KissMeData/072020/price/prices-20240201.csv at 96f52835575ca5a9946cfe8c8d22e9ecb16f0883

Files

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

44 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160616	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10460	-40	5	-0.38	316197970	30191	118.30	10490	10520	10450	13650	7350	10500	10473.30	2.15	-5013	10613	10556	10513	10456	10413	10535	10435	50	3150	500	6930	10	1	9658687	1010	25.76	1.05	12	0.31	406.00	9975.00	17090	20230517	-38.79	9960	20231020	5.02	11350	-7.84	20240119	10430	0.29	20240125	17090	-38.79	20230517	9960	5.02	20231020	4.81	N	072020	500	49 억	207315	N	N	0	N	N
3	20240229	150619	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10470	-30	5	-0.29	305581110	29176	114.33	10490	10520	10450	13650	7350	10500	10473.72	2.15	-4923	10613	10556	10513	10456	10413	10535	10435	50	3150	500	6930	10	1	9658687	1011	25.79	1.05	12	0.30	406.00	9975.00	17090	20230517	-38.74	9960	20231020	5.12	11350	-7.75	20240119	10430	0.38	20240125	17090	-38.74	20230517	9960	5.12	20231020	4.81	N	072020	500	49 억	207315	N	N	0	N	N
4	20240229	140619	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10500	0	3	0.00	227341700	21700	85.03	10490	10520	10450	13650	7350	10500	10476.58	2.15	-4817	10613	10556	10513	10456	10413	10535	10435	50	3150	500	6930	10	1	9658687	1014	25.86	1.05	12	0.22	406.00	9975.00	17090	20230517	-38.56	9960	20231020	5.42	11350	-7.49	20240119	10430	0.67	20240125	17090	-38.56	20230517	9960	5.42	20231020	4.81	N	072020	500	49 억	207315	N	N	0	N	N
5	20240229	130618	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10490	-10	5	-0.10	214329550	20459	80.17	10490	10520	10450	13650	7350	10500	10476.05	2.15	-4806	10613	10556	10513	10456	10413	10535	10435	50	3150	500	6930	10	1	9658687	1013	25.84	1.05	12	0.21	406.00	9975.00	17090	20230517	-38.62	9960	20231020	5.32	11350	-7.58	20240119	10430	0.58	20240125	17090	-38.62	20230517	9960	5.32	20231020	4.81	N	072020	500	49 억	207315	N	N	0	N	N
6	20240229	120618	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10480	-20	5	-0.19	159787830	15248	59.75	10490	10520	10450	13650	7350	10500	10479.26	2.15	-4433	10613	10556	10513	10456	10413	10535	10435	50	3150	500	6930	10	1	9658687	1012	25.81	1.05	12	0.16	406.00	9975.00	17090	20230517	-38.68	9960	20231020	5.22	11350	-7.67	20240119	10430	0.48	20240125	17090	-38.68	20230517	9960	5.22	20231020	4.81	N	072020	500	49 억	207315	N	N	0	N	N
7	20240229	110619	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10480	-20	5	-0.19	130420670	12447	48.77	10490	10520	10450	13650	7350	10500	10478.08	2.15	-3668	10613	10556	10513	10456	10413	10535	10435	50	3150	500	6930	10	1	9658687	1012	25.81	1.05	12	0.13	406.00	9975.00	17090	20230517	-38.68	9960	20231020	5.22	11350	-7.67	20240119	10430	0.48	20240125	17090	-38.68	20230517	9960	5.22	20231020	4.81	N	072020	500	49 억	207315	N	N	0	N	N
8	20240229	100619	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10500	0	3	0.00	76683100	7319	28.68	10490	10520	10450	13650	7350	10500	10477.26	2.15	-2329	10613	10556	10513	10456	10413	10535	10435	50	3150	500	6930	10	1	9658687	1014	25.86	1.05	12	0.08	406.00	9975.00	17090	20230517	-38.56	9960	20231020	5.42	11350	-7.49	20240119	10430	0.67	20240125	17090	-38.56	20230517	9960	5.42	20231020	4.81	N	072020	500	49 억	207315	N	N	0	N	N
9	20240229	090618	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10500	0	3	0.00	32670270	3122	12.23	10490	10500	10450	13650	7350	10500	10464.53	2.15	-2530	10613	10556	10513	10456	10413	10535	10435	50	3150	500	6930	10	1	9658687	1014	25.86	1.05	12	0.03	406.00	9975.00	17090	20230517	-38.56	9960	20231020	5.42	11350	-7.49	20240119	10430	0.67	20240125	17090	-38.56	20230517	9960	5.42	20231020	4.81	N	072020	500	49 억	207315	N	N	0	N	N
10	20240228	160543	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10500	10	2	0.10	267478390	25457	78.55	10520	10570	10470	13630	7350	10490	10507.07	2.17	-2018	10616	10552	10516	10452	10416	10535	10435	50	3140	500	6920	10	1	9658687	1014	25.86	1.05	12	0.26	406.00	9975.00	17090	20230517	-38.56	9960	20231020	5.42	11350	-7.49	20240119	10430	0.67	20240125	17090	-38.56	20230517	9960	5.42	20231020	4.79	N	072020	500	49 억	209333	N	N	0	N	N
11	20240228	150543	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10510	20	2	0.19	255998940	24365	75.18	10520	10570	10470	13630	7350	10490	10506.83	2.17	-1880	10616	10552	10516	10452	10416	10535	10435	50	3140	500	6920	10	1	9658687	1015	25.89	1.05	12	0.25	406.00	9975.00	17090	20230517	-38.50	9960	20231020	5.52	11350	-7.40	20240119	10430	0.77	20240125	17090	-38.50	20230517	9960	5.52	20231020	4.79	N	072020	500	49 억	209333	N	N	0	N	N
12	20240228	140619	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10520	30	2	0.29	223254040	21248	65.57	10520	10570	10470	13630	7350	10490	10507.06	2.17	-1690	10616	10552	10516	10452	10416	10535	10435	50	3140	500	6920	10	1	9658687	1016	25.91	1.05	12	0.22	406.00	9975.00	17090	20230517	-38.44	9960	20231020	5.62	11350	-7.31	20240119	10430	0.86	20240125	17090	-38.44	20230517	9960	5.62	20231020	4.79	N	072020	500	49 억	209333	N	N	0	N	N
13	20240228	130617	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10520	30	2	0.29	193202090	18387	56.74	10520	10570	10470	13630	7350	10490	10507.54	2.17	-1583	10616	10552	10516	10452	10416	10535	10435	50	3140	500	6920	10	1	9658687	1016	25.91	1.05	12	0.19	406.00	9975.00	17090	20230517	-38.44	9960	20231020	5.62	11350	-7.31	20240119	10430	0.86	20240125	17090	-38.44	20230517	9960	5.62	20231020	4.79	N	072020	500	49 억	209333	N	N	0	N	N
