KissMeData/263050/price/prices-20240201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	161014	57	100.00	KOSDAQ	제약	N	N	N	N	N	2725	-5	5	-0.18	346804625	127783	186.92	2730	2770	2685	3545	1915	2730	2714.01	14.97	-13106	2876	2802	2761	2687	2646	2782	2667	184	815	500	1910	5	1	36762855	1002	-2.62	1.14	12	0.35	-1040.00	2382.00	6550	20230414	-58.40	2310	20231030	17.97	3690	-26.15	20240103	2590	5.21	20240220	6550	-58.40	20230414	2310	17.97	20231030	1.16	N	263050	500	183 억	5501883	N	N	0	N	N
3	20240229	151018	57	100.00	KOSDAQ	제약	N	N	N	N	N	2700	-30	5	-1.10	337820990	124486	182.10	2730	2770	2685	3545	1915	2730	2713.73	14.97	-12460	2876	2802	2761	2687	2646	2782	2667	184	815	500	1910	5	1	36762855	993	-2.60	1.13	12	0.34	-1040.00	2382.00	6550	20230414	-58.78	2310	20231030	16.88	3690	-26.83	20240103	2590	4.25	20240220	6550	-58.78	20230414	2310	16.88	20231030	1.16	N	263050	500	183 억	5501883	N	N	0	N	N
4	20240229	141020	57	100.00	KOSDAQ	제약	N	N	N	N	N	2700	-30	5	-1.10	317369365	116887	170.98	2730	2770	2685	3545	1915	2730	2715.18	14.97	-9828	2876	2802	2761	2687	2646	2782	2667	184	815	500	1910	5	1	36762855	993	-2.60	1.13	12	0.32	-1040.00	2382.00	6550	20230414	-58.78	2310	20231030	16.88	3690	-26.83	20240103	2590	4.25	20240220	6550	-58.78	20230414	2310	16.88	20231030	1.16	N	263050	500	183 억	5501883	N	N	0	N	N
5	20240229	131018	57	100.00	KOSDAQ	제약	N	N	N	N	N	2715	-15	5	-0.55	242875595	89265	130.58	2730	2770	2700	3545	1915	2730	2720.84	14.97	6600	2876	2802	2761	2687	2646	2782	2667	184	815	500	1910	5	1	36762855	998	-2.61	1.14	12	0.24	-1040.00	2382.00	6550	20230414	-58.55	2310	20231030	17.53	3690	-26.42	20240103	2590	4.83	20240220	6550	-58.55	20230414	2310	17.53	20231030	1.16	N	263050	500	183 억	5501883	N	N	0	N	N
6	20240229	121017	57	100.00	KOSDAQ	제약	N	N	N	N	N	2725	-5	5	-0.18	191640720	70355	102.91	2730	2770	2710	3545	1915	2730	2723.91	14.97	16762	2876	2802	2761	2687	2646	2782	2667	184	815	500	1910	5	1	36762855	1002	-2.62	1.14	12	0.19	-1040.00	2382.00	6550	20230414	-58.40	2310	20231030	17.97	3690	-26.15	20240103	2590	5.21	20240220	6550	-58.40	20230414	2310	17.97	20231030	1.16	N	263050	500	183 억	5501883	N	N	0	N	N
7	20240229	111020	57	100.00	KOSDAQ	제약	N	N	N	N	N	2720	-10	5	-0.37	161459580	59264	86.69	2730	2770	2710	3545	1915	2730	2724.41	14.97	21027	2876	2802	2761	2687	2646	2782	2667	184	815	500	1910	5	1	36762855	1000	-2.62	1.14	12	0.16	-1040.00	2382.00	6550	20230414	-58.47	2310	20231030	17.75	3690	-26.29	20240103	2590	5.02	20240220	6550	-58.47	20230414	2310	17.75	20231030	1.16	N	263050	500	183 억	5501883	N	N	0	N	N
8	20240229	101021	57	100.00	KOSDAQ	제약	N	N	N	N	N	2730	0	3	0.00	105672960	38731	56.65	2730	2770	2715	3545	1915	2730	2728.38	14.97	16616	2876	2802	2761	2687	2646	2782	2667	184	815	500	1910	5	1	36762855	1004	-2.62	1.15	12	0.11	-1040.00	2382.00	6550	20230414	-58.32	2310	20231030	18.18	3690	-26.02	20240103	2590	5.41	20240220	6550	-58.32	20230414	2310	18.18	20231030	1.16	N	263050	500	183 억	5501883	N	N	0	N	N
9	20240229	091019	57	100.00	KOSDAQ	제약	N	N	N	N	N	2720	-10	5	-0.37	51232375	18747	27.42	2730	2770	2720	3545	1915	2730	2732.83	14.97	14301	2876	2802	2761	2687	2646	2782	2667	184	815	500	1910	5	1	36762855	1000	-2.62	1.14	12	0.05	-1040.00	2382.00	6550	20230414	-58.47	2310	20231030	17.75	3690	-26.29	20240103	2590	5.02	20240220	6550	-58.47	20230414	2310	17.75	20231030	1.16	N	263050	500	183 억	5501883	N	N	0	N	N
10	20240228	160920	57	100.00	KOSDAQ	제약	N	N	N	N	N	2730	-25	5	-0.91	186771295	67661	74.65	2800	2835	2720	3580	1930	2755	2761.42	15.00	-12345	2908	2831	2773	2696	2638	2802	2667	184	825	500	1920	5	1	36762855	1004	-2.62	1.15	12	0.18	-1040.00	2382.00	6550	20230414	-58.32	2310	20231030	18.18	3690	-26.02	20240103	2590	5.41	20240220	6550	-58.32	20230414	2310	18.18	20231030	1.13	N	263050	500	183 억	5514228	N	N	0	N	N
11	20240228	150920	57	100.00	KOSDAQ	제약	N	N	N	N	N	2750	-5	5	-0.18	164786855	59623	65.78	2800	2835	2720	3580	1930	2755	2763.81	15.00	-11160	2908	2831	2773	2696	2638	2802	2667	184	825	500	1920	5	1	36762855	1011	-2.64	1.15	12	0.16	-1040.00	2382.00	6550	20230414	-58.02	2310	20231030	19.05	3690	-25.47	20240103	2590	6.18	20240220	6550	-58.02	20230414	2310	19.05	20231030	1.13	N	263050	500	183 억	5514228	N	N	0	N	N
12	20240228	141017	57	100.00	KOSDAQ	제약	N	N	N	N	N	2755	0	3	0.00	141237845	51042	56.32	2800	2835	2720	3580	1930	2755	2767.09	15.00	-10092	2908	2831	2773	2696	2638	2802	2667	184	825	500	1920	5	1	36762855	1013	-2.65	1.16	12	0.14	-1040.00	2382.00	6550	20230414	-57.94	2310	20231030	19.26	3690	-25.34	20240103	2590	6.37	20240220	6550	-57.94	20230414	2310	19.26	20231030	1.13	N	263050	500	183 억	5514228	N	N	0	N	N
13	20240228	131016	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	-10	5	-0.36	134531805	48599	53.62	2800	2835	2720	3580	1930	2755	2768.20	15.00	-9836	2908	2831	2773	2696	2638	2802	2667	184	825	500	1920	5	1	36762855	1009	-2.64	1.15	12	0.13	-1040.00	2382.00	6550	20230414	-58.09	2310	20231030	18.83	3690	-25.61	20240103	2590	5.98	20240220	6550	-58.09	20230414	2310	18.83	20231030	1.13	N	263050	500	183 억	5514228	N	N	0	N	N
14	20240228	121021	57	100.00	KOSDAQ	제약	N	N	N	N	N	2765	10	2	0.36	110993215	40027	44.16	2800	2835	2720	3580	1930	2755	2772.96	15.00	-6408	2908	2831	2773	2696	2638	2802	2667	184	825	500	1920	5	1	36762855	1016	-2.66	1.16	12	0.11	-1040.00	2382.00	6550	20230414	-57.79	2310	20231030	19.70	3690	-25.07	20240103	2590	6.76	20240220	6550	-57.79	20230414	2310	19.70	20231030	1.13	N	263050	500	183 억	5514228	N	N	0	N	N
