240.46	2.92	-1788	2360	2320	2285	2245	2210	2302	2227	188	680	500	1590	5	1	37558368	841	-1.39	0.90	12	0.24	-1612.00	2486.00	5000	20230321	-55.20	1775	20231023	26.20	3470	-35.45	20240118	2010	11.44	20240117	5000	-55.20	20230321	1775	26.20	20231023	0.42	N	175250	500	187 억	1094990	N	N	0	N	N
5	20240229	130847	57	100.00	KOSDAQ	제약	N	N	N	N	N	2245	-35	5	-1.54	158776085	70830	64.47	2280	2280	2220	2960	1600	2280	2241.65	2.92	-3107	2360	2320	2285	2245	2210	2302	2227	188	680	500	1590	5	1	37558368	843	-1.39	0.90	12	0.19	-1612.00	2486.00	5000	20230321	-55.10	1775	20231023	26.48	3470	-35.30	20240118	2010	11.69	20240117	5000	-55.10	20230321	1775	26.48	20231023	0.42	N	175250	500	187 억	1094990	N	N	0	N	N
6	20240229	120848	57	100.00	KOSDAQ	제약	N	N	N	N	N	2250	-30	5	-1.32	127616875	56915	51.80	2280	2280	2220	2960	1600	2280	2242.24	2.92	-4071	2360	2320	2285	2245	2210	2302	2227	188	680	500	1590	5	1	37558368	845	-1.40	0.91	12	0.15	-1612.00	2486.00	5000	20230321	-55.00	1775	20231023	26.76	3470	-35.16	20240118	2010	11.94	20240117	5000	-55.00	20230321	1775	26.76	20231023	0.42	N	175250	500	187 억	1094990	N	N	0	N	N
7	20240229	110849	57	100.00	KOSDAQ	제약	N	N	N	N	N	2240	-40	5	-1.75	110089615	49122	44.71	2280	2280	2220	2960	1600	2280	2241.15	2.92	-3891	2360	2320	2285	2245	2210	2302	2227	188	680	500	1590	5	1	37558368	841	-1.39	0.90	12	0.13	-1612.00	2486.00	5000	20230321	-55.20	1775	20231023	26.20	3470	-35.45	20240118	2010	11.44	20240117	5000	-55.20	20230321	1775	26.20	20231023	0.42	N	175250	500	187 억	1094990	N	N	0	N	N
8	20240229	100850	57	100.00	KOSDAQ	제약	N	N	N	N	N	2265	-15	5	-0.66	62388825	27847	25.34	2280	2280	2220	2960	1600	2280	2240.41	2.92	-3829	2360	2320	2285	2245	2210	2302	2227	188	680	500	1590	5	1	37558368	851	-1.41	0.91	12	0.07	-1612.00	2486.00	5000	20230321	-54.70	1775	20231023	27.61	3470	-34.73	20240118	2010	12.69	20240117	5000	-54.70	20230321	1775	27.61	20231023	0.42	N	175250	500	187 억	1094990	N	N	0	N	N
9	20240229	090848	57	100.00	KOSDAQ	제약	N	N	N	N	N	2250	-30	5	-1.32	14115330	6280	5.72	2280	2280	2235	2960	1600	2280	2247.66	2.92	-3713	2360	2320	2285	2245	2210	2302	2227	188	680	500	1590	5	1	37558368	845	-1.40	0.91	12	0.02	-1612.00	2486.00	5000	20230321	-55.00	1775	20231023	26.76	3470	-35.16	20240118	2010	11.94	20240117	5000	-55.00	20230321	1775	26.76	20231023	0.42	N	175250	500	187 억	1094990	N	N	0	N	N
10	20240228	160758	57	100.00	KOSDAQ	제약	N	N	N	N	N	2280	-15	5	-0.65	244082150	107072	39.95	2295	2325	2250	2980	1610	2295	2279.61	3.01	-16849	2468	2381	2323	2236	2178	2367	2222	188	685	500	1600	5	1	37558368	856	-1.41	0.92	12	0.29	-1612.00	2486.00	5000	20230321	-54.40	1775	20231023	28.45	3470	-34.29	20240118	2010	13.43	20240117	5000	-54.40	20230321	1775	28.45	20231023	0.42	N	175250	500	187 억	1128659	N	N	1	N	N
11	20240228	150759	57	100.00	KOSDAQ	제약	N	N	N	N	N	2280	-15	5	-0.65	215295460	94399	35.22	2295	2325	2250	2980	1610	2295	2280.70	3.01	-14257	2468	2381	2323	2236	2178	2367	2222	188	685	500	1600	5	1	37558368	856	-1.41	0.92	12	0.25	-1612.00	2486.00	5000	20230321	-54.40	1775	20231023	28.45	3470	-34.29	20240118	2010	13.43	20240117	5000	-54.40	20230321	1775	28.45	20231023	0.42	N	175250	500	187 억	1128659	N	N	1	N	N
12	20240228	140847	57	100.00	KOSDAQ	제약	N	N	N	N	N	2295	0	3	0.00	179927790	78829	29.41	2295	2325	2250	2980	1610	2295	2282.51	3.01	-9619	2468	2381	2323	2236	2178	2367	2222	188	685	500	1600	5	1	37558368	862	-1.42	0.92	12	0.21	-1612.00	2486.00	5000	20230321	-54.10	1775	20231023	29.30	3470	-33.86	20240118	2010	14.18	20240117	5000	-54.10	20230321	1775	29.30	20231023	0.42	N	175250	500	187 억	1128659	N	N	1	N	N
13	20240228	130846	57	100.00	KOSDAQ	제약	N	N	N	N	N	2280	-15	5	-0.65	168146690	73663	27.48	2295	2325	2250	2980	1610	2295	2282.65	3.01	-10881	2468	2381	2323	2236	2178	2367	2222	188	685	500	1600	5	1	37558368	856	-1.41	0.92	12	0.20	-1612.00	2486.00	5000	20230321	-54.40	1775	20231023	28.45	3470	-34.29	20240118	2010	13.43	20240117	5000	-54.40	20230321	1775	28.45	20231023	0.42	N	175250	500	187 억	1128659	N	N	1	N	N
14	20240228	120850	57	100.00	KOSDAQ	제약	N	N	N	N	N	2270	-25	5	-1.09	136061930	59590	22.23	2295	2325	2250	2980	1610	2295	2283.30	3.01	-4095	2468	2381	2323	2236	2178	2367	2222	188	685	500	1600	5	1	37558368	853	-1.41	0.91	12	0.16	-1612.00	2486.00	5000	20230321	-54.60	1775	20231023	27.89	3470	-34.58	20240118	2010	12.94	20240117	5000	-54.60	20230321	1775	27.89	20231023	0.42	N	175250	500	187 억	1128659	N	N	1	N	N
15	20240228	110817	57	100.00	KOSDAQ	제약	N	N	N	N	N	2295	0	3	0.00	105716850	46267	17.26	2295	2325	2250	2980	1610	2295	2284.93	3.01	943	2468	2381	2323	2236	2178	2367	2222	188	685	500	1600	5	1	37558368	862	-1.42	0.92	12	0.12	-1612.00	2486.00	5000	20230321	-54.10	1775	20231023	29.30	3470	-33.86	20240118	2010	14.18	20240117	5000	-54.10	20230321	1775	29.30	20231023	0.42	N	175250	500	187 억	1128659	N	N	1	N	N
16	20240228	100845	57	100.00	KOSDAQ	제약	N	N	N	N	N	2310	15	2	0.65	83050365	36336	13.56	2295	2325	2250	2980	1610	2295	2285.62	3.01	2126	2468	2381	2323	2236	2178	2367	2222	188	685	500	1600	5	1	37558368	868	-1.43	0.93	12	0.10	-1612.00	2486.00	5000	20230321	-53.80	1775	20231023	30.14	3470	-33.43	20240118	2010	14.93	20240117	5000	-53.80	20230321	1775	30.14	20231023	0.42	N	175250	500	187 억	1128659	N	N	1	N	N