14	20240228	120620	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10510	20	2	0.19	119983680	11403	35.19	10520	10570	10490	13630	7350	10490	10522.12	2.17	435	10616	10552	10516	10452	10416	10535	10435	50	3140	500	6920	10	1	9658687	1015	25.89	1.05	12	0.12	406.00	9975.00	17090	20230517	-38.50	9960	20231020	5.52	11350	-7.40	20240119	10430	0.77	20240125	17090	-38.50	20230517	9960	5.52	20231020	4.79	N	072020	500	49 억	209333	N	N	0	N	N
15	20240228	110552	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10520	30	2	0.29	93467490	8880	27.40	10520	10570	10490	13630	7350	10490	10525.62	2.17	853	10616	10552	10516	10452	10416	10535	10435	50	3140	500	6920	10	1	9658687	1016	25.91	1.05	12	0.09	406.00	9975.00	17090	20230517	-38.44	9960	20231020	5.62	11350	-7.31	20240119	10430	0.86	20240125	17090	-38.44	20230517	9960	5.62	20231020	4.79	N	072020	500	49 억	209333	N	N	0	N	N
16	20240228	100616	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10530	40	2	0.38	56689420	5382	16.61	10520	10570	10490	13630	7350	10490	10533.15	2.17	1556	10616	10552	10516	10452	10416	10535	10435	50	3140	500	6920	10	1	9658687	1017	25.94	1.06	12	0.06	406.00	9975.00	17090	20230517	-38.39	9960	20231020	5.72	11350	-7.22	20240119	10430	0.96	20240125	17090	-38.39	20230517	9960	5.72	20231020	4.79	N	072020	500	49 억	209333	N	N	0	N	N
17	20240228	090619	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10510	20	2	0.19	2835710	270	0.83	10520	10520	10490	13630	7350	10490	10502.63	2.17	-14	10616	10552	10516	10452	10416	10535	10435	50	3140	500	6920	10	1	9658687	1015	25.89	1.05	12	0.00	406.00	9975.00	17090	20230517	-38.50	9960	20231020	5.52	11350	-7.40	20240119	10430	0.77	20240125	17090	-38.50	20230517	9960	5.52	20231020	4.79	N	072020	500	49 억	209333	N	N	0	N	N
18	20240227	160617	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10490	-90	5	-0.85	336746910	32015	114.69	10500	10580	10480	13750	7410	10580	10518.39	2.21	-2919	10633	10606	10553	10526	10473	10620	10540	50	3170	500	6980	10	1	9658687	1013	25.84	1.05	12	0.33	406.00	9975.00	17090	20230517	-38.62	9960	20231020	5.32	11350	-7.58	20240119	10430	0.58	20240125	17090	-38.62	20230517	9960	5.32	20231020	4.76	N	072020	500	49 억	213596	N	N	1	N	N
19	20240227	150619	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10520	-60	5	-0.57	292257520	27775	99.50	10500	10580	10480	13750	7410	10580	10522.30	2.21	-2685	10633	10606	10553	10526	10473	10620	10540	50	3170	500	6980	10	1	9658687	1016	25.91	1.05	12	0.29	406.00	9975.00	17090	20230517	-38.44	9960	20231020	5.62	11350	-7.31	20240119	10430	0.86	20240125	17090	-38.44	20230517	9960	5.62	20231020	4.76	N	072020	500	49 억	213596	N	N	1	N	N
20	20240227	140617	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10530	-50	5	-0.47	227775400	21646	77.55	10500	10580	10480	13750	7410	10580	10522.72	2.21	-2408	10633	10606	10553	10526	10473	10620	10540	50	3170	500	6980	10	1	9658687	1017	25.94	1.06	12	0.22	406.00	9975.00	17090	20230517	-38.39	9960	20231020	5.72	11350	-7.22	20240119	10430	0.96	20240125	17090	-38.39	20230517	9960	5.72	20231020	4.76	N	072020	500	49 억	213596	N	N	1	N	N
21	20240227	130539	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10530	-50	5	-0.47	220929410	20996	75.22	10500	10580	10480	13750	7410	10580	10522.43	2.21	-2624	10633	10606	10553	10526	10473	10620	10540	50	3170	500	6980	10	1	9658687	1017	25.94	1.06	12	0.22	406.00	9975.00	17090	20230517	-38.39	9960	20231020	5.72	11350	-7.22	20240119	10430	0.96	20240125	17090	-38.39	20230517	9960	5.72	20231020	4.76	N	072020	500	49 억	213596	N	N	1	N	N
22	20240227	120620	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10530	-50	5	-0.47	208702390	19835	71.06	10500	10580	10480	13750	7410	10580	10521.90	2.21	-2928	10633	10606	10553	10526	10473	10620	10540	50	3170	500	6980	10	1	9658687	1017	25.94	1.06	12	0.21	406.00	9975.00	17090	20230517	-38.39	9960	20231020	5.72	11350	-7.22	20240119	10430	0.96	20240125	17090	-38.39	20230517	9960	5.72	20231020	4.76	N	072020	500	49 억	213596	N	N	1	N	N
23	20240227	110618	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10550	-30	5	-0.28	172783960	16427	58.85	10500	10580	10480	13750	7410	10580	10518.26	2.21	-2122	10633	10606	10553	10526	10473	10620	10540	50	3170	500	6980	10	1	9658687	1019	25.99	1.06	12	0.17	406.00	9975.00	17090	20230517	-38.27	9960	20231020	5.92	11350	-7.05	20240119	10430	1.15	20240125	17090	-38.27	20230517	9960	5.92	20231020	4.76	N	072020	500	49 억	213596	N	N	1	N	N
24	20240227	100614	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10550	-30	5	-0.28	151544010	14415	51.64	10500	10550	10480	13750	7410	10580	10512.90	2.21	-3556	10633	10606	10553	10526	10473	10620	10540	50	3170	500	6980	10	1	9658687	1019	25.99	1.06	12	0.15	406.00	9975.00	17090	20230517	-38.27	9960	20231020	5.92	11350	-7.05	20240119	10430	1.15	20240125	17090	-38.27	20230517	9960	5.92	20231020	4.76	N	072020	500	49 억	213596	N	N	1	N	N
25	20240227	090617	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10520	-60	5	-0.57	48563730	4621	16.55	10500	10530	10500	13750	7410	10580	10509.22	2.21	163	10633	10606	10553	10526	10473	10620	10540	50	3170	500	6980	10	1	9658687	1016	25.91	1.05	12	0.05	406.00	9975.00	17090	20230517	-38.44	9960	20231020	5.62	11350	-7.31	20240119	10430	0.86	20240125	17090	-38.44	20230517	9960	5.62	20231020	4.76	N	072020	500	49 억	213596	N	N	1	N	N