15	20240228	110936	57	100.00	KOSDAQ	제약	N	N	N	N	N	2780	25	2	0.91	100999420	36400	40.16	2800	2835	2720	3580	1930	2755	2774.71	15.00	-4402	2908	2831	2773	2696	2638	2802	2667	184	825	500	1920	5	1	36762855	1022	-2.67	1.17	12	0.10	-1040.00	2382.00	6550	20230414	-57.56	2310	20231030	20.35	3690	-24.66	20240103	2590	7.34	20240220	6550	-57.56	20230414	2310	20.35	20231030	1.13	N	263050	500	183 억	5514228	N	N	0	N	N
16	20240228	101018	57	100.00	KOSDAQ	제약	N	N	N	N	N	2800	45	2	1.63	56650395	20380	22.49	2800	2835	2720	3580	1930	2755	2779.71	15.00	-4883	2908	2831	2773	2696	2638	2802	2667	184	825	500	1920	5	1	36762855	1029	-2.69	1.18	12	0.06	-1040.00	2382.00	6550	20230414	-57.25	2310	20231030	21.21	3690	-24.12	20240103	2590	8.11	20240220	6550	-57.25	20230414	2310	21.21	20231030	1.13	N	263050	500	183 억	5514228	N	N	0	N	N
17	20240228	091021	57	100.00	KOSDAQ	제약	N	N	N	N	N	2750	-5	5	-0.18	10416260	3816	4.21	2800	2800	2720	3580	1930	2755	2729.63	15.00	359	2908	2831	2773	2696	2638	2802	2667	184	825	500	1920	5	1	36762855	1011	-2.64	1.15	12	0.01	-1040.00	2382.00	6550	20230414	-58.02	2310	20231030	19.05	3690	-25.47	20240103	2590	6.18	20240220	6550	-58.02	20230414	2310	19.05	20231030	1.13	N	263050	500	183 억	5514228	N	N	0	N	N
18	20240227	161016	57	100.00	KOSDAQ	제약	N	N	N	N	N	2755	-40	5	-1.43	247466870	90303	59.07	2795	2850	2715	3630	1960	2795	2740.41	15.03	-16154	2958	2876	2803	2721	2648	2917	2762	184	835	500	1950	5	1	36762855	1013	-2.65	1.16	12	0.25	-1040.00	2382.00	6550	20230414	-57.94	2310	20231030	19.26	3690	-25.34	20240103	2590	6.37	20240220	6550	-57.94	20230414	2310	19.26	20231030	1.13	N	263050	500	183 억	5526138	N	N	0	N	N
19	20240227	151017	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	-35	5	-1.25	240271565	87677	57.35	2795	2850	2715	3630	1960	2795	2740.42	15.03	-16133	2958	2876	2803	2721	2648	2917	2762	184	835	500	1950	5	1	36762855	1015	-2.65	1.16	12	0.24	-1040.00	2382.00	6550	20230414	-57.86	2310	20231030	19.48	3690	-25.20	20240103	2590	6.56	20240220	6550	-57.86	20230414	2310	19.48	20231030	1.13	N	263050	500	183 억	5526138	N	N	0	N	N
20	20240227	141014	57	100.00	KOSDAQ	제약	N	N	N	N	N	2730	-65	5	-2.33	212239210	77433	50.65	2795	2850	2715	3630	1960	2795	2740.94	15.03	-16953	2958	2876	2803	2721	2648	2917	2762	184	835	500	1950	5	1	36762855	1004	-2.62	1.15	12	0.21	-1040.00	2382.00	6550	20230414	-58.32	2310	20231030	18.18	3690	-26.02	20240103	2590	5.41	20240220	6550	-58.32	20230414	2310	18.18	20231030	1.13	N	263050	500	183 억	5526138	N	N	0	N	N
21	20240227	130936	57	100.00	KOSDAQ	제약	N	N	N	N	N	2750	-45	5	-1.61	189312065	69037	45.16	2795	2850	2715	3630	1960	2795	2742.18	15.03	-21117	2958	2876	2803	2721	2648	2917	2762	184	835	500	1950	5	1	36762855	1011	-2.64	1.15	12	0.19	-1040.00	2382.00	6550	20230414	-58.02	2310	20231030	19.05	3690	-25.47	20240103	2590	6.18	20240220	6550	-58.02	20230414	2310	19.05	20231030	1.13	N	263050	500	183 억	5526138	N	N	0	N	N
22	20240227	121018	57	100.00	KOSDAQ	제약	N	N	N	N	N	2730	-65	5	-2.33	174383335	63572	41.58	2795	2850	2715	3630	1960	2795	2743.08	15.03	-23435	2958	2876	2803	2721	2648	2917	2762	184	835	500	1950	5	1	36762855	1004	-2.62	1.15	12	0.17	-1040.00	2382.00	6550	20230414	-58.32	2310	20231030	18.18	3690	-26.02	20240103	2590	5.41	20240220	6550	-58.32	20230414	2310	18.18	20231030	1.13	N	263050	500	183 억	5526138	N	N	0	N	N
23	20240227	111017	57	100.00	KOSDAQ	제약	N	N	N	N	N	2740	-55	5	-1.97	115673565	41987	27.46	2795	2850	2720	3630	1960	2795	2754.99	15.03	-18975	2958	2876	2803	2721	2648	2917	2762	184	835	500	1950	5	1	36762855	1007	-2.63	1.15	12	0.11	-1040.00	2382.00	6550	20230414	-58.17	2310	20231030	18.61	3690	-25.75	20240103	2590	5.79	20240220	6550	-58.17	20230414	2310	18.61	20231030	1.13	N	263050	500	183 억	5526138	N	N	0	N	N
24	20240227	101012	57	100.00	KOSDAQ	제약	N	N	N	N	N	2750	-45	5	-1.61	73206955	26551	17.37	2795	2850	2720	3630	1960	2795	2757.22	15.03	-9816	2958	2876	2803	2721	2648	2917	2762	184	835	500	1950	5	1	36762855	1011	-2.64	1.15	12	0.07	-1040.00	2382.00	6550	20230414	-58.02	2310	20231030	19.05	3690	-25.47	20240103	2590	6.18	20240220	6550	-58.02	20230414	2310	19.05	20231030	1.13	N	263050	500	183 억	5526138	N	N	0	N	N
25	20240227	091017	57	100.00	KOSDAQ	제약	N	N	N	N	N	2730	-65	5	-2.33	27828840	9989	6.53	2795	2850	2730	3630	1960	2795	2785.95	15.03	-6793	2958	2876	2803	2721	2648	2917	2762	184	835	500	1950	5	1	36762855	1004	-2.62	1.15	12	0.03	-1040.00	2382.00	6550	20230414	-58.32	2310	20231030	18.18	3690	-26.02	20240103	2590	5.41	20240220	6550	-58.32	20230414	2310	18.18	20231030	1.13	N	263050	500	183 억	5526138	N	N	0	N	N
26	20240226	161012	57	100.00	KOSDAQ	제약	N	N	N	N	N	2795	45	2	1.64	429205060	152503	142.52	2750	2885	2730	3575	1925	2750	2814.40	14.96	24101	2880	2815	2765	2700	2650	2807	2692	184	825	500	1920	5	1	36762855	1028	-2.69	1.17	12	0.41	-1040.00	2382.00	6550	20230414	-57.33	2310	20231030	21.00	3690	-24.25	20240103	2590	7.92	20240220	6550	-57.33	20230414	2310	21.00	20231030	1.14	N	263050	500	183 억	5499037	N	N	1	N	N