17	20240228	090850	57	100.00	KOSDAQ	제약	N	N	N	N	N	2260	-35	5	-1.53	12886425	5703	2.13	2295	2295	2250	2980	1610	2295	2259.59	3.01	82	2468	2381	2323	2236	2178	2367	2222	188	685	500	1600	5	1	37558368	849	-1.40	0.91	12	0.02	-1612.00	2486.00	5000	20230321	-54.80	1775	20231023	27.32	3470	-34.87	20240118	2010	12.44	20240117	5000	-54.80	20230321	1775	27.32	20231023	0.42	N	175250	500	187 억	1128659	N	N	1	N	N
18	20240227	160848	57	100.00	KOSDAQ	제약	N	N	N	N	N	2295	0	3	0.00	621956640	267314	152.01	2295	2410	2265	2980	1610	2295	2326.70	3.14	9761	2388	2341	2273	2226	2158	2365	2250	188	685	500	1600	5	1	37558368	862	-1.42	0.92	12	0.71	-1612.00	2486.00	5000	20230321	-54.10	1775	20231023	29.30	3470	-33.86	20240118	2010	14.18	20240117	5000	-54.10	20230321	1775	29.30	20231023	0.42	N	175250	500	187 억	1178665	N	N	1	N	N
19	20240227	150849	57	100.00	KOSDAQ	제약	N	N	N	N	N	2280	-15	5	-0.65	594445230	255312	145.19	2295	2410	2265	2980	1610	2295	2328.31	3.14	14566	2388	2341	2273	2226	2158	2365	2250	188	685	500	1600	5	1	37558368	856	-1.41	0.92	12	0.68	-1612.00	2486.00	5000	20230321	-54.40	1775	20231023	28.45	3470	-34.29	20240118	2010	13.43	20240117	5000	-54.40	20230321	1775	28.45	20231023	0.42	N	175250	500	187 억	1178665	N	N	0	N	N
20	20240227	140844	57	100.00	KOSDAQ	제약	N	N	N	N	N	2280	-15	5	-0.65	552360180	236823	134.67	2295	2410	2265	2980	1610	2295	2332.38	3.14	17193	2388	2341	2273	2226	2158	2365	2250	188	685	500	1600	5	1	37558368	856	-1.41	0.92	12	0.63	-1612.00	2486.00	5000	20230321	-54.40	1775	20231023	28.45	3470	-34.29	20240118	2010	13.43	20240117	5000	-54.40	20230321	1775	28.45	20231023	0.42	N	175250	500	187 억	1178665	N	N	0	N	N
21	20240227	130807	57	100.00	KOSDAQ	제약	N	N	N	N	N	2280	-15	5	-0.65	509742800	218108	124.03	2295	2410	2275	2980	1610	2295	2337.11	3.14	20847	2388	2341	2273	2226	2158	2365	2250	188	685	500	1600	5	1	37558368	856	-1.41	0.92	12	0.58	-1612.00	2486.00	5000	20230321	-54.40	1775	20231023	28.45	3470	-34.29	20240118	2010	13.43	20240117	5000	-54.40	20230321	1775	28.45	20231023	0.42	N	175250	500	187 억	1178665	N	N	0	N	N
22	20240227	120849	57	100.00	KOSDAQ	제약	N	N	N	N	N	2305	10	2	0.44	465012415	198642	112.96	2295	2410	2275	2980	1610	2295	2340.96	3.14	21644	2388	2341	2273	2226	2158	2365	2250	188	685	500	1600	5	1	37558368	866	-1.43	0.93	12	0.53	-1612.00	2486.00	5000	20230321	-53.90	1775	20231023	29.86	3470	-33.57	20240118	2010	14.68	20240117	5000	-53.90	20230321	1775	29.86	20231023	0.42	N	175250	500	187 억	1178665	N	N	0	N	N
23	20240227	110847	57	100.00	KOSDAQ	제약	N	N	N	N	N	2325	30	2	1.31	367731260	156643	89.08	2295	2410	2275	2980	1610	2295	2347.58	3.14	-493	2388	2341	2273	2226	2158	2365	2250	188	685	500	1600	5	1	37558368	873	-1.44	0.94	12	0.42	-1612.00	2486.00	5000	20230321	-53.50	1775	20231023	30.99	3470	-33.00	20240118	2010	15.67	20240117	5000	-53.50	20230321	1775	30.99	20231023	0.42	N	175250	500	187 억	1178665	N	N	0	N	N
24	20240227	100842	57	100.00	KOSDAQ	제약	N	N	N	N	N	2315	20	2	0.87	285487525	121220	68.93	2295	2410	2275	2980	1610	2295	2355.12	3.14	-8205	2388	2341	2273	2226	2158	2365	2250	188	685	500	1600	5	1	37558368	869	-1.44	0.93	12	0.32	-1612.00	2486.00	5000	20230321	-53.70	1775	20231023	30.42	3470	-33.29	20240118	2010	15.17	20240117	5000	-53.70	20230321	1775	30.42	20231023	0.42	N	175250	500	187 억	1178665	N	N	0	N	N
25	20240227	090847	57	100.00	KOSDAQ	제약	N	N	N	N	N	2290	-5	5	-0.22	13846990	6051	3.44	2295	2295	2275	2980	1610	2295	2288.38	3.14	-228	2388	2341	2273	2226	2158	2365	2250	188	685	500	1600	5	1	37558368	860	-1.42	0.92	12	0.02	-1612.00	2486.00	5000	20230321	-54.20	1775	20231023	29.01	3470	-34.01	20240118	2010	13.93	20240117	5000	-54.20	20230321	1775	29.01	20231023	0.42	N	175250	500	187 억	1178665	N	N	0	N	N
26	20240226	160843	57	100.00	KOSDAQ	제약	N	N	N	N	N	2295	35	2	1.55	397712260	175380	51.80	2255	2320	2205	2935	1585	2260	2267.76	3.26	-3457	2386	2322	2286	2222	2186	2305	2205	188	675	500	1580	5	1	37558368	862	-1.42	0.92	12	0.47	-1612.00	2486.00	5000	20230321	-54.10	1775	20231023	29.30	3470	-33.86	20240118	2010	14.18	20240117	5000	-54.10	20230321	1775	29.30	20231023	0.42	N	175250	500	187 억	1224138	N	N	0	N	N
27	20240226	150838	57	100.00	KOSDAQ	제약	N	N	N	N	N	2290	30	2	1.33	388663735	171434	50.64	2255	2320	2205	2935	1585	2260	2267.17	3.26	-4746	2386	2322	2286	2222	2186	2305	2205	188	675	500	1580	5	1	37558368	860	-1.42	0.92	12	0.46	-1612.00	2486.00	5000	20230321	-54.20	1775	20231023	29.01	3470	-34.01	20240118	2010	13.93	20240117	5000	-54.20	20230321	1775	29.01	20231023	0.42	N	175250	500	187 억	1224138	N	N	0	N	N
28	20240226	140841	57	100.00	KOSDAQ	제약	N	N	N	N	N	2285	25	2	1.11	331347865	146348	43.23	2255	2320	2205	2935	1585	2260	2264.14	3.26	-191	2386	2322	2286	2222	2186	2305	2205	188	675	500	1580	5	1	37558368	858	-1.42	0.92	12	0.39	-1612.00	2486.00	5000	20230321	-54.30	1775	20231023	28.73	3470	-34.15	20240118	2010	13.68	20240117	5000	-54.30	20230321	1775	28.73	20231023	0.42	N	175250	500	187 억	1224138	N	N	0	N	N