26	20240226	160615	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10580	0	3	0.00	293937110	27911	126.07	10580	10580	10500	13750	7410	10580	10531.21	2.18	3092	10626	10602	10556	10532	10486	10615	10545	50	3170	500	6980	10	1	9658687	1022	26.06	1.06	12	0.29	406.00	9975.00	17090	20230517	-38.09	9960	20231020	6.22	11350	-6.78	20240119	10430	1.44	20240125	17090	-38.09	20230517	9960	6.22	20231020	4.80	N	072020	500	49 억	210395	N	N	1	N	N
27	20240226	150613	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10550	-30	5	-0.28	272097490	25839	116.71	10580	10580	10500	13750	7410	10580	10530.50	2.18	2598	10626	10602	10556	10532	10486	10615	10545	50	3170	500	6980	10	1	9658687	1019	25.99	1.06	12	0.27	406.00	9975.00	17090	20230517	-38.27	9960	20231020	5.92	11350	-7.05	20240119	10430	1.15	20240125	17090	-38.27	20230517	9960	5.92	20231020	4.80	N	072020	500	49 억	210395	N	N	0	N	N
28	20240226	140614	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10560	-20	5	-0.19	215568520	20478	92.49	10580	10580	10500	13750	7410	10580	10526.83	2.18	2422	10626	10602	10556	10532	10486	10615	10545	50	3170	500	6980	10	1	9658687	1020	26.01	1.06	12	0.21	406.00	9975.00	17090	20230517	-38.21	9960	20231020	6.02	11350	-6.96	20240119	10430	1.25	20240125	17090	-38.21	20230517	9960	6.02	20231020	4.80	N	072020	500	49 억	210395	N	N	0	N	N
29	20240226	130610	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10570	-10	5	-0.09	212982500	20233	91.39	10580	10580	10500	13750	7410	10580	10526.49	2.18	2477	10626	10602	10556	10532	10486	10615	10545	50	3170	500	6980	10	1	9658687	1021	26.03	1.06	12	0.21	406.00	9975.00	17090	20230517	-38.15	9960	20231020	6.12	11350	-6.87	20240119	10430	1.34	20240125	17090	-38.15	20230517	9960	6.12	20231020	4.80	N	072020	500	49 억	210395	N	N	0	N	N
30	20240226	120610	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10540	-40	5	-0.38	183011550	17389	78.54	10580	10580	10500	13750	7410	10580	10524.56	2.18	2314	10626	10602	10556	10532	10486	10615	10545	50	3170	500	6980	10	1	9658687	1018	25.96	1.06	12	0.18	406.00	9975.00	17090	20230517	-38.33	9960	20231020	5.82	11350	-7.14	20240119	10430	1.05	20240125	17090	-38.33	20230517	9960	5.82	20231020	4.80	N	072020	500	49 억	210395	N	N	0	N	N
31	20240226	110608	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10510	-70	5	-0.66	166190370	15792	71.33	10580	10580	10500	13750	7410	10580	10523.71	2.18	2140	10626	10602	10556	10532	10486	10615	10545	50	3170	500	6980	10	1	9658687	1015	25.89	1.05	12	0.16	406.00	9975.00	17090	20230517	-38.50	9960	20231020	5.52	11350	-7.40	20240119	10430	0.77	20240125	17090	-38.50	20230517	9960	5.52	20231020	4.80	N	072020	500	49 억	210395	N	N	0	N	N
32	20240226	100606	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10530	-50	5	-0.47	123973960	11779	53.20	10580	10580	10500	13750	7410	10580	10525.00	2.18	3024	10626	10602	10556	10532	10486	10615	10545	50	3170	500	6980	10	1	9658687	1017	25.94	1.06	12	0.12	406.00	9975.00	17090	20230517	-38.39	9960	20231020	5.72	11350	-7.22	20240119	10430	0.96	20240125	17090	-38.39	20230517	9960	5.72	20231020	4.80	N	072020	500	49 억	210395	N	N	0	N	N
33	20240226	090606	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10550	-30	5	-0.28	3198110	303	1.37	10580	10580	10550	13750	7410	10580	10554.82	2.18	78	10626	10602	10556	10532	10486	10615	10545	50	3170	500	6980	10	1	9658687	1019	25.99	1.06	12	0.00	406.00	9975.00	17090	20230517	-38.27	9960	20231020	5.92	11350	-7.05	20240119	10430	1.15	20240125	17090	-38.27	20230517	9960	5.92	20231020	4.80	N	072020	500	49 억	210395	N	N	0	N	N
34	20240223	160607	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10580	40	2	0.38	231882440	22016	62.58	10550	10580	10510	13700	7380	10540	10532.45	2.20	-2536	10686	10612	10566	10492	10446	10590	10470	50	3160	500	6950	10	1	9658687	1022	26.06	1.06	12	0.23	406.00	9975.00	17090	20230517	-38.09	9960	20231020	6.22	11350	-6.78	20240119	10430	1.44	20240125	17090	-38.09	20230517	9960	6.22	20231020	4.83	N	072020	500	49 억	212917	N	N	0	N	N
35	20240223	150606	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10540	0	3	0.00	221587020	21041	59.81	10550	10570	10510	13700	7380	10540	10531.20	2.20	-2516	10686	10612	10566	10492	10446	10590	10470	50	3160	500	6950	10	1	9658687	1018	25.96	1.06	12	0.22	406.00	9975.00	17090	20230517	-38.33	9960	20231020	5.82	11350	-7.14	20240119	10430	1.05	20240125	17090	-38.33	20230517	9960	5.82	20231020	4.83	N	072020	500	49 억	212917	N	N	0	N	N
36	20240223	140605	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10530	-10	5	-0.09	155393770	14760	41.95	10550	10570	10510	13700	7380	10540	10528.03	2.20	-2909	10686	10612	10566	10492	10446	10590	10470	50	3160	500	6950	10	1	9658687	1017	25.94	1.06	12	0.15	406.00	9975.00	17090	20230517	-38.39	9960	20231020	5.72	11350	-7.22	20240119	10430	0.96	20240125	17090	-38.39	20230517	9960	5.72	20231020	4.83	N	072020	500	49 억	212917	N	N	0	N	N
37	20240223	130603	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10520	-20	5	-0.19	149117950	14164	40.26	10550	10570	10510	13700	7380	10540	10527.95	2.20	-2900	10686	10612	10566	10492	10446	10590	10470	50	3160	500	6950	10	1	9658687	1016	25.91	1.05	12	0.15	406.00	9975.00	17090	20230517	-38.44	9960	20231020	5.62	11350	-7.31	20240119	10430	0.86	20240125	17090	-38.44	20230517	9960	5.62	20231020	4.83	N	072020	500	49 억	212917	N	N	0	N	N
38	20240223	120606	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10550	10	2	0.09	119357550	11337	32.22	10550	10570	10510	13700	7380	10540	10528.14	2.20	-1435	10686	10612	10566	10492	10446	10590	10470	50	3160	500	6950	10	1	9658687	1019	25.99	1.06	12	0.12	406.00	9975.00	17090	20230517	-38.27	9960	20231020	5.92	11350	-7.05	20240119	10430	1.15	20240125	17090	-38.27	20230517	9960	5.92	20231020	4.83	N	072020	500	49 억	212917	N	N	0	N	N