27	20240226	151006	57	100.00	KOSDAQ	제약	N	N	N	N	N	2790	40	2	1.45	423177000	150348	140.51	2750	2885	2730	3575	1925	2750	2814.65	14.96	22954	2880	2815	2765	2700	2650	2807	2692	184	825	500	1920	5	1	36762855	1026	-2.68	1.17	12	0.41	-1040.00	2382.00	6550	20230414	-57.40	2310	20231030	20.78	3690	-24.39	20240103	2590	7.72	20240220	6550	-57.40	20230414	2310	20.78	20231030	1.14	N	263050	500	183 억	5499037	N	N	1	N	N
28	20240226	141010	57	100.00	KOSDAQ	제약	N	N	N	N	N	2795	45	2	1.64	368811050	130934	122.37	2750	2885	2730	3575	1925	2750	2816.77	14.96	15674	2880	2815	2765	2700	2650	2807	2692	184	825	500	1920	5	1	36762855	1028	-2.69	1.17	12	0.36	-1040.00	2382.00	6550	20230414	-57.33	2310	20231030	21.00	3690	-24.25	20240103	2590	7.92	20240220	6550	-57.33	20230414	2310	21.00	20231030	1.14	N	263050	500	183 억	5499037	N	N	1	N	N
29	20240226	131003	57	100.00	KOSDAQ	제약	N	N	N	N	N	2835	85	2	3.09	286324860	101646	95.00	2750	2885	2730	3575	1925	2750	2816.88	14.96	7004	2880	2815	2765	2700	2650	2807	2692	184	825	500	1920	5	1	36762855	1042	-2.73	1.19	12	0.28	-1040.00	2382.00	6550	20230414	-56.72	2310	20231030	22.73	3690	-23.17	20240103	2590	9.46	20240220	6550	-56.72	20230414	2310	22.73	20231030	1.14	N	263050	500	183 억	5499037	N	N	1	N	N
30	20240226	121003	57	100.00	KOSDAQ	제약	N	N	N	N	N	2860	110	2	4.00	242393725	86195	80.56	2750	2885	2730	3575	1925	2750	2812.16	14.96	4005	2880	2815	2765	2700	2650	2807	2692	184	825	500	1920	5	1	36762855	1051	-2.75	1.20	12	0.23	-1040.00	2382.00	6550	20230414	-56.34	2310	20231030	23.81	3690	-22.49	20240103	2590	10.42	20240220	6550	-56.34	20230414	2310	23.81	20231030	1.14	N	263050	500	183 억	5499037	N	N	1	N	N
31	20240226	111001	57	100.00	KOSDAQ	제약	N	N	N	N	N	2820	70	2	2.55	123773955	44632	41.71	2750	2820	2730	3575	1925	2750	2773.21	14.96	2028	2880	2815	2765	2700	2650	2807	2692	184	825	500	1920	5	1	36762855	1037	-2.71	1.18	12	0.12	-1040.00	2382.00	6550	20230414	-56.95	2310	20231030	22.08	3690	-23.58	20240103	2590	8.88	20240220	6550	-56.95	20230414	2310	22.08	20231030	1.14	N	263050	500	183 억	5499037	N	N	1	N	N
32	20240226	100959	57	100.00	KOSDAQ	제약	N	N	N	N	N	2780	30	2	1.09	82554285	29943	27.98	2750	2810	2730	3575	1925	2750	2757.05	14.96	1211	2880	2815	2765	2700	2650	2807	2692	184	825	500	1920	5	1	36762855	1022	-2.67	1.17	12	0.08	-1040.00	2382.00	6550	20230414	-57.56	2310	20231030	20.35	3690	-24.66	20240103	2590	7.34	20240220	6550	-57.56	20230414	2310	20.35	20231030	1.14	N	263050	500	183 억	5499037	N	N	1	N	N
33	20240226	090958	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	10	2	0.36	4442750	1604	1.50	2750	2800	2750	3575	1925	2750	2769.79	14.96	-44	2880	2815	2765	2700	2650	2807	2692	184	825	500	1920	5	1	36762855	1015	-2.65	1.16	12	0.00	-1040.00	2382.00	6550	20230414	-57.86	2310	20231030	19.48	3690	-25.20	20240103	2590	6.56	20240220	6550	-57.86	20230414	2310	19.48	20231030	1.14	N	263050	500	183 억	5499037	N	N	1	N	N
34	20240223	160959	57	100.00	KOSDAQ	제약	N	N	N	N	N	2750	30	2	1.10	296781620	106599	152.23	2750	2830	2715	3535	1905	2720	2784.11	14.94	5164	2780	2750	2705	2675	2630	2765	2690	184	815	500	1900	5	1	36762855	1011	-2.64	1.15	12	0.29	-1040.00	2382.00	6550	20230414	-58.02	2310	20231030	19.05	3690	-25.47	20240103	2590	6.18	20240220	6550	-58.02	20230414	2310	19.05	20231030	1.15	N	263050	500	183 억	5493862	N	N	1	N	N
35	20240223	150952	57	100.00	KOSDAQ	제약	N	N	N	N	N	2750	30	2	1.10	290526625	104326	148.98	2750	2830	2715	3535	1905	2720	2784.80	14.94	4964	2780	2750	2705	2675	2630	2765	2690	184	815	500	1900	5	1	36762855	1011	-2.64	1.15	12	0.28	-1040.00	2382.00	6550	20230414	-58.02	2310	20231030	19.05	3690	-25.47	20240103	2590	6.18	20240220	6550	-58.02	20230414	2310	19.05	20231030	1.15	N	263050	500	183 억	5493862	N	N	1	N	N
36	20240223	140954	57	100.00	KOSDAQ	제약	N	N	N	N	N	2780	60	2	2.21	256341895	91965	131.33	2750	2830	2715	3535	1905	2720	2787.39	14.94	7051	2780	2750	2705	2675	2630	2765	2690	184	815	500	1900	5	1	36762855	1022	-2.67	1.17	12	0.25	-1040.00	2382.00	6550	20230414	-57.56	2310	20231030	20.35	3690	-24.66	20240103	2590	7.34	20240220	6550	-57.56	20230414	2310	20.35	20231030	1.15	N	263050	500	183 억	5493862	N	N	1	N	N
37	20240223	130951	57	100.00	KOSDAQ	제약	N	N	N	N	N	2795	75	2	2.76	232049650	83231	118.86	2750	2830	2715	3535	1905	2720	2788.02	14.94	7715	2780	2750	2705	2675	2630	2765	2690	184	815	500	1900	5	1	36762855	1028	-2.69	1.17	12	0.23	-1040.00	2382.00	6550	20230414	-57.33	2310	20231030	21.00	3690	-24.25	20240103	2590	7.92	20240220	6550	-57.33	20230414	2310	21.00	20231030	1.15	N	263050	500	183 억	5493862	N	N	1	N	N
38	20240223	120955	57	100.00	KOSDAQ	제약	N	N	N	N	N	2800	80	2	2.94	215236510	77215	110.27	2750	2830	2715	3535	1905	2720	2787.50	14.94	10096	2780	2750	2705	2675	2630	2765	2690	184	815	500	1900	5	1	36762855	1029	-2.69	1.18	12	0.21	-1040.00	2382.00	6550	20230414	-57.25	2310	20231030	21.21	3690	-24.12	20240103	2590	8.11	20240220	6550	-57.25	20230414	2310	21.21	20231030	1.15	N	263050	500	183 억	5493862	N	N	1	N	N
39	20240223	110943	57	100.00	KOSDAQ	제약	N	N	N	N	N	2805	85	2	3.12	195111290	70018	99.99	2750	2830	2715	3535	1905	2720	2786.59	14.94	11948	2780	2750	2705	2675	2630	2765	2690	184	815	500	1900	5	1	36762855	1031	-2.70	1.18	12	0.19	-1040.00	2382.00	6550	20230414	-57.18	2310	20231030	21.43	3690	-23.98	20240103	2590	8.30	20240220	6550	-57.18	20230414	2310	21.43	20231030	1.15	N	263050	500	183 억	5493862	N	N	1	N	N