29	20240226	130835	57	100.00	KOSDAQ	제약	N	N	N	N	N	2285	25	2	1.11	277506535	122791	36.27	2255	2320	2205	2935	1585	2260	2259.99	3.26	2964	2386	2322	2286	2222	2186	2305	2205	188	675	500	1580	5	1	37558368	858	-1.42	0.92	12	0.33	-1612.00	2486.00	5000	20230321	-54.30	1775	20231023	28.73	3470	-34.15	20240118	2010	13.68	20240117	5000	-54.30	20230321	1775	28.73	20231023	0.42	N	175250	500	187 억	1224138	N	N	0	N	N
30	20240226	120834	57	100.00	KOSDAQ	제약	N	N	N	N	N	2275	15	2	0.66	244418620	108349	32.00	2255	2320	2205	2935	1585	2260	2255.81	3.26	7069	2386	2322	2286	2222	2186	2305	2205	188	675	500	1580	5	1	37558368	854	-1.41	0.92	12	0.29	-1612.00	2486.00	5000	20230321	-54.50	1775	20231023	28.17	3470	-34.44	20240118	2010	13.18	20240117	5000	-54.50	20230321	1775	28.17	20231023	0.42	N	175250	500	187 억	1224138	N	N	0	N	N
31	20240226	110835	57	100.00	KOSDAQ	제약	N	N	N	N	N	2305	45	2	1.99	213385485	94762	27.99	2255	2305	2205	2935	1585	2260	2251.72	3.26	10496	2386	2322	2286	2222	2186	2305	2205	188	675	500	1580	5	1	37558368	866	-1.43	0.93	12	0.25	-1612.00	2486.00	5000	20230321	-53.90	1775	20231023	29.86	3470	-33.57	20240118	2010	14.68	20240117	5000	-53.90	20230321	1775	29.86	20231023	0.42	N	175250	500	187 억	1224138	N	N	0	N	N
32	20240226	100831	57	100.00	KOSDAQ	제약	N	N	N	N	N	2260	0	3	0.00	127785150	57015	16.84	2255	2285	2205	2935	1585	2260	2240.92	3.26	1754	2386	2322	2286	2222	2186	2305	2205	188	675	500	1580	5	1	37558368	849	-1.40	0.91	12	0.15	-1612.00	2486.00	5000	20230321	-54.80	1775	20231023	27.32	3470	-34.87	20240118	2010	12.44	20240117	5000	-54.80	20230321	1775	27.32	20231023	0.42	N	175250	500	187 억	1224138	N	N	0	N	N
33	20240226	090831	57	100.00	KOSDAQ	제약	N	N	N	N	N	2240	-20	5	-0.88	70016775	31438	9.29	2255	2255	2205	2935	1585	2260	2226.07	3.26	2404	2386	2322	2286	2222	2186	2305	2205	188	675	500	1580	5	1	37558368	841	-1.39	0.90	12	0.08	-1612.00	2486.00	5000	20230321	-55.20	1775	20231023	26.20	3470	-35.45	20240118	2010	11.44	20240117	5000	-55.20	20230321	1775	26.20	20231023	0.42	N	175250	500	187 억	1224138	N	N	0	N	N
34	20240223	160832	57	100.00	KOSDAQ	제약	N	N	N	N	N	2260	-90	5	-3.83	766753685	336319	145.20	2350	2350	2250	3055	1645	2350	2279.92	3.37	9530	2483	2416	2378	2311	2273	2397	2292	188	705	500	1640	5	1	37558368	849	-1.40	0.91	12	0.90	-1612.00	2486.00	5000	20230321	-54.80	1775	20231023	27.32	3470	-34.87	20240118	2010	12.44	20240117	5000	-54.80	20230321	1775	27.32	20231023	0.43	N	175250	500	187 억	1266598	N	N	1	N	N
35	20240223	150827	57	100.00	KOSDAQ	제약	N	N	N	N	N	2255	-95	5	-4.04	731195170	320569	138.40	2350	2350	2250	3055	1645	2350	2280.93	3.37	10449	2483	2416	2378	2311	2273	2397	2292	188	705	500	1640	5	1	37558368	847	-1.40	0.91	12	0.85	-1612.00	2486.00	5000	20230321	-54.90	1775	20231023	27.04	3470	-35.01	20240118	2010	12.19	20240117	5000	-54.90	20230321	1775	27.04	20231023	0.43	N	175250	500	187 억	1266598	N	N	1	N	N
36	20240223	140827	57	100.00	KOSDAQ	제약	N	N	N	N	N	2260	-90	5	-3.83	638509660	279508	120.67	2350	2350	2250	3055	1645	2350	2284.41	3.37	7550	2483	2416	2378	2311	2273	2397	2292	188	705	500	1640	5	1	37558368	849	-1.40	0.91	12	0.74	-1612.00	2486.00	5000	20230321	-54.80	1775	20231023	27.32	3470	-34.87	20240118	2010	12.44	20240117	5000	-54.80	20230321	1775	27.32	20231023	0.43	N	175250	500	187 억	1266598	N	N	1	N	N
37	20240223	130825	57	100.00	KOSDAQ	제약	N	N	N	N	N	2280	-70	5	-2.98	502586765	219528	94.78	2350	2350	2260	3055	1645	2350	2289.40	3.37	9984	2483	2416	2378	2311	2273	2397	2292	188	705	500	1640	5	1	37558368	856	-1.41	0.92	12	0.58	-1612.00	2486.00	5000	20230321	-54.40	1775	20231023	28.45	3470	-34.29	20240118	2010	13.43	20240117	5000	-54.40	20230321	1775	28.45	20231023	0.43	N	175250	500	187 억	1266598	N	N	1	N	N
38	20240223	120827	57	100.00	KOSDAQ	제약	N	N	N	N	N	2275	-75	5	-3.19	455813670	198962	85.90	2350	2350	2260	3055	1645	2350	2290.96	3.37	8938	2483	2416	2378	2311	2273	2397	2292	188	705	500	1640	5	1	37558368	854	-1.41	0.92	12	0.53	-1612.00	2486.00	5000	20230321	-54.50	1775	20231023	28.17	3470	-34.44	20240118	2010	13.18	20240117	5000	-54.50	20230321	1775	28.17	20231023	0.43	N	175250	500	187 억	1266598	N	N	1	N	N
39	20240223	110820	57	100.00	KOSDAQ	제약	N	N	N	N	N	2260	-90	5	-3.83	426431560	186063	80.33	2350	2350	2260	3055	1645	2350	2291.87	3.37	9146	2483	2416	2378	2311	2273	2397	2292	188	705	500	1640	5	1	37558368	849	-1.40	0.91	12	0.50	-1612.00	2486.00	5000	20230321	-54.80	1775	20231023	27.32	3470	-34.87	20240118	2010	12.44	20240117	5000	-54.80	20230321	1775	27.32	20231023	0.43	N	175250	500	187 억	1266598	N	N	1	N	N
40	20240223	100822	57	100.00	KOSDAQ	제약	N	N	N	N	N	2285	-65	5	-2.77	285324665	124039	53.55	2350	2350	2280	3055	1645	2350	2300.28	3.37	-1494	2483	2416	2378	2311	2273	2397	2292	188	705	500	1640	5	1	37558368	858	-1.42	0.92	12	0.33	-1612.00	2486.00	5000	20230321	-54.30	1775	20231023	28.73	3470	-34.15	20240118	2010	13.68	20240117	5000	-54.30	20230321	1775	28.73	20231023	0.43	N	175250	500	187 억	1266598	N	N	1	N	N
41	20240223	090825	57	100.00	KOSDAQ	제약	N	N	N	N	N	2315	-35	5	-1.49	55826100	24032	10.38	2350	2350	2305	3055	1645	2350	2322.99	3.37	-2934	2483	2416	2378	2311	2273	2397	2292	188	705	500	1640	5	1	37558368	869	-1.44	0.93	12	0.06	-1612.00	2486.00	5000	20230321	-53.70	1775	20231023	30.42	3470	-33.29	20240118	2010	15.17	20240117	5000	-53.70	20230321	1775	30.42	20231023	0.43	N	175250	500	187 억	1266598	N	N	1	N	N