39	20240223	110559	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10540	0	3	0.00	87729610	8335	23.69	10550	10570	10510	13700	7380	10540	10525.45	2.20	-480	10686	10612	10566	10492	10446	10590	10470	50	3160	500	6950	10	1	9658687	1018	25.96	1.06	12	0.09	406.00	9975.00	17090	20230517	-38.33	9960	20231020	5.82	11350	-7.14	20240119	10430	1.05	20240125	17090	-38.33	20230517	9960	5.82	20231020	4.83	N	072020	500	49 억	212917	N	N	0	N	N
40	20240223	100558	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10560	20	2	0.19	67521130	6417	18.24	10550	10570	10510	13700	7380	10540	10522.23	2.20	-491	10686	10612	10566	10492	10446	10590	10470	50	3160	500	6950	10	1	9658687	1020	26.01	1.06	12	0.07	406.00	9975.00	17090	20230517	-38.21	9960	20231020	6.02	11350	-6.96	20240119	10430	1.25	20240125	17090	-38.21	20230517	9960	6.02	20231020	4.83	N	072020	500	49 억	212917	N	N	0	N	N
41	20240223	090601	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10520	-20	5	-0.19	8760640	832	2.36	10550	10570	10520	13700	7380	10540	10529.62	2.20	-662	10686	10612	10566	10492	10446	10590	10470	50	3160	500	6950	10	1	9658687	1016	25.91	1.05	12	0.01	406.00	9975.00	17090	20230517	-38.44	9960	20231020	5.62	11350	-7.31	20240119	10430	0.86	20240125	17090	-38.44	20230517	9960	5.62	20231020	4.83	N	072020	500	49 억	212917	N	N	0	N	N
42	20240222	160554	57	100.00	KOSDAQ	제약	N	N	N	N		N	10540	-60	5	-0.57	371041930	35163	126.12	10600	10640	10520	13780	7420	10600	10552.06	2.36	-15066	10733	10666	10633	10566	10533	10650	10550	50	3180	500	6990	10	1	9658687	1018	25.96	1.06	12	0.36	406.00	9975.00	17090	20230517	-38.33	9960	20231020	5.82	11350	-7.14	20240119	10430	1.05	20240125	17090	-38.33	20230517	9960	5.82	20231020	5.03	N	072020	500	49 억	227983	N	N	0	N	N
43	20240222	150603	57	100.00	KOSDAQ	제약	N	N	N	N		N	10540	-60	5	-0.57	343499520	32548	116.74	10600	10640	10520	13780	7420	10600	10553.63	2.36	-14238	10733	10666	10633	10566	10533	10650	10550	50	3180	500	6990	10	1	9658687	1018	25.96	1.06	12	0.34	406.00	9975.00	17090	20230517	-38.33	9960	20231020	5.82	11350	-7.14	20240119	10430	1.05	20240125	17090	-38.33	20230517	9960	5.82	20231020	5.03	N	072020	500	49 억	227983	N	N	0	N	N
44	20240222	140601	57	100.00	KOSDAQ	제약	N	N	N	N		N	10530	-70	5	-0.66	323348190	30634	109.88	10600	10640	10520	13780	7420	10600	10555.21	2.36	-13560	10733	10666	10633	10566	10533	10650	10550	50	3180	500	6990	10	1	9658687	1017	25.94	1.06	12	0.32	406.00	9975.00	17090	20230517	-38.39	9960	20231020	5.72	11350	-7.22	20240119	10430	0.96	20240125	17090	-38.39	20230517	9960	5.72	20231020	5.03	N	072020	500	49 억	227983	N	N	0	N	N
45	20240222	130549	57	100.00	KOSDAQ	제약	N	N	N	N		N	10530	-70	5	-0.66	295442310	27985	100.38	10600	10640	10520	13780	7420	10600	10557.17	2.36	-12718	10733	10666	10633	10566	10533	10650	10550	50	3180	500	6990	10	1	9658687	1017	25.94	1.06	12	0.29	406.00	9975.00	17090	20230517	-38.39	9960	20231020	5.72	11350	-7.22	20240119	10430	0.96	20240125	17090	-38.39	20230517	9960	5.72	20231020	5.03	N	072020	500	49 억	227983	N	N	0	N	N
46	20240222	120558	57	100.00	KOSDAQ	제약	N	N	N	N		N	10550	-50	5	-0.47	239509400	22676	81.33	10600	10640	10530	13780	7420	10600	10562.24	2.36	-11180	10733	10666	10633	10566	10533	10650	10550	50	3180	500	6990	10	1	9658687	1019	25.99	1.06	12	0.23	406.00	9975.00	17090	20230517	-38.27	9960	20231020	5.92	11350	-7.05	20240119	10430	1.15	20240125	17090	-38.27	20230517	9960	5.92	20231020	5.03	N	072020	500	49 억	227983	N	N	0	N	N
47	20240222	110554	57	100.00	KOSDAQ	제약	N	N	N	N		N	10550	-50	5	-0.47	198044980	18743	67.23	10600	10640	10540	13780	7420	10600	10566.34	2.36	-8633	10733	10666	10633	10566	10533	10650	10550	50	3180	500	6990	10	1	9658687	1019	25.99	1.06	12	0.19	406.00	9975.00	17090	20230517	-38.27	9960	20231020	5.92	11350	-7.05	20240119	10430	1.15	20240125	17090	-38.27	20230517	9960	5.92	20231020	5.03	N	072020	500	49 억	227983	N	N	0	N	N
48	20240222	100551	57	100.00	KOSDAQ	제약	N	N	N	N		N	10550	-50	5	-0.47	128572550	12158	43.61	10600	10640	10550	13780	7420	10600	10575.14	2.36	-5137	10733	10666	10633	10566	10533	10650	10550	50	3180	500	6990	10	1	9658687	1019	25.99	1.06	12	0.13	406.00	9975.00	17090	20230517	-38.27	9960	20231020	5.92	11350	-7.05	20240119	10430	1.15	20240125	17090	-38.27	20230517	9960	5.92	20231020	5.03	N	072020	500	49 억	227983	N	N	0	N	N
49	20240222	090600	57	100.00	KOSDAQ	제약	N	N	N	N		N	10600	0	3	0.00	11246750	1061	3.81	10600	10640	10600	13780	7420	10600	10600.14	2.36	-819	10733	10666	10633	10566	10533	10650	10550	50	3180	500	6990	10	1	9658687	1024	26.11	1.06	12	0.01	406.00	9975.00	17090	20230517	-37.98	9960	20231020	6.43	11350	-6.61	20240119	10430	1.63	20240125	17090	-37.98	20230517	9960	6.43	20231020	5.03	N	072020	500	49 억	227983	N	N	0	N	N
50	20240221	160554	57	100.00	KOSDAQ	제약	N	N	N	N		N	10600	-60	5	-0.56	295359440	27817	55.51	10680	10700	10600	13850	7470	10660	10618.01	2.45	-8249	10753	10706	10653	10606	10553	10710	10610	50	3190	500	7030	10	1	9658687	1024	26.11	1.06	12	0.29	406.00	9975.00	17090	20230517	-37.98	9960	20231020	6.43	11350	-6.61	20240119	10430	1.63	20240125	17090	-37.98	20230517	9960	6.43	20231020	5.09	N	072020	500	49 억	236232	N	N	0	N	N
51	20240221	150550	57	100.00	KOSDAQ	제약	N	N	N	N		N	10620	-40	5	-0.38	260218840	24504	48.90	10680	10700	10600	13850	7470	10660	10619.44	2.45	-7527	10753	10706	10653	10606	10553	10710	10610	50	3190	500	7030	10	1	9658687	1026	26.16	1.06	12	0.25	406.00	9975.00	17090	20230517	-37.86	9960	20231020	6.63	11350	-6.43	20240119	10430	1.82	20240125	17090	-37.86	20230517	9960	6.63	20231020	5.09	N	072020	500	49 억	236232	N	N	0	N	N