40	20240223	100949	57	100.00	KOSDAQ	제약	N	N	N	N	N	2810	90	2	3.31	108286030	39099	55.84	2750	2810	2715	3535	1905	2720	2769.53	14.94	8461	2780	2750	2705	2675	2630	2765	2690	184	815	500	1900	5	1	36762855	1033	-2.70	1.18	12	0.11	-1040.00	2382.00	6550	20230414	-57.10	2310	20231030	21.65	3690	-23.85	20240103	2590	8.49	20240220	6550	-57.10	20230414	2310	21.65	20231030	1.15	N	263050	500	183 억	5493862	N	N	1	N	N
41	20240223	090951	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	25	2	0.92	8983790	3300	4.71	2750	2750	2715	3535	1905	2720	2722.36	14.94	144	2780	2750	2705	2675	2630	2765	2690	184	815	500	1900	5	1	36762855	1009	-2.64	1.15	12	0.01	-1040.00	2382.00	6550	20230414	-58.09	2310	20231030	18.83	3690	-25.61	20240103	2590	5.98	20240220	6550	-58.09	20230414	2310	18.83	20231030	1.15	N	263050	500	183 억	5493862	N	N	1	N	N
42	20240222	160938	57	100.00	KOSDAQ	제약	N	N	N	N	N	2720	40	2	1.49	187245705	69270	49.62	2680	2735	2660	3480	1880	2680	2703.12	14.92	7727	2786	2732	2691	2637	2596	2712	2617	184	800	500	1870	5	1	36762855	1000	-2.62	1.14	12	0.19	-1040.00	2382.00	6550	20230414	-58.47	2310	20231030	17.75	3690	-26.29	20240103	2590	5.02	20240220	6550	-58.47	20230414	2310	17.75	20231030	1.15	N	263050	500	183 억	5486135	N	N	1	N	N
43	20240222	150948	57	100.00	KOSDAQ	제약	N	N	N	N	N	2720	40	2	1.49	142998615	52893	37.89	2680	2735	2660	3480	1880	2680	2703.55	14.92	-2265	2786	2732	2691	2637	2596	2712	2617	184	800	500	1870	5	1	36762855	1000	-2.62	1.14	12	0.14	-1040.00	2382.00	6550	20230414	-58.47	2310	20231030	17.75	3690	-26.29	20240103	2590	5.02	20240220	6550	-58.47	20230414	2310	17.75	20231030	1.15	N	263050	500	183 억	5486135	N	N	0	N	N
44	20240222	140945	57	100.00	KOSDAQ	제약	N	N	N	N	N	2720	40	2	1.49	124120410	45933	32.90	2680	2735	2660	3480	1880	2680	2702.21	14.92	-1497	2786	2732	2691	2637	2596	2712	2617	184	800	500	1870	5	1	36762855	1000	-2.62	1.14	12	0.12	-1040.00	2382.00	6550	20230414	-58.47	2310	20231030	17.75	3690	-26.29	20240103	2590	5.02	20240220	6550	-58.47	20230414	2310	17.75	20231030	1.15	N	263050	500	183 억	5486135	N	N	0	N	N
45	20240222	130931	57	100.00	KOSDAQ	제약	N	N	N	N	N	2710	30	2	1.12	116729865	43210	30.95	2680	2735	2660	3480	1880	2680	2701.45	14.92	-264	2786	2732	2691	2637	2596	2712	2617	184	800	500	1870	5	1	36762855	996	-2.61	1.14	12	0.12	-1040.00	2382.00	6550	20230414	-58.63	2310	20231030	17.32	3690	-26.56	20240103	2590	4.63	20240220	6550	-58.63	20230414	2310	17.32	20231030	1.15	N	263050	500	183 억	5486135	N	N	0	N	N
46	20240222	120942	57	100.00	KOSDAQ	제약	N	N	N	N	N	2720	40	2	1.49	96187380	35611	25.51	2680	2735	2660	3480	1880	2680	2701.06	14.92	-520	2786	2732	2691	2637	2596	2712	2617	184	800	500	1870	5	1	36762855	1000	-2.62	1.14	12	0.10	-1040.00	2382.00	6550	20230414	-58.47	2310	20231030	17.75	3690	-26.29	20240103	2590	5.02	20240220	6550	-58.47	20230414	2310	17.75	20231030	1.15	N	263050	500	183 억	5486135	N	N	0	N	N
47	20240222	110940	57	100.00	KOSDAQ	제약	N	N	N	N	N	2710	30	2	1.12	75910490	28158	20.17	2680	2715	2660	3480	1880	2680	2695.88	14.92	78	2786	2732	2691	2637	2596	2712	2617	184	800	500	1870	5	1	36762855	996	-2.61	1.14	12	0.08	-1040.00	2382.00	6550	20230414	-58.63	2310	20231030	17.32	3690	-26.56	20240103	2590	4.63	20240220	6550	-58.63	20230414	2310	17.32	20231030	1.15	N	263050	500	183 억	5486135	N	N	0	N	N
48	20240222	100932	57	100.00	KOSDAQ	제약	N	N	N	N	N	2710	30	2	1.12	41324345	15368	11.01	2680	2710	2660	3480	1880	2680	2688.99	14.92	149	2786	2732	2691	2637	2596	2712	2617	184	800	500	1870	5	1	36762855	996	-2.61	1.14	12	0.04	-1040.00	2382.00	6550	20230414	-58.63	2310	20231030	17.32	3690	-26.56	20240103	2590	4.63	20240220	6550	-58.63	20230414	2310	17.32	20231030	1.15	N	263050	500	183 억	5486135	N	N	0	N	N
49	20240222	090949	57	100.00	KOSDAQ	제약	N	N	N	N	N	2700	20	2	0.75	9196750	3446	2.47	2680	2700	2660	3480	1880	2680	2668.82	14.92	52	2786	2732	2691	2637	2596	2712	2617	184	800	500	1870	5	1	36762855	993	-2.60	1.13	12	0.01	-1040.00	2382.00	6550	20230414	-58.78	2310	20231030	16.88	3690	-26.83	20240103	2590	4.25	20240220	6550	-58.78	20230414	2310	16.88	20231030	1.15	N	263050	500	183 억	5486135	N	N	0	N	N
50	20240221	160938	57	100.00	KOSDAQ	제약	N	N	N	N	N	2680	25	2	0.94	373819545	139296	38.70	2690	2745	2650	3450	1860	2655	2683.63	14.94	-4416	3018	2836	2713	2531	2408	2775	2470	184	795	500	1850	5	1	36762855	985	-2.58	1.13	12	0.38	-1040.00	2382.00	6750	20230215	-60.30	2310	20231030	16.02	3690	-27.37	20240103	2590	3.47	20240220	6550	-59.08	20230414	2310	16.02	20231030	1.15	N	263050	500	183 억	5490569	N	N	1	N	N
51	20240221	150928	57	100.00	KOSDAQ	제약	N	N	N	N	N	2660	5	2	0.19	352268050	131218	36.45	2690	2745	2650	3450	1860	2655	2684.60	14.94	-3693	3018	2836	2713	2531	2408	2775	2470	184	795	500	1850	5	1	36762855	978	-2.56	1.12	12	0.36	-1040.00	2382.00	6750	20230215	-60.59	2310	20231030	15.15	3690	-27.91	20240103	2590	2.70	20240220	6550	-59.39	20230414	2310	15.15	20231030	1.15	N	263050	500	183 억	5490569	N	N	1	N	N
52	20240221	140929	57	100.00	KOSDAQ	제약	N	N	N	N	N	2670	15	2	0.56	293449185	109290	30.36	2690	2745	2650	3450	1860	2655	2685.05	14.94	7494	3018	2836	2713	2531	2408	2775	2470	184	795	500	1850	5	1	36762855	982	-2.57	1.12	12	0.30	-1040.00	2382.00	6750	20230215	-60.44	2310	20231030	15.58	3690	-27.64	20240103	2590	3.09	20240220	6550	-59.24	20230414	2310	15.58	20231030	1.15	N	263050	500	183 억	5490569	N	N	1	N	N