42	20240222	160815	57	100.00	KOSDAQ	제약	N	N	N	N	N	2350	-50	5	-2.08	547766530	229663	216.96	2440	2445	2340	3120	1680	2400	2385.10	3.57	-29956	2486	2442	2411	2367	2336	2427	2352	188	720	500	1680	5	1	37558368	883	-1.46	0.95	12	0.61	-1612.00	2486.00	5000	20230321	-53.00	1775	20231023	32.39	3470	-32.28	20240118	2010	16.92	20240117	5000	-53.00	20230321	1775	32.39	20231023	0.43	N	175250	500	187 억	1342472	N	N	1	N	N
43	20240222	150823	57	100.00	KOSDAQ	제약	N	N	N	N	N	2350	-50	5	-2.08	521793160	218590	206.50	2440	2445	2345	3120	1680	2400	2387.09	3.57	-29455	2486	2442	2411	2367	2336	2427	2352	188	720	500	1680	5	1	37558368	883	-1.46	0.95	12	0.58	-1612.00	2486.00	5000	20230321	-53.00	1775	20231023	32.39	3470	-32.28	20240118	2010	16.92	20240117	5000	-53.00	20230321	1775	32.39	20231023	0.43	N	175250	500	187 억	1342472	N	N	0	N	N
44	20240222	140820	57	100.00	KOSDAQ	제약	N	N	N	N	N	2370	-30	5	-1.25	387938505	161811	152.86	2440	2445	2360	3120	1680	2400	2397.48	3.57	-15266	2486	2442	2411	2367	2336	2427	2352	188	720	500	1680	5	1	37558368	890	-1.47	0.95	12	0.43	-1612.00	2486.00	5000	20230321	-52.60	1775	20231023	33.52	3470	-31.70	20240118	2010	17.91	20240117	5000	-52.60	20230321	1775	33.52	20231023	0.43	N	175250	500	187 억	1342472	N	N	0	N	N
45	20240222	130808	57	100.00	KOSDAQ	제약	N	N	N	N	N	2375	-25	5	-1.04	295926150	122990	116.19	2440	2445	2375	3120	1680	2400	2406.10	3.57	2752	2486	2442	2411	2367	2336	2427	2352	188	720	500	1680	5	1	37558368	892	-1.47	0.96	12	0.33	-1612.00	2486.00	5000	20230321	-52.50	1775	20231023	33.80	3470	-31.56	20240118	2010	18.16	20240117	5000	-52.50	20230321	1775	33.80	20231023	0.43	N	175250	500	187 억	1342472	N	N	0	N	N
46	20240222	120818	57	100.00	KOSDAQ	제약	N	N	N	N	N	2410	10	2	0.42	246885050	102470	96.80	2440	2445	2375	3120	1680	2400	2409.34	3.57	10724	2486	2442	2411	2367	2336	2427	2352	188	720	500	1680	5	1	37558368	905	-1.50	0.97	12	0.27	-1612.00	2486.00	5000	20230321	-51.80	1775	20231023	35.77	3470	-30.55	20240118	2010	19.90	20240117	5000	-51.80	20230321	1775	35.77	20231023	0.43	N	175250	500	187 억	1342472	N	N	0	N	N
47	20240222	110815	57	100.00	KOSDAQ	제약	N	N	N	N	N	2425	25	2	1.04	165267435	68552	64.76	2440	2445	2375	3120	1680	2400	2410.83	3.57	10066	2486	2442	2411	2367	2336	2427	2352	188	720	500	1680	5	1	37558368	911	-1.50	0.98	12	0.18	-1612.00	2486.00	5000	20230321	-51.50	1775	20231023	36.62	3470	-30.12	20240118	2010	20.65	20240117	5000	-51.50	20230321	1775	36.62	20231023	0.43	N	175250	500	187 억	1342472	N	N	0	N	N
48	20240222	100807	57	100.00	KOSDAQ	제약	N	N	N	N	N	2405	5	2	0.21	93582690	39001	36.84	2440	2440	2375	3120	1680	2400	2399.49	3.57	-646	2486	2442	2411	2367	2336	2427	2352	188	720	500	1680	5	1	37558368	903	-1.49	0.97	12	0.10	-1612.00	2486.00	5000	20230321	-51.90	1775	20231023	35.49	3470	-30.69	20240118	2010	19.65	20240117	5000	-51.90	20230321	1775	35.49	20231023	0.43	N	175250	500	187 억	1342472	N	N	0	N	N
49	20240222	090822	57	100.00	KOSDAQ	제약	N	N	N	N	N	2410	10	2	0.42	27906935	11656	11.01	2440	2440	2375	3120	1680	2400	2394.21	3.57	-5386	2486	2442	2411	2367	2336	2427	2352	188	720	500	1680	5	1	37558368	905	-1.50	0.97	12	0.03	-1612.00	2486.00	5000	20230321	-51.80	1775	20231023	35.77	3470	-30.55	20240118	2010	19.90	20240117	5000	-51.80	20230321	1775	35.77	20231023	0.43	N	175250	500	187 억	1342472	N	N	0	N	N
50	20240221	160815	57	100.00	KOSDAQ	제약	N	N	N	N	N	2400	-35	5	-1.44	252337240	104905	109.45	2455	2455	2380	3165	1705	2435	2405.39	3.56	4239	2558	2496	2458	2396	2358	2477	2377	188	730	500	1700	5	1	37558368	901	-1.49	0.97	12	0.28	-1612.00	2486.00	5000	20230321	-52.00	1775	20231023	35.21	3470	-30.84	20240118	2010	19.40	20240117	5000	-52.00	20230321	1775	35.21	20231023	0.43	N	175250	500	187 억	1338233	N	N	0	N	N
51	20240221	150807	57	100.00	KOSDAQ	제약	N	N	N	N	N	2390	-45	5	-1.85	235416230	97829	102.07	2455	2455	2380	3165	1705	2435	2406.41	3.56	3126	2558	2496	2458	2396	2358	2477	2377	188	730	500	1700	5	1	37558368	898	-1.48	0.96	12	0.26	-1612.00	2486.00	5000	20230321	-52.20	1775	20231023	34.65	3470	-31.12	20240118	2010	18.91	20240117	5000	-52.20	20230321	1775	34.65	20231023	0.43	N	175250	500	187 억	1338233	N	N	0	N	N
52	20240221	140807	57	100.00	KOSDAQ	제약	N	N	N	N	N	2405	-30	5	-1.23	157427110	65222	68.05	2455	2455	2390	3165	1705	2435	2413.71	3.56	2458	2558	2496	2458	2396	2358	2477	2377	188	730	500	1700	5	1	37558368	903	-1.49	0.97	12	0.17	-1612.00	2486.00	5000	20230321	-51.90	1775	20231023	35.49	3470	-30.69	20240118	2010	19.65	20240117	5000	-51.90	20230321	1775	35.49	20231023	0.43	N	175250	500	187 억	1338233	N	N	0	N	N
53	20240221	130807	57	100.00	KOSDAQ	제약	N	N	N	N	N	2410	-25	5	-1.03	126130260	52301	54.57	2455	2455	2390	3165	1705	2435	2411.62	3.56	2973	2558	2496	2458	2396	2358	2477	2377	188	730	500	1700	5	1	37558368	905	-1.50	0.97	12	0.14	-1612.00	2486.00	5000	20230321	-51.80	1775	20231023	35.77	3470	-30.55	20240118	2010	19.90	20240117	5000	-51.80	20230321	1775	35.77	20231023	0.43	N	175250	500	187 억	1338233	N	N	0	N	N