52	20240221	140551	57	100.00	KOSDAQ	제약	N	N	N	N		N	10620	-40	5	-0.38	232005950	21845	43.60	10680	10700	10600	13850	7470	10660	10620.55	2.45	-6106	10753	10706	10653	10606	10553	10710	10610	50	3190	500	7030	10	1	9658687	1026	26.16	1.06	12	0.23	406.00	9975.00	17090	20230517	-37.86	9960	20231020	6.63	11350	-6.43	20240119	10430	1.82	20240125	17090	-37.86	20230517	9960	6.63	20231020	5.09	N	072020	500	49 억	236232	N	N	0	N	N
53	20240221	130552	57	100.00	KOSDAQ	제약	N	N	N	N		N	10640	-20	5	-0.19	157927730	14866	29.67	10680	10700	10600	13850	7470	10660	10623.42	2.45	-4319	10753	10706	10653	10606	10553	10710	10610	50	3190	500	7030	10	1	9658687	1028	26.21	1.07	12	0.15	406.00	9975.00	17090	20230517	-37.74	9960	20231020	6.83	11350	-6.26	20240119	10430	2.01	20240125	17090	-37.74	20230517	9960	6.83	20231020	5.09	N	072020	500	49 억	236232	N	N	0	N	N
54	20240221	120551	57	100.00	KOSDAQ	제약	N	N	N	N		N	10630	-30	5	-0.28	134610560	12672	25.29	10680	10700	10600	13850	7470	10660	10622.68	2.45	-2654	10753	10706	10653	10606	10553	10710	10610	50	3190	500	7030	10	1	9658687	1027	26.18	1.07	12	0.13	406.00	9975.00	17090	20230517	-37.80	9960	20231020	6.73	11350	-6.34	20240119	10430	1.92	20240125	17090	-37.80	20230517	9960	6.73	20231020	5.09	N	072020	500	49 억	236232	N	N	0	N	N
55	20240221	110557	57	100.00	KOSDAQ	제약	N	N	N	N		N	10650	-10	5	-0.09	113061290	10643	21.24	10680	10700	10600	13850	7470	10660	10623.07	2.45	-1519	10753	10706	10653	10606	10553	10710	10610	50	3190	500	7030	10	1	9658687	1029	26.23	1.07	12	0.11	406.00	9975.00	17090	20230517	-37.68	9960	20231020	6.93	11350	-6.17	20240119	10430	2.11	20240125	17090	-37.68	20230517	9960	6.93	20231020	5.09	N	072020	500	49 억	236232	N	N	0	N	N
56	20240221	100549	57	100.00	KOSDAQ	제약	N	N	N	N		N	10620	-40	5	-0.38	60296260	5673	11.32	10680	10700	10600	13850	7470	10660	10628.64	2.45	-575	10753	10706	10653	10606	10553	10710	10610	50	3190	500	7030	10	1	9658687	1026	26.16	1.06	12	0.06	406.00	9975.00	17090	20230517	-37.86	9960	20231020	6.63	11350	-6.43	20240119	10430	1.82	20240125	17090	-37.86	20230517	9960	6.63	20231020	5.09	N	072020	500	49 억	236232	N	N	0	N	N
57	20240221	090548	57	100.00	KOSDAQ	제약	N	N	N	N		N	10660	0	3	0.00	1089260	102	0.20	10680	10680	10660	13850	7470	10660	10679.02	2.45	-39	10753	10706	10653	10606	10553	10710	10610	50	3190	500	7030	10	1	9658687	1030	26.26	1.07	12	0.00	406.00	9975.00	17090	20230517	-37.62	9960	20231020	7.03	11350	-6.08	20240119	10430	2.21	20240125	17090	-37.62	20230517	9960	7.03	20231020	5.09	N	072020	500	49 억	236232	N	N	0	N	N
58	20240220	160544	57	100.00	KOSDAQ	제약	N	N	N	N		N	10660	0	3	0.00	533511200	50064	155.50	10660	10700	10600	13850	7470	10660	10656.58	2.31	13088	10760	10710	10660	10610	10560	10685	10585	50	3190	500	7030	10	1	9658687	1030	26.26	1.07	12	0.52	406.00	9975.00	17090	20230517	-37.62	9960	20231020	7.03	11350	-6.08	20240119	10430	2.21	20240125	17090	-37.62	20230517	9960	7.03	20231020	5.14	N	072020	500	49 억	223144	N	N	1	N	N
59	20240220	150547	57	100.00	KOSDAQ	제약	N	N	N	N		N	10650	-10	5	-0.09	454683210	42676	132.55	10660	10700	10600	13850	7470	10660	10654.31	2.31	10847	10760	10710	10660	10610	10560	10685	10585	50	3190	500	7030	10	1	9658687	1029	26.23	1.07	12	0.44	406.00	9975.00	17090	20230517	-37.68	9960	20231020	6.93	11350	-6.17	20240119	10430	2.11	20240125	17090	-37.68	20230517	9960	6.93	20231020	5.14	N	072020	500	49 억	223144	N	N	1	N	N
60	20240220	140548	57	100.00	KOSDAQ	제약	N	N	N	N		N	10650	-10	5	-0.09	286384010	26890	83.52	10660	10700	10600	13850	7470	10660	10650.20	2.31	5228	10760	10710	10660	10610	10560	10685	10585	50	3190	500	7030	10	1	9658687	1029	26.23	1.07	12	0.28	406.00	9975.00	17090	20230517	-37.68	9960	20231020	6.93	11350	-6.17	20240119	10430	2.11	20240125	17090	-37.68	20230517	9960	6.93	20231020	5.14	N	072020	500	49 억	223144	N	N	1	N	N
61	20240220	130547	57	100.00	KOSDAQ	제약	N	N	N	N		N	10660	0	3	0.00	222037290	20848	64.75	10660	10700	10600	13850	7470	10660	10650.29	2.31	5287	10760	10710	10660	10610	10560	10685	10585	50	3190	500	7030	10	1	9658687	1030	26.26	1.07	12	0.22	406.00	9975.00	17090	20230517	-37.62	9960	20231020	7.03	11350	-6.08	20240119	10430	2.21	20240125	17090	-37.62	20230517	9960	7.03	20231020	5.14	N	072020	500	49 억	223144	N	N	1	N	N
62	20240220	120545	57	100.00	KOSDAQ	제약	N	N	N	N		N	10670	10	2	0.09	217679050	20439	63.48	10660	10700	10600	13850	7470	10660	10650.18	2.31	5433	10760	10710	10660	10610	10560	10685	10585	50	3190	500	7030	10	1	9658687	1031	26.28	1.07	12	0.21	406.00	9975.00	17090	20230517	-37.57	9960	20231020	7.13	11350	-5.99	20240119	10430	2.30	20240125	17090	-37.57	20230517	9960	7.13	20231020	5.14	N	072020	500	49 억	223144	N	N	1	N	N
63	20240220	110544	57	100.00	KOSDAQ	제약	N	N	N	N		N	10650	-10	5	-0.09	137184610	12867	39.96	10660	10700	10600	13850	7470	10660	10661.74	2.31	5147	10760	10710	10660	10610	10560	10685	10585	50	3190	500	7030	10	1	9658687	1029	26.23	1.07	12	0.13	406.00	9975.00	17090	20230517	-37.68	9960	20231020	6.93	11350	-6.17	20240119	10430	2.11	20240125	17090	-37.68	20230517	9960	6.93	20231020	5.14	N	072020	500	49 억	223144	N	N	1	N	N
64	20240220	100535	57	100.00	KOSDAQ	제약	N	N	N	N		N	10690	30	2	0.28	125550730	11776	36.58	10660	10700	10600	13850	7470	10660	10661.58	2.31	5195	10760	10710	10660	10610	10560	10685	10585	50	3190	500	7030	10	1	9658687	1033	26.33	1.07	12	0.12	406.00	9975.00	17090	20230517	-37.45	9960	20231020	7.33	11350	-5.81	20240119	10430	2.49	20240125	17090	-37.45	20230517	9960	7.33	20231020	5.14	N	072020	500	49 억	223144	N	N	1	N	N