53	20240221	130928	57	100.00	KOSDAQ	제약	N	N	N	N	N	2675	20	2	0.75	268609995	99979	27.77	2690	2745	2650	3450	1860	2655	2686.66	14.94	8990	3018	2836	2713	2531	2408	2775	2470	184	795	500	1850	5	1	36762855	983	-2.57	1.12	12	0.27	-1040.00	2382.00	6750	20230215	-60.37	2310	20231030	15.80	3690	-27.51	20240103	2590	3.28	20240220	6550	-59.16	20230414	2310	15.80	20231030	1.15	N	263050	500	183 억	5490569	N	N	1	N	N
54	20240221	120931	57	100.00	KOSDAQ	제약	N	N	N	N	N	2680	25	2	0.94	247427390	92017	25.56	2690	2745	2650	3450	1860	2655	2688.93	14.94	9827	3018	2836	2713	2531	2408	2775	2470	184	795	500	1850	5	1	36762855	985	-2.58	1.13	12	0.25	-1040.00	2382.00	6750	20230215	-60.30	2310	20231030	16.02	3690	-27.37	20240103	2590	3.47	20240220	6550	-59.08	20230414	2310	16.02	20231030	1.15	N	263050	500	183 억	5490569	N	N	1	N	N
55	20240221	110937	57	100.00	KOSDAQ	제약	N	N	N	N	N	2685	30	2	1.13	210443455	78190	21.72	2690	2745	2650	3450	1860	2655	2691.44	14.94	6378	3018	2836	2713	2531	2408	2775	2470	184	795	500	1850	5	1	36762855	987	-2.58	1.13	12	0.21	-1040.00	2382.00	6750	20230215	-60.22	2310	20231030	16.23	3690	-27.24	20240103	2590	3.67	20240220	6550	-59.01	20230414	2310	16.23	20231030	1.15	N	263050	500	183 억	5490569	N	N	1	N	N
56	20240221	100929	57	100.00	KOSDAQ	제약	N	N	N	N	N	2730	75	2	2.82	148974990	55465	15.41	2690	2735	2650	3450	1860	2655	2685.93	14.94	1193	3018	2836	2713	2531	2408	2775	2470	184	795	500	1850	5	1	36762855	1004	-2.62	1.15	12	0.15	-1040.00	2382.00	6750	20230215	-59.56	2310	20231030	18.18	3690	-26.02	20240103	2590	5.41	20240220	6550	-58.32	20230414	2310	18.18	20231030	1.15	N	263050	500	183 억	5490569	N	N	1	N	N
57	20240221	090928	57	100.00	KOSDAQ	제약	N	N	N	N	N	2670	15	2	0.56	24915650	9312	2.59	2690	2700	2655	3450	1860	2655	2675.65	14.94	629	3018	2836	2713	2531	2408	2775	2470	184	795	500	1850	5	1	36762855	982	-2.57	1.12	12	0.03	-1040.00	2382.00	6750	20230215	-60.44	2310	20231030	15.58	3690	-27.64	20240103	2590	3.09	20240220	6550	-59.24	20230414	2310	15.58	20231030	1.15	N	263050	500	183 억	5490569	N	N	1	N	N
58	20240220	160923	57	100.00	KOSDAQ	제약	N	N	N	N	N	2655	-200	5	-7.01	959175045	356714	492.22	2855	2895	2590	3710	2000	2855	2689.21	14.85	31528	2975	2915	2840	2780	2705	2945	2810	184	855	500	1990	5	1	36762855	976	-2.55	1.11	12	0.97	-1040.00	2382.00	6750	20230215	-60.67	2310	20231030	14.94	3690	-28.05	20240103	2590	2.51	20240220	6550	-59.47	20230414	2310	14.94	20231030	1.15	N	263050	500	183 억	5458055	N	N	1	N	N
59	20240220	150922	57	100.00	KOSDAQ	제약	N	N	N	N	N	2660	-195	5	-6.83	864115520	320901	442.80	2855	2895	2590	3710	2000	2855	2692.78	14.85	22993	2975	2915	2840	2780	2705	2945	2810	184	855	500	1990	5	1	36762855	978	-2.56	1.12	12	0.87	-1040.00	2382.00	6750	20230215	-60.59	2310	20231030	15.15	3690	-27.91	20240103	2590	2.70	20240220	6550	-59.39	20230414	2310	15.15	20231030	1.15	N	263050	500	183 억	5458055	N	N	3313	N	N
60	20240220	140921	57	100.00	KOSDAQ	제약	N	N	N	N	N	2675	-180	5	-6.30	374934930	135840	187.44	2855	2895	2650	3710	2000	2855	2760.12	14.85	-16480	2975	2915	2840	2780	2705	2945	2810	184	855	500	1990	5	1	36762855	983	-2.57	1.12	12	0.37	-1040.00	2382.00	6750	20230215	-60.37	2310	20231030	15.80	3690	-27.51	20240103	2650	0.94	20240220	6550	-59.16	20230414	2310	15.80	20231030	1.15	N	263050	500	183 억	5458055	N	N	3313	N	N
61	20240220	130923	57	100.00	KOSDAQ	제약	N	N	N	N	N	2830	-25	5	-0.88	132959125	46928	64.75	2855	2895	2800	3710	2000	2855	2833.26	14.85	1352	2975	2915	2840	2780	2705	2945	2810	184	855	500	1990	5	1	36762855	1040	-2.72	1.19	12	0.13	-1040.00	2382.00	6750	20230215	-58.07	2310	20231030	22.51	3690	-23.31	20240103	2650	6.79	20240201	6550	-56.79	20230414	2310	22.51	20231030	1.15	N	263050	500	183 억	5458055	N	N	3313	N	N
62	20240220	120916	57	100.00	KOSDAQ	제약	N	N	N	N	N	2850	-5	5	-0.18	97431295	34277	47.30	2855	2895	2830	3710	2000	2855	2842.47	14.85	95	2975	2915	2840	2780	2705	2945	2810	184	855	500	1990	5	1	36762855	1048	-2.74	1.20	12	0.09	-1040.00	2382.00	6750	20230215	-57.78	2310	20231030	23.38	3690	-22.76	20240103	2650	7.55	20240201	6550	-56.49	20230414	2310	23.38	20231030	1.15	N	263050	500	183 억	5458055	N	N	3313	N	N
63	20240220	110918	57	100.00	KOSDAQ	제약	N	N	N	N	N	2860	5	2	0.18	87152490	30656	42.30	2855	2895	2830	3710	2000	2855	2842.92	14.85	1113	2975	2915	2840	2780	2705	2945	2810	184	855	500	1990	5	1	36762855	1051	-2.75	1.20	12	0.08	-1040.00	2382.00	6750	20230215	-57.63	2310	20231030	23.81	3690	-22.49	20240103	2650	7.92	20240201	6550	-56.34	20230414	2310	23.81	20231030	1.15	N	263050	500	183 억	5458055	N	N	3313	N	N
64	20240220	100911	57	100.00	KOSDAQ	제약	N	N	N	N	N	2890	35	2	1.23	34660035	12156	16.77	2855	2895	2840	3710	2000	2855	2851.27	14.85	1450	2975	2915	2840	2780	2705	2945	2810	184	855	500	1990	5	1	36762855	1062	-2.78	1.21	12	0.03	-1040.00	2382.00	6750	20230215	-57.19	2310	20231030	25.11	3690	-21.68	20240103	2650	9.06	20240201	6550	-55.88	20230414	2310	25.11	20231030	1.15	N	263050	500	183 억	5458055	N	N	3313	N	N
65	20240220	090928	57	100.00	KOSDAQ	제약	N	N	N	N	N	2875	20	2	0.70	4377465	1535	2.12	2855	2875	2850	3710	2000	2855	2851.77	14.85	786	2975	2915	2840	2780	2705	2945	2810	184	855	500	1990	5	1	36762855	1057	-2.76	1.21	12	0.00	-1040.00	2382.00	6750	20230215	-57.41	2310	20231030	24.46	3690	-22.09	20240103	2650	8.49	20240201	6550	-56.11	20230414	2310	24.46	20231030	1.15	N	263050	500	183 억	5458055	N	N	3313	N	N