54	20240221	120807	57	100.00	KOSDAQ	제약	N	N	N	N	N	2405	-30	5	-1.23	111700265	46313	48.32	2455	2455	2390	3165	1705	2435	2411.86	3.56	4761	2558	2496	2458	2396	2358	2477	2377	188	730	500	1700	5	1	37558368	903	-1.49	0.97	12	0.12	-1612.00	2486.00	5000	20230321	-51.90	1775	20231023	35.49	3470	-30.69	20240118	2010	19.65	20240117	5000	-51.90	20230321	1775	35.49	20231023	0.43	N	175250	500	187 억	1338233	N	N	0	N	N
55	20240221	110814	57	100.00	KOSDAQ	제약	N	N	N	N	N	2430	-5	5	-0.21	87884415	36440	38.02	2455	2455	2390	3165	1705	2435	2411.76	3.56	1801	2558	2496	2458	2396	2358	2477	2377	188	730	500	1700	5	1	37558368	913	-1.51	0.98	12	0.10	-1612.00	2486.00	5000	20230321	-51.40	1775	20231023	36.90	3470	-29.97	20240118	2010	20.90	20240117	5000	-51.40	20230321	1775	36.90	20231023	0.43	N	175250	500	187 억	1338233	N	N	0	N	N
56	20240221	100807	57	100.00	KOSDAQ	제약	N	N	N	N	N	2415	-20	5	-0.82	57372975	23826	24.86	2455	2455	2390	3165	1705	2435	2408.00	3.56	-4590	2558	2496	2458	2396	2358	2477	2377	188	730	500	1700	5	1	37558368	907	-1.50	0.97	12	0.06	-1612.00	2486.00	5000	20230321	-51.70	1775	20231023	36.06	3470	-30.40	20240118	2010	20.15	20240117	5000	-51.70	20230321	1775	36.06	20231023	0.43	N	175250	500	187 억	1338233	N	N	0	N	N
57	20240221	090806	57	100.00	KOSDAQ	제약	N	N	N	N	N	2425	-10	5	-0.41	3838670	1580	1.65	2455	2455	2420	3165	1705	2435	2429.54	3.56	-95	2558	2496	2458	2396	2358	2477	2377	188	730	500	1700	5	1	37558368	911	-1.50	0.98	12	0.00	-1612.00	2486.00	5000	20230321	-51.50	1775	20231023	36.62	3470	-30.12	20240118	2010	20.65	20240117	5000	-51.50	20230321	1775	36.62	20231023	0.43	N	175250	500	187 억	1338233	N	N	0	N	N
58	20240220	160800	57	100.00	KOSDAQ	제약	N	N	N	N	N	2435	-25	5	-1.02	225032095	92082	123.62	2520	2520	2420	3195	1725	2460	2443.82	3.64	-32988	2526	2492	2441	2407	2356	2510	2425	188	735	500	1720	5	1	37558368	915	-1.51	0.98	12	0.25	-1612.00	2486.00	5000	20230321	-51.30	1775	20231023	37.18	3470	-29.83	20240118	2010	21.14	20240117	5000	-51.30	20230321	1775	37.18	20231023	0.43	N	175250	500	187 억	1368461	N	N	1	N	N
59	20240220	150802	57	100.00	KOSDAQ	제약	N	N	N	N	N	2425	-35	5	-1.42	208256390	85190	114.37	2520	2520	2420	3195	1725	2460	2444.61	3.64	-29431	2526	2492	2441	2407	2356	2510	2425	188	735	500	1720	5	1	37558368	911	-1.50	0.98	12	0.23	-1612.00	2486.00	5000	20230321	-51.50	1775	20231023	36.62	3470	-30.12	20240118	2010	20.65	20240117	5000	-51.50	20230321	1775	36.62	20231023	0.43	N	175250	500	187 억	1368461	N	N	1	N	N
60	20240220	140758	57	100.00	KOSDAQ	제약	N	N	N	N	N	2440	-20	5	-0.81	155086775	63331	85.02	2520	2520	2420	3195	1725	2460	2448.83	3.64	-16549	2526	2492	2441	2407	2356	2510	2425	188	735	500	1720	5	1	37558368	916	-1.51	0.98	12	0.17	-1612.00	2486.00	5000	20230321	-51.20	1775	20231023	37.46	3470	-29.68	20240118	2010	21.39	20240117	5000	-51.20	20230321	1775	37.46	20231023	0.43	N	175250	500	187 억	1368461	N	N	1	N	N
61	20240220	130802	57	100.00	KOSDAQ	제약	N	N	N	N	N	2460	0	3	0.00	128986155	52666	70.70	2520	2520	2420	3195	1725	2460	2449.14	3.64	-13419	2526	2492	2441	2407	2356	2510	2425	188	735	500	1720	5	1	37558368	924	-1.53	0.99	12	0.14	-1612.00	2486.00	5000	20230321	-50.80	1775	20231023	38.59	3470	-29.11	20240118	2010	22.39	20240117	5000	-50.80	20230321	1775	38.59	20231023	0.43	N	175250	500	187 억	1368461	N	N	1	N	N
62	20240220	120757	57	100.00	KOSDAQ	제약	N	N	N	N	N	2445	-15	5	-0.61	108528360	44305	59.48	2520	2520	2420	3195	1725	2460	2449.57	3.64	-13452	2526	2492	2441	2407	2356	2510	2425	188	735	500	1720	5	1	37558368	918	-1.52	0.98	12	0.12	-1612.00	2486.00	5000	20230321	-51.10	1775	20231023	37.75	3470	-29.54	20240118	2010	21.64	20240117	5000	-51.10	20230321	1775	37.75	20231023	0.43	N	175250	500	187 억	1368461	N	N	1	N	N
63	20240220	110758	57	100.00	KOSDAQ	제약	N	N	N	N	N	2440	-20	5	-0.81	90518085	36932	49.58	2520	2520	2420	3195	1725	2460	2450.94	3.64	-12387	2526	2492	2441	2407	2356	2510	2425	188	735	500	1720	5	1	37558368	916	-1.51	0.98	12	0.10	-1612.00	2486.00	5000	20230321	-51.20	1775	20231023	37.46	3470	-29.68	20240118	2010	21.39	20240117	5000	-51.20	20230321	1775	37.46	20231023	0.43	N	175250	500	187 억	1368461	N	N	1	N	N
64	20240220	100750	57	100.00	KOSDAQ	제약	N	N	N	N	N	2440	-20	5	-0.81	57561180	23423	31.45	2520	2520	2420	3195	1725	2460	2457.46	3.64	-9100	2526	2492	2441	2407	2356	2510	2425	188	735	500	1720	5	1	37558368	916	-1.51	0.98	12	0.06	-1612.00	2486.00	5000	20230321	-51.20	1775	20231023	37.46	3470	-29.68	20240118	2010	21.39	20240117	5000	-51.20	20230321	1775	37.46	20231023	0.43	N	175250	500	187 억	1368461	N	N	1	N	N
65	20240220	090806	57	100.00	KOSDAQ	제약	N	N	N	N	N	2475	15	2	0.61	14694935	5887	7.90	2520	2520	2460	3195	1725	2460	2496.17	3.64	-1835	2526	2492	2441	2407	2356	2510	2425	188	735	500	1720	5	1	37558368	930	-1.54	1.00	12	0.02	-1612.00	2486.00	5000	20230321	-50.50	1775	20231023	39.44	3470	-28.67	20240118	2010	23.13	20240117	5000	-50.50	20230321	1775	39.44	20231023	0.43	N	175250	500	187 억	1368461	N	N	1	N	N
66	20240219	160800	57	100.00	KOSDAQ	제약	N	N	N	N	N	2460	50	2	2.07	178611020	73005	57.68	2390	2475	2390	3130	1690	2410	2446.48	3.59	18383	2516	2462	2426	2372	2336	2490	2400	188	720	500	1680	5	1	37558368	924	-1.53	0.99	12	0.19	-1612.00	2486.00	5000	20230321	-50.80	1775	20231023	38.59	3470	-29.11	20240118	2010	22.39	20240117	5000	-50.80	20230321	1775	38.59	20231023	0.42	N	175250	500	187 억	1349978	N	N	1	N	N