65	20240220	090549	57	100.00	KOSDAQ	제약	N	N	N	N		N	10650	-10	5	-0.09	34164280	3205	9.95	10660	10690	10640	13850	7470	10660	10659.68	2.31	-86	10760	10710	10660	10610	10560	10685	10585	50	3190	500	7030	10	1	9658687	1029	26.23	1.07	12	0.03	406.00	9975.00	17090	20230517	-37.68	9960	20231020	6.93	11350	-6.17	20240119	10430	2.11	20240125	17090	-37.68	20230517	9960	6.93	20231020	5.14	N	072020	500	49 억	223144	N	N	1	N	N
66	20240219	160546	57	100.00	KOSDAQ	제약	N	N	N	N		N	10660	-10	5	-0.09	341233190	31995	93.22	10670	10710	10610	13870	7470	10670	10665.22	2.25	5225	10770	10720	10630	10580	10490	10745	10605	50	3200	500	7040	10	1	9658687	1030	26.26	1.07	12	0.33	406.00	9975.00	17090	20230517	-37.62	9960	20231020	7.03	11350	-6.08	20240119	10430	2.21	20240125	17090	-37.62	20230517	9960	7.03	20231020	5.18	N	072020	500	49 억	217152	N	N	1	N	N
67	20240219	150550	57	100.00	KOSDAQ	제약	N	N	N	N		N	10650	-20	5	-0.19	267497900	25064	73.03	10670	10710	10630	13870	7470	10670	10672.59	2.25	4979	10770	10720	10630	10580	10490	10745	10605	50	3200	500	7040	10	1	9658687	1029	26.23	1.07	12	0.26	406.00	9975.00	17090	20230517	-37.68	9960	20231020	6.93	11350	-6.17	20240119	10430	2.11	20240125	17090	-37.68	20230517	9960	6.93	20231020	5.18	N	072020	500	49 억	217152	N	N	1	N	N
68	20240219	140549	57	100.00	KOSDAQ	제약	N	N	N	N		N	10670	0	3	0.00	238943950	22384	65.22	10670	10710	10630	13870	7470	10670	10674.77	2.25	4477	10770	10720	10630	10580	10490	10745	10605	50	3200	500	7040	10	1	9658687	1031	26.28	1.07	12	0.23	406.00	9975.00	17090	20230517	-37.57	9960	20231020	7.13	11350	-5.99	20240119	10430	2.30	20240125	17090	-37.57	20230517	9960	7.13	20231020	5.18	N	072020	500	49 억	217152	N	N	1	N	N
69	20240219	130548	57	100.00	KOSDAQ	제약	N	N	N	N		N	10680	10	2	0.09	195283470	18293	53.30	10670	10710	10630	13870	7470	10670	10675.31	2.25	4070	10770	10720	10630	10580	10490	10745	10605	50	3200	500	7040	10	1	9658687	1032	26.31	1.07	12	0.19	406.00	9975.00	17090	20230517	-37.51	9960	20231020	7.23	11350	-5.90	20240119	10430	2.40	20240125	17090	-37.51	20230517	9960	7.23	20231020	5.18	N	072020	500	49 억	217152	N	N	1	N	N
70	20240219	120548	57	100.00	KOSDAQ	제약	N	N	N	N		N	10670	0	3	0.00	150981390	14144	41.21	10670	10710	10630	13870	7470	10670	10674.59	2.25	4226	10770	10720	10630	10580	10490	10745	10605	50	3200	500	7040	10	1	9658687	1031	26.28	1.07	12	0.15	406.00	9975.00	17090	20230517	-37.57	9960	20231020	7.13	11350	-5.99	20240119	10430	2.30	20240125	17090	-37.57	20230517	9960	7.13	20231020	5.18	N	072020	500	49 억	217152	N	N	1	N	N
71	20240219	110547	57	100.00	KOSDAQ	제약	N	N	N	N		N	10690	20	2	0.19	119959890	11235	32.73	10670	10710	10630	13870	7470	10670	10677.34	2.25	3728	10770	10720	10630	10580	10490	10745	10605	50	3200	500	7040	10	1	9658687	1033	26.33	1.07	12	0.12	406.00	9975.00	17090	20230517	-37.45	9960	20231020	7.33	11350	-5.81	20240119	10430	2.49	20240125	17090	-37.45	20230517	9960	7.33	20231020	5.18	N	072020	500	49 억	217152	N	N	1	N	N
72	20240219	100541	57	100.00	KOSDAQ	제약	N	N	N	N		N	10670	0	3	0.00	70824000	6633	19.33	10670	10710	10630	13870	7470	10670	10677.52	2.25	2191	10770	10720	10630	10580	10490	10745	10605	50	3200	500	7040	10	1	9658687	1031	26.28	1.07	12	0.07	406.00	9975.00	17090	20230517	-37.57	9960	20231020	7.13	11350	-5.99	20240119	10430	2.30	20240125	17090	-37.57	20230517	9960	7.13	20231020	5.18	N	072020	500	49 억	217152	N	N	1	N	N
73	20240219	090543	57	100.00	KOSDAQ	제약	N	N	N	N		N	10670	0	3	0.00	7467610	700	2.04	10670	10690	10630	13870	7470	10670	10668.01	2.25	343	10770	10720	10630	10580	10490	10745	10605	50	3200	500	7040	10	1	9658687	1031	26.28	1.07	12	0.01	406.00	9975.00	17090	20230517	-37.57	9960	20231020	7.13	11350	-5.99	20240119	10430	2.30	20240125	17090	-37.57	20230517	9960	7.13	20231020	5.18	N	072020	500	49 억	217152	N	N	1	N	N
74	20240216	160542	57	100.00	KOSDAQ	제약	N	N	N	N		N	10670	90	2	0.85	362447580	34186	81.94	10610	10680	10540	13750	7410	10580	10602.08	2.22	3063	10753	10666	10623	10536	10493	10645	10515	50	3170	500	6980	10	1	9658687	1031	26.28	1.07	12	0.35	406.00	9975.00	17090	20230517	-37.57	9960	20231020	7.13	11350	-5.99	20240119	10430	2.30	20240125	17090	-37.57	20230517	9960	7.13	20231020	5.20	N	072020	500	49 억	214087	N	N	1	N	N
75	20240216	150544	57	100.00	KOSDAQ	제약	N	N	N	N		N	10640	60	2	0.57	314002410	29635	71.03	10610	10680	10540	13750	7410	10580	10595.66	2.22	1414	10753	10666	10623	10536	10493	10645	10515	50	3170	500	6980	10	1	9658687	1028	26.21	1.07	12	0.31	406.00	9975.00	17090	20230517	-37.74	9960	20231020	6.83	11350	-6.26	20240119	10430	2.01	20240125	17090	-37.74	20230517	9960	6.83	20231020	5.20	N	072020	500	49 억	214087	N	N	0	N	N
76	20240216	140548	57	100.00	KOSDAQ	제약	N	N	N	N		N	10620	40	2	0.38	283850180	26793	64.22	10610	10680	10540	13750	7410	10580	10594.19	2.22	784	10753	10666	10623	10536	10493	10645	10515	50	3170	500	6980	10	1	9658687	1026	26.16	1.06	12	0.28	406.00	9975.00	17090	20230517	-37.86	9960	20231020	6.63	11350	-6.43	20240119	10430	1.82	20240125	17090	-37.86	20230517	9960	6.63	20231020	5.20	N	072020	500	49 억	214087	N	N	0	N	N
77	20240216	130541	57	100.00	KOSDAQ	제약	N	N	N	N		N	10580	0	3	0.00	264691130	24986	59.89	10610	10680	10540	13750	7410	10580	10593.58	2.22	754	10753	10666	10623	10536	10493	10645	10515	50	3170	500	6980	10	1	9658687	1022	26.06	1.06	12	0.26	406.00	9975.00	17090	20230517	-38.09	9960	20231020	6.22	11350	-6.78	20240119	10430	1.44	20240125	17090	-38.09	20230517	9960	6.22	20231020	5.20	N	072020	500	49 억	214087	N	N	0	N	N