66	20240219	160923	57	100.00	KOSDAQ	제약	N	N	N	N	N	2855	45	2	1.60	205471160	72466	55.28	2785	2900	2765	3650	1970	2810	2835.39	14.81	12906	3103	2956	2803	2656	2503	2880	2580	184	840	500	1960	5	1	36762855	1050	-2.75	1.20	12	0.20	-1040.00	2382.00	6750	20230215	-57.70	2310	20231030	23.59	3690	-22.63	20240103	2650	7.74	20240201	6550	-56.41	20230414	2310	23.59	20231030	1.15	N	263050	500	183 억	5444282	N	N	3313	N	N
67	20240219	150928	57	100.00	KOSDAQ	제약	N	N	N	N	N	2860	50	2	1.78	187092955	65996	50.34	2785	2900	2765	3650	1970	2810	2834.91	14.81	11623	3103	2956	2803	2656	2503	2880	2580	184	840	500	1960	5	1	36762855	1051	-2.75	1.20	12	0.18	-1040.00	2382.00	6750	20230215	-57.63	2310	20231030	23.81	3690	-22.49	20240103	2650	7.92	20240201	6550	-56.34	20230414	2310	23.81	20231030	1.15	N	263050	500	183 억	5444282	N	N	0	N	N
68	20240219	140927	57	100.00	KOSDAQ	제약	N	N	N	N	N	2840	30	2	1.07	181001670	63853	48.71	2785	2900	2765	3650	1970	2810	2834.66	14.81	10880	3103	2956	2803	2656	2503	2880	2580	184	840	500	1960	5	1	36762855	1044	-2.73	1.19	12	0.17	-1040.00	2382.00	6750	20230215	-57.93	2310	20231030	22.94	3690	-23.04	20240103	2650	7.17	20240201	6550	-56.64	20230414	2310	22.94	20231030	1.15	N	263050	500	183 억	5444282	N	N	0	N	N
69	20240219	130925	57	100.00	KOSDAQ	제약	N	N	N	N	N	2865	55	2	1.96	164210155	57940	44.20	2785	2900	2765	3650	1970	2810	2834.14	14.81	11327	3103	2956	2803	2656	2503	2880	2580	184	840	500	1960	5	1	36762855	1053	-2.75	1.20	12	0.16	-1040.00	2382.00	6750	20230215	-57.56	2310	20231030	24.03	3690	-22.36	20240103	2650	8.11	20240201	6550	-56.26	20230414	2310	24.03	20231030	1.15	N	263050	500	183 억	5444282	N	N	0	N	N
70	20240219	120924	57	100.00	KOSDAQ	제약	N	N	N	N	N	2835	25	2	0.89	144139280	50922	38.84	2785	2900	2765	3650	1970	2810	2830.59	14.81	12317	3103	2956	2803	2656	2503	2880	2580	184	840	500	1960	5	1	36762855	1042	-2.73	1.19	12	0.14	-1040.00	2382.00	6750	20230215	-58.00	2310	20231030	22.73	3690	-23.17	20240103	2650	6.98	20240201	6550	-56.72	20230414	2310	22.73	20231030	1.15	N	263050	500	183 억	5444282	N	N	0	N	N
71	20240219	110921	57	100.00	KOSDAQ	제약	N	N	N	N	N	2850	40	2	1.42	135039800	47718	36.40	2785	2900	2765	3650	1970	2810	2829.96	14.81	12234	3103	2956	2803	2656	2503	2880	2580	184	840	500	1960	5	1	36762855	1048	-2.74	1.20	12	0.13	-1040.00	2382.00	6750	20230215	-57.78	2310	20231030	23.38	3690	-22.76	20240103	2650	7.55	20240201	6550	-56.49	20230414	2310	23.38	20231030	1.15	N	263050	500	183 억	5444282	N	N	0	N	N
72	20240219	100917	57	100.00	KOSDAQ	제약	N	N	N	N	N	2840	30	2	1.07	114389510	40467	30.87	2785	2900	2765	3650	1970	2810	2826.74	14.81	13132	3103	2956	2803	2656	2503	2880	2580	184	840	500	1960	5	1	36762855	1044	-2.73	1.19	12	0.11	-1040.00	2382.00	6750	20230215	-57.93	2310	20231030	22.94	3690	-23.04	20240103	2650	7.17	20240201	6550	-56.64	20230414	2310	22.94	20231030	1.15	N	263050	500	183 억	5444282	N	N	0	N	N
73	20240219	090918	57	100.00	KOSDAQ	제약	N	N	N	N	N	2825	15	2	0.53	11290740	4048	3.09	2785	2825	2765	3650	1970	2810	2789.21	14.81	435	3103	2956	2803	2656	2503	2880	2580	184	840	500	1960	5	1	36762855	1039	-2.72	1.19	12	0.01	-1040.00	2382.00	6750	20230215	-58.15	2310	20231030	22.29	3690	-23.44	20240103	2650	6.60	20240201	6550	-56.87	20230414	2310	22.29	20231030	1.15	N	263050	500	183 억	5444282	N	N	0	N	N
74	20240216	160912	57	100.00	KOSDAQ	제약	N	N	N	N	N	2810	-80	5	-2.77	370093435	131099	203.74	2890	2950	2650	3755	2025	2890	2823.01	14.83	-8313	3016	2952	2906	2842	2796	2945	2835	184	865	500	2020	5	1	36762855	1033	-2.70	1.18	12	0.36	-1040.00	2382.00	6750	20230215	-58.37	2310	20231030	21.65	3690	-23.85	20240103	2650	6.04	20240216	6550	-57.10	20230414	2310	21.65	20231030	1.15	N	263050	500	183 억	5453495	N	N	0	N	N
75	20240216	150919	57	100.00	KOSDAQ	제약	N	N	N	N	N	2810	-80	5	-2.77	357882400	126752	196.98	2890	2950	2650	3755	2025	2890	2823.49	14.83	-6338	3016	2952	2906	2842	2796	2945	2835	184	865	500	2020	5	1	36762855	1033	-2.70	1.18	12	0.34	-1040.00	2382.00	6750	20230215	-58.37	2310	20231030	21.65	3690	-23.85	20240103	2650	6.04	20240216	6550	-57.10	20230414	2310	21.65	20231030	1.15	N	263050	500	183 억	5453495	N	N	0	N	N
76	20240216	140922	57	100.00	KOSDAQ	제약	N	N	N	N	N	2815	-75	5	-2.60	305424210	107987	167.82	2890	2950	2650	3755	2025	2890	2828.34	14.83	-8629	3016	2952	2906	2842	2796	2945	2835	184	865	500	2020	5	1	36762855	1035	-2.71	1.18	12	0.29	-1040.00	2382.00	6750	20230215	-58.30	2310	20231030	21.86	3690	-23.71	20240103	2650	6.23	20240216	6550	-57.02	20230414	2310	21.86	20231030	1.15	N	263050	500	183 억	5453495	N	N	0	N	N
77	20240216	130916	57	100.00	KOSDAQ	제약	N	N	N	N	N	2845	-45	5	-1.56	161308545	56444	87.72	2890	2950	2830	3755	2025	2890	2857.85	14.83	-19626	3016	2952	2906	2842	2796	2945	2835	184	865	500	2020	5	1	36762855	1046	-2.74	1.19	12	0.15	-1040.00	2382.00	6750	20230215	-57.85	2310	20231030	23.16	3690	-22.90	20240103	2650	7.36	20240201	6550	-56.56	20230414	2310	23.16	20231030	1.15	N	263050	500	183 억	5453495	N	N	0	N	N
78	20240216	120919	57	100.00	KOSDAQ	제약	N	N	N	N	N	2855	-35	5	-1.21	136346490	47640	74.04	2890	2950	2830	3755	2025	2890	2862.02	14.83	-18813	3016	2952	2906	2842	2796	2945	2835	184	865	500	2020	5	1	36762855	1050	-2.75	1.20	12	0.13	-1040.00	2382.00	6750	20230215	-57.70	2310	20231030	23.59	3690	-22.63	20240103	2650	7.74	20240201	6550	-56.41	20230414	2310	23.59	20231030	1.15	N	263050	500	183 억	5453495	N	N	0	N	N