67	20240219	150805	57	100.00	KOSDAQ	제약	N	N	N	N	N	2460	50	2	2.07	165112570	67498	53.33	2390	2475	2390	3130	1690	2410	2446.19	3.59	16917	2516	2462	2426	2372	2336	2490	2400	188	720	500	1680	5	1	37558368	924	-1.53	0.99	12	0.18	-1612.00	2486.00	5000	20230321	-50.80	1775	20231023	38.59	3470	-29.11	20240118	2010	22.39	20240117	5000	-50.80	20230321	1775	38.59	20231023	0.42	N	175250	500	187 억	1349978	N	N	0	N	N
68	20240219	140804	57	100.00	KOSDAQ	제약	N	N	N	N	N	2460	50	2	2.07	127270835	52039	41.11	2390	2475	2390	3130	1690	2410	2445.69	3.59	8143	2516	2462	2426	2372	2336	2490	2400	188	720	500	1680	5	1	37558368	924	-1.53	0.99	12	0.14	-1612.00	2486.00	5000	20230321	-50.80	1775	20231023	38.59	3470	-29.11	20240118	2010	22.39	20240117	5000	-50.80	20230321	1775	38.59	20231023	0.42	N	175250	500	187 억	1349978	N	N	0	N	N
69	20240219	130803	57	100.00	KOSDAQ	제약	N	N	N	N	N	2450	40	2	1.66	115068800	47053	37.17	2390	2475	2390	3130	1690	2410	2445.52	3.59	6483	2516	2462	2426	2372	2336	2490	2400	188	720	500	1680	5	1	37558368	920	-1.52	0.99	12	0.13	-1612.00	2486.00	5000	20230321	-51.00	1775	20231023	38.03	3470	-29.39	20240118	2010	21.89	20240117	5000	-51.00	20230321	1775	38.03	20231023	0.42	N	175250	500	187 억	1349978	N	N	0	N	N
70	20240219	120802	57	100.00	KOSDAQ	제약	N	N	N	N	N	2455	45	2	1.87	96060635	39272	31.03	2390	2475	2390	3130	1690	2410	2446.04	3.59	4948	2516	2462	2426	2372	2336	2490	2400	188	720	500	1680	5	1	37558368	922	-1.52	0.99	12	0.10	-1612.00	2486.00	5000	20230321	-50.90	1775	20231023	38.31	3470	-29.25	20240118	2010	22.14	20240117	5000	-50.90	20230321	1775	38.31	20231023	0.42	N	175250	500	187 억	1349978	N	N	0	N	N
71	20240219	110801	57	100.00	KOSDAQ	제약	N	N	N	N	N	2460	50	2	2.07	65072090	26625	21.03	2390	2475	2390	3130	1690	2410	2444.03	3.59	3595	2516	2462	2426	2372	2336	2490	2400	188	720	500	1680	5	1	37558368	924	-1.53	0.99	12	0.07	-1612.00	2486.00	5000	20230321	-50.80	1775	20231023	38.59	3470	-29.11	20240118	2010	22.39	20240117	5000	-50.80	20230321	1775	38.59	20231023	0.42	N	175250	500	187 억	1349978	N	N	0	N	N
72	20240219	100756	57	100.00	KOSDAQ	제약	N	N	N	N	N	2460	50	2	2.07	39573310	16274	12.86	2390	2470	2390	3130	1690	2410	2431.70	3.59	2248	2516	2462	2426	2372	2336	2490	2400	188	720	500	1680	5	1	37558368	924	-1.53	0.99	12	0.04	-1612.00	2486.00	5000	20230321	-50.80	1775	20231023	38.59	3470	-29.11	20240118	2010	22.39	20240117	5000	-50.80	20230321	1775	38.59	20231023	0.42	N	175250	500	187 억	1349978	N	N	0	N	N
73	20240219	090757	57	100.00	KOSDAQ	제약	N	N	N	N	N	2415	5	2	0.21	8368310	3493	2.76	2390	2460	2390	3130	1690	2410	2395.72	3.59	865	2516	2462	2426	2372	2336	2490	2400	188	720	500	1680	5	1	37558368	907	-1.50	0.97	12	0.01	-1612.00	2486.00	5000	20230321	-51.70	1775	20231023	36.06	3470	-30.40	20240118	2010	20.15	20240117	5000	-51.70	20230321	1775	36.06	20231023	0.42	N	175250	500	187 억	1349978	N	N	0	N	N
74	20240216	160753	57	100.00	KOSDAQ	제약	N	N	N	N	N	2410	5	2	0.21	305118165	126305	65.75	2405	2480	2390	3125	1685	2405	2415.73	3.55	5662	2551	2477	2431	2357	2311	2455	2335	188	720	500	1680	5	1	37558368	905	-1.50	0.97	12	0.34	-1612.00	2486.00	5000	20230321	-51.80	1775	20231023	35.77	3470	-30.55	20240118	2010	19.90	20240117	5000	-51.80	20230321	1775	35.77	20231023	0.42	N	175250	500	187 억	1331963	N	N	0	N	N
75	20240216	150759	57	100.00	KOSDAQ	제약	N	N	N	N	N	2405	0	3	0.00	276546055	114422	59.56	2405	2480	2390	3125	1685	2405	2416.90	3.55	-906	2551	2477	2431	2357	2311	2455	2335	188	720	500	1680	5	1	37558368	903	-1.49	0.97	12	0.30	-1612.00	2486.00	5000	20230321	-51.90	1775	20231023	35.49	3470	-30.69	20240118	2010	19.65	20240117	5000	-51.90	20230321	1775	35.49	20231023	0.42	N	175250	500	187 억	1331963	N	N	0	N	N
76	20240216	140802	57	100.00	KOSDAQ	제약	N	N	N	N	N	2400	-5	5	-0.21	237773860	98299	51.17	2405	2480	2390	3125	1685	2405	2418.88	3.55	-4945	2551	2477	2431	2357	2311	2455	2335	188	720	500	1680	5	1	37558368	901	-1.49	0.97	12	0.26	-1612.00	2486.00	5000	20230321	-52.00	1775	20231023	35.21	3470	-30.84	20240118	2010	19.40	20240117	5000	-52.00	20230321	1775	35.21	20231023	0.42	N	175250	500	187 억	1331963	N	N	0	N	N
77	20240216	130754	57	100.00	KOSDAQ	제약	N	N	N	N	N	2405	0	3	0.00	196628760	81148	42.24	2405	2480	2390	3125	1685	2405	2423.09	3.55	-5144	2551	2477	2431	2357	2311	2455	2335	188	720	500	1680	5	1	37558368	903	-1.49	0.97	12	0.22	-1612.00	2486.00	5000	20230321	-51.90	1775	20231023	35.49	3470	-30.69	20240118	2010	19.65	20240117	5000	-51.90	20230321	1775	35.49	20231023	0.42	N	175250	500	187 억	1331963	N	N	0	N	N
78	20240216	120757	57	100.00	KOSDAQ	제약	N	N	N	N	N	2410	5	2	0.21	171434425	70644	36.77	2405	2480	2390	3125	1685	2405	2426.74	3.55	161	2551	2477	2431	2357	2311	2455	2335	188	720	500	1680	5	1	37558368	905	-1.50	0.97	12	0.19	-1612.00	2486.00	5000	20230321	-51.80	1775	20231023	35.77	3470	-30.55	20240118	2010	19.90	20240117	5000	-51.80	20230321	1775	35.77	20231023	0.42	N	175250	500	187 억	1331963	N	N	0	N	N