78	20240216	120543	57	100.00	KOSDAQ	제약	N	N	N	N		N	10580	0	3	0.00	250043270	23602	56.57	10610	10680	10540	13750	7410	10580	10594.16	2.22	712	10753	10666	10623	10536	10493	10645	10515	50	3170	500	6980	10	1	9658687	1022	26.06	1.06	12	0.24	406.00	9975.00	17090	20230517	-38.09	9960	20231020	6.22	11350	-6.78	20240119	10430	1.44	20240125	17090	-38.09	20230517	9960	6.22	20231020	5.20	N	072020	500	49 억	214087	N	N	0	N	N
79	20240216	110550	57	100.00	KOSDAQ	제약	N	N	N	N		N	10610	30	2	0.28	132160240	12469	29.89	10610	10680	10580	13750	7410	10580	10599.10	2.22	994	10753	10666	10623	10536	10493	10645	10515	50	3170	500	6980	10	1	9658687	1025	26.13	1.06	12	0.13	406.00	9975.00	17090	20230517	-37.92	9960	20231020	6.53	11350	-6.52	20240119	10430	1.73	20240125	17090	-37.92	20230517	9960	6.53	20231020	5.20	N	072020	500	49 억	214087	N	N	0	N	N
80	20240216	100543	57	100.00	KOSDAQ	제약	N	N	N	N		N	10600	20	2	0.19	101000950	9527	22.83	10610	10680	10580	13750	7410	10580	10601.55	2.22	1386	10753	10666	10623	10536	10493	10645	10515	50	3170	500	6980	10	1	9658687	1024	26.11	1.06	12	0.10	406.00	9975.00	17090	20230517	-37.98	9960	20231020	6.43	11350	-6.61	20240119	10430	1.63	20240125	17090	-37.98	20230517	9960	6.43	20231020	5.20	N	072020	500	49 억	214087	N	N	0	N	N
81	20240216	090536	57	100.00	KOSDAQ	제약	N	N	N	N		N	10640	60	2	0.57	7782460	734	1.76	10610	10680	10590	13750	7410	10580	10602.81	2.22	-154	10753	10666	10623	10536	10493	10645	10515	50	3170	500	6980	10	1	9658687	1028	26.21	1.07	12	0.01	406.00	9975.00	17090	20230517	-37.74	9960	20231020	6.83	11350	-6.26	20240119	10430	2.01	20240125	17090	-37.74	20230517	9960	6.83	20231020	5.20	N	072020	500	49 억	214087	N	N	0	N	N
82	20240215	160540	57	100.00	KOSDAQ	제약	N	N	N	N		N	10580	-90	5	-0.84	438878820	41331	118.17	10680	10710	10580	13870	7470	10670	10618.72	2.25	-3463	10796	10732	10646	10582	10496	10765	10615	50	3200	500	7040	10	1	9658687	1022	26.06	1.06	12	0.43	406.00	9975.00	17090	20230517	-38.09	9960	20231020	6.22	11350	-6.78	20240119	10430	1.44	20240125	17090	-38.09	20230517	9960	6.22	20231020	5.20	N	072020	500	49 억	217499	N	N	0	N	N
83	20240215	150544	57	100.00	KOSDAQ	제약	N	N	N	N		N	10620	-50	5	-0.47	262170810	24654	70.49	10680	10710	10600	13870	7470	10670	10634.01	2.25	-3439	10796	10732	10646	10582	10496	10765	10615	50	3200	500	7040	10	1	9658687	1026	26.16	1.06	12	0.26	406.00	9975.00	17090	20230517	-37.86	9960	20231020	6.63	11350	-6.43	20240119	10430	1.82	20240125	17090	-37.86	20230517	9960	6.63	20231020	5.20	N	072020	500	49 억	217499	N	N	0	N	N
84	20240215	140540	57	100.00	KOSDAQ	제약	N	N	N	N		N	10630	-40	5	-0.37	224164800	21075	60.25	10680	10710	10600	13870	7470	10670	10636.53	2.25	-2456	10796	10732	10646	10582	10496	10765	10615	50	3200	500	7040	10	1	9658687	1027	26.18	1.07	12	0.22	406.00	9975.00	17090	20230517	-37.80	9960	20231020	6.73	11350	-6.34	20240119	10430	1.92	20240125	17090	-37.80	20230517	9960	6.73	20231020	5.20	N	072020	500	49 억	217499	N	N	0	N	N
85	20240215	130536	57	100.00	KOSDAQ	제약	N	N	N	N		N	10630	-40	5	-0.37	146357730	13750	39.31	10680	10710	10610	13870	7470	10670	10644.20	2.25	-2158	10796	10732	10646	10582	10496	10765	10615	50	3200	500	7040	10	1	9658687	1027	26.18	1.07	12	0.14	406.00	9975.00	17090	20230517	-37.80	9960	20231020	6.73	11350	-6.34	20240119	10430	1.92	20240125	17090	-37.80	20230517	9960	6.73	20231020	5.20	N	072020	500	49 억	217499	N	N	0	N	N
86	20240215	120539	57	100.00	KOSDAQ	제약	N	N	N	N		N	10660	-10	5	-0.09	124165730	11666	33.35	10680	10710	10610	13870	7470	10670	10643.39	2.25	-1327	10796	10732	10646	10582	10496	10765	10615	50	3200	500	7040	10	1	9658687	1030	26.26	1.07	12	0.12	406.00	9975.00	17090	20230517	-37.62	9960	20231020	7.03	11350	-6.08	20240119	10430	2.21	20240125	17090	-37.62	20230517	9960	7.03	20231020	5.20	N	072020	500	49 억	217499	N	N	0	N	N
87	20240215	110536	57	100.00	KOSDAQ	제약	N	N	N	N		N	10630	-40	5	-0.37	111870250	10510	30.05	10680	10710	10610	13870	7470	10670	10644.17	2.25	-793	10796	10732	10646	10582	10496	10765	10615	50	3200	500	7040	10	1	9658687	1027	26.18	1.07	12	0.11	406.00	9975.00	17090	20230517	-37.80	9960	20231020	6.73	11350	-6.34	20240119	10430	1.92	20240125	17090	-37.80	20230517	9960	6.73	20231020	5.20	N	072020	500	49 억	217499	N	N	0	N	N
88	20240215	100535	57	100.00	KOSDAQ	제약	N	N	N	N		N	10670	0	3	0.00	67495060	6338	18.12	10680	10710	10610	13870	7470	10670	10649.27	2.25	-630	10796	10732	10646	10582	10496	10765	10615	50	3200	500	7040	10	1	9658687	1031	26.28	1.07	12	0.07	406.00	9975.00	17090	20230517	-37.57	9960	20231020	7.13	11350	-5.99	20240119	10430	2.30	20240125	17090	-37.57	20230517	9960	7.13	20231020	5.20	N	072020	500	49 억	217499	N	N	0	N	N
89	20240215	090536	57	100.00	KOSDAQ	제약	N	N	N	N		N	10620	-50	5	-0.47	10631440	999	2.86	10680	10710	10620	13870	7470	10670	10642.08	2.25	-42	10796	10732	10646	10582	10496	10765	10615	50	3200	500	7040	10	1	9658687	1026	26.16	1.06	12	0.01	406.00	9975.00	17090	20230517	-37.86	9960	20231020	6.63	11350	-6.43	20240119	10430	1.82	20240125	17090	-37.86	20230517	9960	6.63	20231020	5.20	N	072020	500	49 억	217499	N	N	0	N	N
90	20240214	160533	57	100.00	KOSDAQ	제약	N	N	N	N		N	10670	20	2	0.19	372053320	34951	60.84	10560	10710	10560	13840	7460	10650	10644.93	2.14	10918	10723	10686	10633	10596	10543	10695	10605	50	3190	500	7020	10	1	9658687	1031	26.28	1.07	12	0.36	406.00	9975.00	17090	20230517	-37.57	9960	20231020	7.13	11350	-5.99	20240119	10430	2.30	20240125	17090	-37.57	20230517	9960	7.13	20231020	5.24	N	072020	500	49 억	206579	N	N	0	N	N