79	20240216	110926	57	100.00	KOSDAQ	제약	N	N	N	N	N	2835	-55	5	-1.90	120898730	42221	65.61	2890	2950	2830	3755	2025	2890	2863.47	14.83	-15196	3016	2952	2906	2842	2796	2945	2835	184	865	500	2020	5	1	36762855	1042	-2.73	1.19	12	0.11	-1040.00	2382.00	6750	20230215	-58.00	2310	20231030	22.73	3690	-23.17	20240103	2650	6.98	20240201	6550	-56.72	20230414	2310	22.73	20231030	1.15	N	263050	500	183 억	5453495	N	N	0	N	N
80	20240216	100919	57	100.00	KOSDAQ	제약	N	N	N	N	N	2845	-45	5	-1.56	103106675	35966	55.89	2890	2950	2840	3755	2025	2890	2866.78	14.83	-15447	3016	2952	2906	2842	2796	2945	2835	184	865	500	2020	5	1	36762855	1046	-2.74	1.19	12	0.10	-1040.00	2382.00	6750	20230215	-57.85	2310	20231030	23.16	3690	-22.90	20240103	2650	7.36	20240201	6550	-56.56	20230414	2310	23.16	20231030	1.15	N	263050	500	183 억	5453495	N	N	0	N	N
81	20240216	090912	57	100.00	KOSDAQ	제약	N	N	N	N	N	2905	15	2	0.52	5353435	1844	2.87	2890	2950	2890	3755	2025	2890	2903.16	14.83	-1215	3016	2952	2906	2842	2796	2945	2835	184	865	500	2020	5	1	36762855	1068	-2.79	1.22	12	0.01	-1040.00	2382.00	6750	20230215	-56.96	2310	20231030	25.76	3690	-21.27	20240103	2650	9.62	20240201	6550	-55.65	20230414	2310	25.76	20231030	1.15	N	263050	500	183 억	5453495	N	N	0	N	N
82	20240215	160910	57	100.00	KOSDAQ	제약	N	N	N	N	N	2890	10	2	0.35	186536945	64327	118.14	2890	2970	2860	3740	2020	2880	2899.84	14.85	-7571	2963	2921	2883	2841	2803	2942	2862	184	860	500	2010	5	1	36762855	1062	-2.78	1.21	12	0.17	-1040.00	2382.00	6750	20230215	-57.19	2310	20231030	25.11	3690	-21.68	20240103	2650	9.06	20240201	6750	-57.19	20230215	2310	25.11	20231030	1.15	N	263050	500	183 억	5461066	N	N	1	N	N
83	20240215	150916	57	100.00	KOSDAQ	제약	N	N	N	N	N	2880	0	3	0.00	167879505	57827	106.20	2890	2970	2860	3740	2020	2880	2903.13	14.85	-8120	2963	2921	2883	2841	2803	2942	2862	184	860	500	2010	5	1	36762855	1059	-2.77	1.21	12	0.16	-1040.00	2382.00	6750	20230215	-57.33	2310	20231030	24.68	3690	-21.95	20240103	2650	8.68	20240201	6750	-57.33	20230215	2310	24.68	20231030	1.15	N	263050	500	183 억	5461066	N	N	1	N	N
84	20240215	140910	57	100.00	KOSDAQ	제약	N	N	N	N	N	2890	10	2	0.35	140046130	48132	88.40	2890	2970	2865	3740	2020	2880	2909.63	14.85	-7131	2963	2921	2883	2841	2803	2942	2862	184	860	500	2010	5	1	36762855	1062	-2.78	1.21	12	0.13	-1040.00	2382.00	6750	20230215	-57.19	2310	20231030	25.11	3690	-21.68	20240103	2650	9.06	20240201	6750	-57.19	20230215	2310	25.11	20231030	1.15	N	263050	500	183 억	5461066	N	N	1	N	N
85	20240215	130848	57	100.00	KOSDAQ	제약	N	N	N	N	N	2885	5	2	0.17	127253175	43695	80.25	2890	2970	2880	3740	2020	2880	2912.31	14.85	-6735	2963	2921	2883	2841	2803	2942	2862	184	860	500	2010	5	1	36762855	1061	-2.77	1.21	12	0.12	-1040.00	2382.00	6750	20230215	-57.26	2310	20231030	24.89	3690	-21.82	20240103	2650	8.87	20240201	6750	-57.26	20230215	2310	24.89	20231030	1.15	N	263050	500	183 억	5461066	N	N	1	N	N
86	20240215	120911	57	100.00	KOSDAQ	제약	N	N	N	N	N	2900	20	2	0.69	107532985	36876	67.72	2890	2970	2880	3740	2020	2880	2916.07	14.85	-6666	2963	2921	2883	2841	2803	2942	2862	184	860	500	2010	5	1	36762855	1066	-2.79	1.22	12	0.10	-1040.00	2382.00	6750	20230215	-57.04	2310	20231030	25.54	3690	-21.41	20240103	2650	9.43	20240201	6750	-57.04	20230215	2310	25.54	20231030	1.15	N	263050	500	183 억	5461066	N	N	1	N	N
87	20240215	110904	57	100.00	KOSDAQ	제약	N	N	N	N	N	2900	20	2	0.69	85719565	29367	53.93	2890	2970	2880	3740	2020	2880	2918.91	14.85	-5060	2963	2921	2883	2841	2803	2942	2862	184	860	500	2010	5	1	36762855	1066	-2.79	1.22	12	0.08	-1040.00	2382.00	6750	20230215	-57.04	2310	20231030	25.54	3690	-21.41	20240103	2650	9.43	20240201	6750	-57.04	20230215	2310	25.54	20231030	1.15	N	263050	500	183 억	5461066	N	N	1	N	N
88	20240215	100904	57	100.00	KOSDAQ	제약	N	N	N	N	N	2910	30	2	1.04	55028010	18803	34.53	2890	2970	2880	3740	2020	2880	2926.55	14.85	-4790	2963	2921	2883	2841	2803	2942	2862	184	860	500	2010	5	1	36762855	1070	-2.80	1.22	12	0.05	-1040.00	2382.00	6750	20230215	-56.89	2310	20231030	25.97	3690	-21.14	20240103	2650	9.81	20240201	6750	-56.89	20230215	2310	25.97	20231030	1.15	N	263050	500	183 억	5461066	N	N	1	N	N
89	20240215	090907	57	100.00	KOSDAQ	제약	N	N	N	N	N	2915	35	2	1.22	9972670	3427	6.29	2890	2970	2880	3740	2020	2880	2910.03	14.85	-2675	2963	2921	2883	2841	2803	2942	2862	184	860	500	2010	5	1	36762855	1072	-2.80	1.22	12	0.01	-1040.00	2382.00	6750	20230215	-56.81	2310	20231030	26.19	3690	-21.00	20240103	2650	10.00	20240201	6750	-56.81	20230215	2310	26.19	20231030	1.15	N	263050	500	183 억	5461066	N	N	1	N	N
90	20240214	160901	57	100.00	KOSDAQ	제약	N	N	N	N	N	2880	-50	5	-1.71	156451855	54450	46.28	2855	2925	2845	3805	2055	2930	2873.31	14.85	1398	3053	2991	2908	2846	2763	3022	2877	184	875	500	2050	5	1	36762855	1059	-2.77	1.21	12	0.15	-1040.00	2382.00	6750	20230215	-57.33	2310	20231030	24.68	3690	-21.95	20240103	2650	8.68	20240201	6750	-57.33	20230215	2310	24.68	20231030	1.17	N	263050	500	183 억	5459601	N	N	1	N	N