79	20240216	110805	57	100.00	KOSDAQ	제약	N	N	N	N	N	2415	10	2	0.42	142804505	58747	30.58	2405	2480	2390	3125	1685	2405	2430.84	3.55	1104	2551	2477	2431	2357	2311	2455	2335	188	720	500	1680	5	1	37558368	907	-1.50	0.97	12	0.16	-1612.00	2486.00	5000	20230321	-51.70	1775	20231023	36.06	3470	-30.40	20240118	2010	20.15	20240117	5000	-51.70	20230321	1775	36.06	20231023	0.42	N	175250	500	187 억	1331963	N	N	0	N	N
80	20240216	100758	57	100.00	KOSDAQ	제약	N	N	N	N	N	2455	50	2	2.08	105477285	43480	22.63	2405	2460	2390	3125	1685	2405	2425.88	3.55	2301	2551	2477	2431	2357	2311	2455	2335	188	720	500	1680	5	1	37558368	922	-1.52	0.99	12	0.12	-1612.00	2486.00	5000	20230321	-50.90	1775	20231023	38.31	3470	-29.25	20240118	2010	22.14	20240117	5000	-50.90	20230321	1775	38.31	20231023	0.42	N	175250	500	187 억	1331963	N	N	0	N	N
81	20240216	090751	57	100.00	KOSDAQ	제약	N	N	N	N	N	2420	15	2	0.62	4768110	1970	1.03	2405	2450	2405	3125	1685	2405	2420.36	3.55	98	2551	2477	2431	2357	2311	2455	2335	188	720	500	1680	5	1	37558368	909	-1.50	0.97	12	0.01	-1612.00	2486.00	5000	20230321	-51.60	1775	20231023	36.34	3470	-30.26	20240118	2010	20.40	20240117	5000	-51.60	20230321	1775	36.34	20231023	0.42	N	175250	500	187 억	1331963	N	N	0	N	N
82	20240215	160751	57	100.00	KOSDAQ	제약	N	N	N	N	N	2405	-60	5	-2.43	467579240	191284	111.29	2505	2505	2385	3200	1730	2465	2444.44	3.55	-1538	2605	2535	2460	2390	2315	2497	2352	188	735	500	1720	5	1	37558368	903	-1.49	0.97	12	0.51	-1612.00	2486.00	5000	20230321	-51.90	1775	20231023	35.49	3470	-30.69	20240118	2010	19.65	20240117	5000	-51.90	20230321	1775	35.49	20231023	0.42	N	175250	500	187 억	1333488	N	N	1	N	N
83	20240215	150756	57	100.00	KOSDAQ	제약	N	N	N	N	N	2415	-50	5	-2.03	415414180	169569	98.66	2505	2505	2400	3200	1730	2465	2449.82	3.55	-3277	2605	2535	2460	2390	2315	2497	2352	188	735	500	1720	5	1	37558368	907	-1.50	0.97	12	0.45	-1612.00	2486.00	5000	20230321	-51.70	1775	20231023	36.06	3470	-30.40	20240118	2010	20.15	20240117	5000	-51.70	20230321	1775	36.06	20231023	0.42	N	175250	500	187 억	1333488	N	N	1	N	N
84	20240215	140751	57	100.00	KOSDAQ	제약	N	N	N	N	N	2460	-5	5	-0.20	269562800	109401	63.65	2505	2505	2420	3200	1730	2465	2463.99	3.55	4249	2605	2535	2460	2390	2315	2497	2352	188	735	500	1720	5	1	37558368	924	-1.53	0.99	12	0.29	-1612.00	2486.00	5000	20230321	-50.80	1775	20231023	38.59	3470	-29.11	20240118	2010	22.39	20240117	5000	-50.80	20230321	1775	38.59	20231023	0.42	N	175250	500	187 억	1333488	N	N	1	N	N
85	20240215	130738	57	100.00	KOSDAQ	제약	N	N	N	N	N	2460	-5	5	-0.20	239346585	97168	56.53	2505	2505	2420	3200	1730	2465	2463.22	3.55	5893	2605	2535	2460	2390	2315	2497	2352	188	735	500	1720	5	1	37558368	924	-1.53	0.99	12	0.26	-1612.00	2486.00	5000	20230321	-50.80	1775	20231023	38.59	3470	-29.11	20240118	2010	22.39	20240117	5000	-50.80	20230321	1775	38.59	20231023	0.42	N	175250	500	187 억	1333488	N	N	1	N	N
86	20240215	120751	57	100.00	KOSDAQ	제약	N	N	N	N	N	2470	5	2	0.20	212446500	86274	50.20	2505	2505	2420	3200	1730	2465	2462.46	3.55	8520	2605	2535	2460	2390	2315	2497	2352	188	735	500	1720	5	1	37558368	928	-1.53	0.99	12	0.23	-1612.00	2486.00	5000	20230321	-50.60	1775	20231023	39.15	3470	-28.82	20240118	2010	22.89	20240117	5000	-50.60	20230321	1775	39.15	20231023	0.42	N	175250	500	187 억	1333488	N	N	1	N	N
87	20240215	110747	57	100.00	KOSDAQ	제약	N	N	N	N	N	2490	25	2	1.01	153832495	62547	36.39	2505	2505	2420	3200	1730	2465	2459.47	3.55	7686	2605	2535	2460	2390	2315	2497	2352	188	735	500	1720	5	1	37558368	935	-1.54	1.00	12	0.17	-1612.00	2486.00	5000	20230321	-50.20	1775	20231023	40.28	3470	-28.24	20240118	2010	23.88	20240117	5000	-50.20	20230321	1775	40.28	20231023	0.42	N	175250	500	187 억	1333488	N	N	1	N	N
88	20240215	100746	57	100.00	KOSDAQ	제약	N	N	N	N	N	2475	10	2	0.41	99154045	40411	23.51	2505	2505	2420	3200	1730	2465	2453.64	3.55	-2768	2605	2535	2460	2390	2315	2497	2352	188	735	500	1720	5	1	37558368	930	-1.54	1.00	12	0.11	-1612.00	2486.00	5000	20230321	-50.50	1775	20231023	39.44	3470	-28.67	20240118	2010	23.13	20240117	5000	-50.50	20230321	1775	39.44	20231023	0.42	N	175250	500	187 억	1333488	N	N	1	N	N
89	20240215	090748	57	100.00	KOSDAQ	제약	N	N	N	N	N	2430	-35	5	-1.42	37556955	15300	8.90	2505	2505	2420	3200	1730	2465	2454.70	3.55	-4685	2605	2535	2460	2390	2315	2497	2352	188	735	500	1720	5	1	37558368	913	-1.51	0.98	12	0.04	-1612.00	2486.00	5000	20230321	-51.40	1775	20231023	36.90	3470	-29.97	20240118	2010	20.90	20240117	5000	-51.40	20230321	1775	36.90	20231023	0.42	N	175250	500	187 억	1333488	N	N	1	N	N
90	20240214	160743	57	100.00	KOSDAQ	제약	N	N	N	N	N	2465	-5	5	-0.20	425662925	171236	96.46	2470	2530	2385	3210	1730	2470	2485.88	3.54	3552	2570	2520	2460	2410	2350	2545	2435	188	740	500	1720	5	1	37558368	926	-1.53	0.99	12	0.46	-1612.00	2486.00	5000	20230321	-50.70	1775	20231023	38.87	3470	-28.96	20240118	2010	22.64	20240117	5000	-50.70	20230321	1775	38.87	20231023	0.42	N	175250	500	187 억	1330371	N	N	1	N	N
91	20240214	150745	57	100.00	KOSDAQ	제약	N	N	N	N	N	2465	-5	5	-0.20	407650530	163940	92.35	2470	2530	2385	3210	1730	2470	2486.58	3.54	3351	2570	2520	2460	2410	2350	2545	2435	188	740	500	1720	5	1	37558368	926	-1.53	0.99	12	0.44	-1612.00	2486.00	5000	20230321	-50.70	1775	20231023	38.87	3470	-28.96	20240118	2010	22.64	20240117	5000	-50.70	20230321	1775	38.87	20231023	0.42	N	175250	500	187 억	1330371	N	N	1	N	N