91	20240214	150534	57	100.00	KOSDAQ	제약	N	N	N	N		N	10660	10	2	0.09	322166710	30272	52.70	10560	10710	10560	13840	7460	10650	10642.40	2.14	10782	10723	10686	10633	10596	10543	10695	10605	50	3190	500	7020	10	1	9658687	1030	26.26	1.07	12	0.31	406.00	9975.00	17090	20230517	-37.62	9960	20231020	7.03	11350	-6.08	20240119	10430	2.21	20240125	17090	-37.62	20230517	9960	7.03	20231020	5.24	N	072020	500	49 억	206579	N	N	0	N	N
92	20240214	140532	57	100.00	KOSDAQ	제약	N	N	N	N		N	10670	20	2	0.19	267036960	25100	43.69	10560	10710	10560	13840	7460	10650	10638.92	2.14	10308	10723	10686	10633	10596	10543	10695	10605	50	3190	500	7020	10	1	9658687	1031	26.28	1.07	12	0.26	406.00	9975.00	17090	20230517	-37.57	9960	20231020	7.13	11350	-5.99	20240119	10430	2.30	20240125	17090	-37.57	20230517	9960	7.13	20231020	5.24	N	072020	500	49 억	206579	N	N	0	N	N
93	20240214	130533	57	100.00	KOSDAQ	제약	N	N	N	N		N	10660	10	2	0.09	167404260	15754	27.42	10560	10710	10560	13840	7460	10650	10626.14	2.14	5407	10723	10686	10633	10596	10543	10695	10605	50	3190	500	7020	10	1	9658687	1030	26.26	1.07	12	0.16	406.00	9975.00	17090	20230517	-37.62	9960	20231020	7.03	11350	-6.08	20240119	10430	2.21	20240125	17090	-37.62	20230517	9960	7.03	20231020	5.24	N	072020	500	49 억	206579	N	N	0	N	N
94	20240214	120529	57	100.00	KOSDAQ	제약	N	N	N	N		N	10670	20	2	0.19	144364560	13594	23.66	10560	10710	10560	13840	7460	10650	10619.73	2.14	3805	10723	10686	10633	10596	10543	10695	10605	50	3190	500	7020	10	1	9658687	1031	26.28	1.07	12	0.14	406.00	9975.00	17090	20230517	-37.57	9960	20231020	7.13	11350	-5.99	20240119	10430	2.30	20240125	17090	-37.57	20230517	9960	7.13	20231020	5.24	N	072020	500	49 억	206579	N	N	0	N	N
95	20240214	110534	57	100.00	KOSDAQ	제약	N	N	N	N		N	10640	-10	5	-0.09	123204170	11608	20.21	10560	10710	10560	13840	7460	10650	10613.73	2.14	3958	10723	10686	10633	10596	10543	10695	10605	50	3190	500	7020	10	1	9658687	1028	26.21	1.07	12	0.12	406.00	9975.00	17090	20230517	-37.74	9960	20231020	6.83	11350	-6.26	20240119	10430	2.01	20240125	17090	-37.74	20230517	9960	6.83	20231020	5.24	N	072020	500	49 억	206579	N	N	0	N	N
96	20240214	090526	57	100.00	KOSDAQ	제약	N	N	N	N		N	10650	0	3	0.00	27753820	2616	4.55	10560	10710	10560	13840	7460	10650	10609.26	2.14	1178	10723	10686	10633	10596	10543	10695	10605	50	3190	500	7020	10	1	9658687	1029	26.23	1.07	12	0.03	406.00	9975.00	17090	20230517	-37.68	9960	20231020	6.93	11350	-6.17	20240119	10430	2.11	20240125	17090	-37.68	20230517	9960	6.93	20231020	5.24	N	072020	500	49 억	206579	N	N	0	N	N
97	20240213	160527	57	100.00	KOSDAQ	제약	N	N	N	N		N	10650	50	2	0.47	608954180	57355	151.88	10650	10670	10580	13780	7420	10600	10617.26	1.96	17780	10800	10700	10600	10500	10400	10750	10550	50	3180	500	6990	10	1	9658687	1029	26.23	1.07	12	0.59	406.00	9975.00	17090	20230517	-37.68	9960	20231020	6.93	11350	-6.17	20240119	10430	2.11	20240125	17090	-37.68	20230517	9960	6.93	20231020	5.27	N	072020	500	49 억	188966	N	N	0	N	N
98	20240213	150526	57	100.00	KOSDAQ	제약	N	N	N	N		N	10660	60	2	0.57	594053390	55956	148.18	10650	10670	10580	13780	7420	10600	10616.44	1.96	17525	10800	10700	10600	10500	10400	10750	10550	50	3180	500	6990	10	1	9658687	1030	26.26	1.07	12	0.58	406.00	9975.00	17090	20230517	-37.62	9960	20231020	7.03	11350	-6.08	20240119	10430	2.21	20240125	17090	-37.62	20230517	9960	7.03	20231020	5.27	N	072020	500	49 억	188966	N	N	0	N	N
99	20240213	140533	57	100.00	KOSDAQ	제약	N	N	N	N		N	10650	50	2	0.47	520005240	49001	129.76	10650	10660	10580	13780	7420	10600	10612.14	1.96	14400	10800	10700	10600	10500	10400	10750	10550	50	3180	500	6990	10	1	9658687	1029	26.23	1.07	12	0.51	406.00	9975.00	17090	20230517	-37.68	9960	20231020	6.93	11350	-6.17	20240119	10430	2.11	20240125	17090	-37.68	20230517	9960	6.93	20231020	5.27	N	072020	500	49 억	188966	N	N	0	N	N
100	20240213	130526	57	100.00	KOSDAQ	제약	N	N	N	N		N	10640	40	2	0.38	460853120	43438	115.03	10650	10650	10580	13780	7420	10600	10609.45	1.96	12090	10800	10700	10600	10500	10400	10750	10550	50	3180	500	6990	10	1	9658687	1028	26.21	1.07	12	0.45	406.00	9975.00	17090	20230517	-37.74	9960	20231020	6.83	11350	-6.26	20240119	10430	2.01	20240125	17090	-37.74	20230517	9960	6.83	20231020	5.27	N	072020	500	49 억	188966	N	N	0	N	N
101	20240213	120532	57	100.00	KOSDAQ	제약	N	N	N	N		N	10640	40	2	0.38	385046710	36304	96.14	10650	10650	10580	13780	7420	10600	10606.18	1.96	8333	10800	10700	10600	10500	10400	10750	10550	50	3180	500	6990	10	1	9658687	1028	26.21	1.07	12	0.38	406.00	9975.00	17090	20230517	-37.74	9960	20231020	6.83	11350	-6.26	20240119	10430	2.01	20240125	17090	-37.74	20230517	9960	6.83	20231020	5.27	N	072020	500	49 억	188966	N	N	0	N	N
102	20240213	110530	57	100.00	KOSDAQ	제약	N	N	N	N		N	10620	20	2	0.19	289252260	27282	72.25	10650	10650	10580	13780	7420	10600	10602.31	1.96	4529	10800	10700	10600	10500	10400	10750	10550	50	3180	500	6990	10	1	9658687	1026	26.16	1.06	12	0.28	406.00	9975.00	17090	20230517	-37.86	9960	20231020	6.63	11350	-6.43	20240119	10430	1.82	20240125	17090	-37.86	20230517	9960	6.63	20231020	5.27	N	072020	500	49 억	188966	N	N	0	N	N
103	20240213	100439	57	100.00	KOSDAQ	제약	N	N	N	N		N	10590	-10	5	-0.09	224786590	21205	56.15	10650	10650	10580	13780	7420	10600	10600.64	1.96	5159	10800	10700	10600	10500	10400	10750	10550	50	3180	500	6990	10	1	9658687	1023	26.08	1.06	12	0.22	406.00	9975.00	17090	20230517	-38.03	9960	20231020	6.33	11350	-6.70	20240119	10430	1.53	20240125	17090	-38.03	20230517	9960	6.33	20231020	5.27	N	072020	500	49 억	188966	N	N	0	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History