91	20240214	150902	57	100.00	KOSDAQ	제약	N	N	N	N	N	2880	-50	5	-1.71	148745095	51771	44.00	2855	2925	2845	3805	2055	2930	2873.14	14.85	2310	3053	2991	2908	2846	2763	3022	2877	184	875	500	2050	5	1	36762855	1059	-2.77	1.21	12	0.14	-1040.00	2382.00	6750	20230215	-57.33	2310	20231030	24.68	3690	-21.95	20240103	2650	8.68	20240201	6750	-57.33	20230215	2310	24.68	20231030	1.17	N	263050	500	183 억	5459601	N	N	0	N	N
92	20240214	140858	57	100.00	KOSDAQ	제약	N	N	N	N	N	2920	-10	5	-0.34	122769765	42764	36.34	2855	2925	2845	3805	2055	2930	2870.87	14.85	1342	3053	2991	2908	2846	2763	3022	2877	184	875	500	2050	5	1	36762855	1073	-2.81	1.23	12	0.12	-1040.00	2382.00	6750	20230215	-56.74	2310	20231030	26.41	3690	-20.87	20240103	2650	10.19	20240201	6750	-56.74	20230215	2310	26.41	20231030	1.17	N	263050	500	183 억	5459601	N	N	0	N	N
93	20240214	130902	57	100.00	KOSDAQ	제약	N	N	N	N	N	2890	-40	5	-1.37	112412375	39191	33.31	2855	2925	2845	3805	2055	2930	2868.32	14.85	1866	3053	2991	2908	2846	2763	3022	2877	184	875	500	2050	5	1	36762855	1062	-2.78	1.21	12	0.11	-1040.00	2382.00	6750	20230215	-57.19	2310	20231030	25.11	3690	-21.68	20240103	2650	9.06	20240201	6750	-57.19	20230215	2310	25.11	20231030	1.17	N	263050	500	183 억	5459601	N	N	0	N	N
94	20240214	120855	57	100.00	KOSDAQ	제약	N	N	N	N	N	2875	-55	5	-1.88	107843340	37611	31.97	2855	2925	2845	3805	2055	2930	2867.34	14.85	1997	3053	2991	2908	2846	2763	3022	2877	184	875	500	2050	5	1	36762855	1057	-2.76	1.21	12	0.10	-1040.00	2382.00	6750	20230215	-57.41	2310	20231030	24.46	3690	-22.09	20240103	2650	8.49	20240201	6750	-57.41	20230215	2310	24.46	20231030	1.17	N	263050	500	183 억	5459601	N	N	0	N	N
95	20240214	110900	57	100.00	KOSDAQ	제약	N	N	N	N	N	2885	-45	5	-1.54	76246150	26592	22.60	2855	2925	2845	3805	2055	2930	2867.26	14.85	-4430	3053	2991	2908	2846	2763	3022	2877	184	875	500	2050	5	1	36762855	1061	-2.77	1.21	12	0.07	-1040.00	2382.00	6750	20230215	-57.26	2310	20231030	24.89	3690	-21.82	20240103	2650	8.87	20240201	6750	-57.26	20230215	2310	24.89	20231030	1.17	N	263050	500	183 억	5459601	N	N	0	N	N
96	20240214	090850	57	100.00	KOSDAQ	제약	N	N	N	N	N	2925	-5	5	-0.17	17800780	6206	5.27	2855	2925	2855	3805	2055	2930	2868.32	14.85	-566	3053	2991	2908	2846	2763	3022	2877	184	875	500	2050	5	1	36762855	1075	-2.81	1.23	12	0.02	-1040.00	2382.00	6750	20230215	-56.67	2310	20231030	26.62	3690	-20.73	20240103	2650	10.38	20240201	6750	-56.67	20230215	2310	26.62	20231030	1.17	N	263050	500	183 억	5459601	N	N	0	N	N
97	20240213	160849	57	100.00	KOSDAQ	제약	N	N	N	N	N	2930	105	2	3.72	341382465	117150	136.88	2830	2970	2825	3670	1980	2825	2914.04	14.77	30773	2925	2875	2815	2765	2705	2900	2790	184	845	500	1970	5	1	36762855	1077	-2.82	1.23	12	0.32	-1040.00	2382.00	6750	20230215	-56.59	2310	20231030	26.84	3690	-20.60	20240103	2650	10.57	20240201	6750	-56.59	20230215	2310	26.84	20231030	1.17	N	263050	500	183 억	5428893	N	N	1	N	N
98	20240213	150847	57	100.00	KOSDAQ	제약	N	N	N	N	N	2935	110	2	3.89	328613550	112783	131.78	2830	2970	2825	3670	1980	2825	2913.68	14.77	28842	2925	2875	2815	2765	2705	2900	2790	184	845	500	1970	5	1	36762855	1079	-2.82	1.23	12	0.31	-1040.00	2382.00	6750	20230215	-56.52	2310	20231030	27.06	3690	-20.46	20240103	2650	10.75	20240201	6750	-56.52	20230215	2310	27.06	20231030	1.17	N	263050	500	183 억	5428893	N	N	1	N	N
99	20240213	140856	57	100.00	KOSDAQ	제약	N	N	N	N	N	2935	110	2	3.89	209008720	71803	83.90	2830	2970	2825	3670	1980	2825	2910.86	14.77	19976	2925	2875	2815	2765	2705	2900	2790	184	845	500	1970	5	1	36762855	1079	-2.82	1.23	12	0.20	-1040.00	2382.00	6750	20230215	-56.52	2310	20231030	27.06	3690	-20.46	20240103	2650	10.75	20240201	6750	-56.52	20230215	2310	27.06	20231030	1.17	N	263050	500	183 억	5428893	N	N	1	N	N
100	20240213	130845	57	100.00	KOSDAQ	제약	N	N	N	N	N	2935	110	2	3.89	162142375	55869	65.28	2830	2970	2825	3670	1980	2825	2902.19	14.77	10352	2925	2875	2815	2765	2705	2900	2790	184	845	500	1970	5	1	36762855	1079	-2.82	1.23	12	0.15	-1040.00	2382.00	6750	20230215	-56.52	2310	20231030	27.06	3690	-20.46	20240103	2650	10.75	20240201	6750	-56.52	20230215	2310	27.06	20231030	1.17	N	263050	500	183 억	5428893	N	N	1	N	N
101	20240213	120855	57	100.00	KOSDAQ	제약	N	N	N	N	N	2910	85	2	3.01	137317510	47354	55.33	2830	2970	2825	3670	1980	2825	2899.81	14.77	6346	2925	2875	2815	2765	2705	2900	2790	184	845	500	1970	5	1	36762855	1070	-2.80	1.22	12	0.13	-1040.00	2382.00	6750	20230215	-56.89	2310	20231030	25.97	3690	-21.14	20240103	2650	9.81	20240201	6750	-56.89	20230215	2310	25.97	20231030	1.17	N	263050	500	183 억	5428893	N	N	1	N	N
102	20240213	110917	57	100.00	KOSDAQ	제약	N	N	N	N	N	2900	75	2	2.65	125474760	43273	50.56	2830	2970	2825	3670	1980	2825	2899.61	14.77	5272	2925	2875	2815	2765	2705	2900	2790	184	845	500	1970	5	1	36762855	1066	-2.79	1.22	12	0.12	-1040.00	2382.00	6750	20230215	-57.04	2310	20231030	25.54	3690	-21.41	20240103	2650	9.43	20240201	6750	-57.04	20230215	2310	25.54	20231030	1.17	N	263050	500	183 억	5428893	N	N	1	N	N
103	20240213	100732	57	100.00	KOSDAQ	제약	N	N	N	N	N	2900	75	2	2.65	104806910	36151	42.24	2830	2970	2825	3670	1980	2825	2899.14	14.77	2321	2925	2875	2815	2765	2705	2900	2790	184	845	500	1970	5	1	36762855	1066	-2.79	1.22	12	0.10	-1040.00	2382.00	6750	20230215	-57.04	2310	20231030	25.54	3690	-21.41	20240103	2650	9.43	20240201	6750	-57.04	20230215	2310	25.54	20231030	1.17	N	263050	500	183 억	5428893	N	N	1	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History