92	20240214	140740	57	100.00	KOSDAQ	제약	N	N	N	N	N	2495	25	2	1.01	335277040	134721	75.89	2470	2530	2385	3210	1730	2470	2488.68	3.54	11853	2570	2520	2460	2410	2350	2545	2435	188	740	500	1720	5	1	37558368	937	-1.55	1.00	12	0.36	-1612.00	2486.00	5000	20230321	-50.10	1775	20231023	40.56	3470	-28.10	20240118	2010	24.13	20240117	5000	-50.10	20230321	1775	40.56	20231023	0.42	N	175250	500	187 억	1330371	N	N	1	N	N
93	20240214	130743	57	100.00	KOSDAQ	제약	N	N	N	N	N	2505	35	2	1.42	313502995	126017	70.99	2470	2530	2385	3210	1730	2470	2487.78	3.54	11463	2570	2520	2460	2410	2350	2545	2435	188	740	500	1720	5	1	37558368	941	-1.55	1.01	12	0.34	-1612.00	2486.00	5000	20230321	-49.90	1775	20231023	41.13	3470	-27.81	20240118	2010	24.63	20240117	5000	-49.90	20230321	1775	41.13	20231023	0.42	N	175250	500	187 억	1330371	N	N	1	N	N
94	20240214	120737	57	100.00	KOSDAQ	제약	N	N	N	N	N	2525	55	2	2.23	259755450	104615	58.93	2470	2525	2385	3210	1730	2470	2482.97	3.54	11762	2570	2520	2460	2410	2350	2545	2435	188	740	500	1720	5	1	37558368	948	-1.57	1.02	12	0.28	-1612.00	2486.00	5000	20230321	-49.50	1775	20231023	42.25	3470	-27.23	20240118	2010	25.62	20240117	5000	-49.50	20230321	1775	42.25	20231023	0.42	N	175250	500	187 억	1330371	N	N	1	N	N
95	20240214	110743	57	100.00	KOSDAQ	제약	N	N	N	N	N	2485	15	2	0.61	182760600	73891	41.63	2470	2510	2385	3210	1730	2470	2473.38	3.54	4623	2570	2520	2460	2410	2350	2545	2435	188	740	500	1720	5	1	37558368	933	-1.54	1.00	12	0.20	-1612.00	2486.00	5000	20230321	-50.30	1775	20231023	40.00	3470	-28.39	20240118	2010	23.63	20240117	5000	-50.30	20230321	1775	40.00	20231023	0.42	N	175250	500	187 억	1330371	N	N	1	N	N
96	20240214	090733	57	100.00	KOSDAQ	제약	N	N	N	N	N	2495	25	2	1.01	32652465	13392	7.54	2470	2500	2385	3210	1730	2470	2438.21	3.54	-2687	2570	2520	2460	2410	2350	2545	2435	188	740	500	1720	5	1	37558368	937	-1.55	1.00	12	0.04	-1612.00	2486.00	5000	20230321	-50.10	1775	20231023	40.56	3470	-28.10	20240118	2010	24.13	20240117	5000	-50.10	20230321	1775	40.56	20231023	0.42	N	175250	500	187 억	1330371	N	N	1	N	N
97	20240213	160733	57	100.00	KOSDAQ	제약	N	N	N	N	N	2470	20	2	0.82	434908385	176569	79.05	2450	2510	2400	3185	1715	2450	2463.11	3.51	12472	2563	2506	2398	2341	2233	2535	2370	188	735	500	1710	5	1	37558368	928	-1.53	0.99	12	0.47	-1612.00	2486.00	5000	20230321	-50.60	1775	20231023	39.15	3470	-28.82	20240118	2010	22.89	20240117	5000	-50.60	20230321	1775	39.15	20231023	0.42	N	175250	500	187 억	1317881	N	N	1	N	N
98	20240213	150731	57	100.00	KOSDAQ	제약	N	N	N	N	N	2475	25	2	1.02	409523730	166305	74.46	2450	2510	2400	3185	1715	2450	2462.49	3.51	11524	2563	2506	2398	2341	2233	2535	2370	188	735	500	1710	5	1	37558368	930	-1.54	1.00	12	0.44	-1612.00	2486.00	5000	20230321	-50.50	1775	20231023	39.44	3470	-28.67	20240118	2010	23.13	20240117	5000	-50.50	20230321	1775	39.44	20231023	0.42	N	175250	500	187 억	1317881	N	N	1	N	N
99	20240213	140740	57	100.00	KOSDAQ	제약	N	N	N	N	N	2485	35	2	1.43	326204260	132604	59.37	2450	2510	2400	3185	1715	2450	2459.99	3.51	5401	2563	2506	2398	2341	2233	2535	2370	188	735	500	1710	5	1	37558368	933	-1.54	1.00	12	0.35	-1612.00	2486.00	5000	20230321	-50.30	1775	20231023	40.00	3470	-28.39	20240118	2010	23.63	20240117	5000	-50.30	20230321	1775	40.00	20231023	0.42	N	175250	500	187 억	1317881	N	N	1	N	N
100	20240213	130730	57	100.00	KOSDAQ	제약	N	N	N	N	N	2455	5	2	0.20	292744340	119092	53.32	2450	2510	2400	3185	1715	2450	2458.14	3.51	4521	2563	2506	2398	2341	2233	2535	2370	188	735	500	1710	5	1	37558368	922	-1.52	0.99	12	0.32	-1612.00	2486.00	5000	20230321	-50.90	1775	20231023	38.31	3470	-29.25	20240118	2010	22.14	20240117	5000	-50.90	20230321	1775	38.31	20231023	0.42	N	175250	500	187 억	1317881	N	N	1	N	N
101	20240213	120739	57	100.00	KOSDAQ	제약	N	N	N	N	N	2455	5	2	0.20	277835995	113031	50.60	2450	2510	2400	3185	1715	2450	2458.05	3.51	4252	2563	2506	2398	2341	2233	2535	2370	188	735	500	1710	5	1	37558368	922	-1.52	0.99	12	0.30	-1612.00	2486.00	5000	20230321	-50.90	1775	20231023	38.31	3470	-29.25	20240118	2010	22.14	20240117	5000	-50.90	20230321	1775	38.31	20231023	0.42	N	175250	500	187 억	1317881	N	N	1	N	N
102	20240213	110751	57	100.00	KOSDAQ	제약	N	N	N	N	N	2470	20	2	0.82	239413050	97506	43.65	2450	2510	2400	3185	1715	2450	2455.37	3.51	11127	2563	2506	2398	2341	2233	2535	2370	188	735	500	1710	5	1	37558368	928	-1.53	0.99	12	0.26	-1612.00	2486.00	5000	20230321	-50.60	1775	20231023	39.15	3470	-28.82	20240118	2010	22.89	20240117	5000	-50.60	20230321	1775	39.15	20231023	0.42	N	175250	500	187 억	1317881	N	N	1	N	N
103	20240213	100624	57	100.00	KOSDAQ	제약	N	N	N	N	N	2480	30	2	1.22	177328640	72419	32.42	2450	2510	2400	3185	1715	2450	2448.65	3.51	9754	2563	2506	2398	2341	2233	2535	2370	188	735	500	1710	5	1	37558368	931	-1.54	1.00	12	0.19	-1612.00	2486.00	5000	20230321	-50.40	1775	20231023	39.72	3470	-28.53	20240118	2010	23.38	20240117	5000	-50.40	20230321	1775	39.72	20231023	0.42	N	175250	500	187 억	1317881	N	N	1	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History