KissMeData/308080/price/prices-20240201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

42 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	161058	57	100.00	KOSDAQ	제약	N	N	N	N	N	5170	-20	5	-0.39	153995050	30150	74.27	5210	5210	5070	6740	3640	5190	5107.40	0.61	-2518	5376	5282	5176	5082	4976	5330	5130	96	1550	500	3630	10	1	19165740	991	-5.64	1.10	12	0.16	-917.00	4717.00	8040	20230417	-35.70	4610	20231027	12.15	6190	-16.48	20240102	4750	8.84	20240205	8040	-35.70	20230417	4610	12.15	20231027	0.65	N	308080	500	95 억	116469	N	N	N	N
3	20240229	151103	57	100.00	KOSDAQ	제약	N	N	N	N	N	5100	-90	5	-1.73	138526130	27138	66.85	5210	5210	5070	6740	3640	5190	5104.51	0.61	-2308	5376	5282	5176	5082	4976	5330	5130	96	1550	500	3630	10	1	19165740	977	-5.56	1.08	12	0.14	-917.00	4717.00	8040	20230417	-36.57	4610	20231027	10.63	6190	-17.61	20240102	4750	7.37	20240205	8040	-36.57	20230417	4610	10.63	20231027	0.65	N	308080	500	95 억	116469	N	N	N	N
4	20240229	141103	57	100.00	KOSDAQ	제약	N	N	N	N	N	5080	-110	5	-2.12	110790710	21708	53.47	5210	5210	5080	6740	3640	5190	5103.68	0.61	-763	5376	5282	5176	5082	4976	5330	5130	96	1550	500	3630	10	1	19165740	974	-5.54	1.08	12	0.11	-917.00	4717.00	8040	20230417	-36.82	4610	20231027	10.20	6190	-17.93	20240102	4750	6.95	20240205	8040	-36.82	20230417	4610	10.20	20231027	0.65	N	308080	500	95 억	116469	N	N	N	N
5	20240229	131101	57	100.00	KOSDAQ	제약	N	N	N	N	N	5090	-100	5	-1.93	107252160	21013	51.76	5210	5210	5080	6740	3640	5190	5104.09	0.61	-222	5376	5282	5176	5082	4976	5330	5130	96	1550	500	3630	10	1	19165740	976	-5.55	1.08	12	0.11	-917.00	4717.00	8040	20230417	-36.69	4610	20231027	10.41	6190	-17.77	20240102	4750	7.16	20240205	8040	-36.69	20230417	4610	10.41	20231027	0.65	N	308080	500	95 억	116469	N	N	N	N
6	20240229	121101	57	100.00	KOSDAQ	제약	N	N	N	N	N	5090	-100	5	-1.93	104616730	20496	50.49	5210	5210	5080	6740	3640	5190	5104.25	0.61	121	5376	5282	5176	5082	4976	5330	5130	96	1550	500	3630	10	1	19165740	976	-5.55	1.08	12	0.11	-917.00	4717.00	8040	20230417	-36.69	4610	20231027	10.41	6190	-17.77	20240102	4750	7.16	20240205	8040	-36.69	20230417	4610	10.41	20231027	0.65	N	308080	500	95 억	116469	N	N	N	N
7	20240229	111104	57	100.00	KOSDAQ	제약	N	N	N	N	N	5140	-50	5	-0.96	71610460	14010	34.51	5210	5210	5090	6740	3640	5190	5111.38	0.61	-93	5376	5282	5176	5082	4976	5330	5130	96	1550	500	3630	10	1	19165740	985	-5.61	1.09	12	0.07	-917.00	4717.00	8040	20230417	-36.07	4610	20231027	11.50	6190	-16.96	20240102	4750	8.21	20240205	8040	-36.07	20230417	4610	11.50	20231027	0.65	N	308080	500	95 억	116469	N	N	N	N
8	20240229	101105	57	100.00	KOSDAQ	제약	N	N	N	N	N	5130	-60	5	-1.16	48481140	9485	23.36	5210	5210	5090	6740	3640	5190	5111.35	0.61	904	5376	5282	5176	5082	4976	5330	5130	96	1550	500	3630	10	1	19165740	983	-5.59	1.09	12	0.05	-917.00	4717.00	8040	20230417	-36.19	4610	20231027	11.28	6190	-17.12	20240102	4750	8.00	20240205	8040	-36.19	20230417	4610	11.28	20231027	0.65	N	308080	500	95 억	116469	N	N	N	N
9	20240229	091103	57	100.00	KOSDAQ	제약	N	N	N	N	N	5170	-20	5	-0.39	10755480	2092	5.15	5210	5210	5100	6740	3640	5190	5141.24	0.61	44	5376	5282	5176	5082	4976	5330	5130	96	1550	500	3630	10	1	19165740	991	-5.64	1.10	12	0.01	-917.00	4717.00	8040	20230417	-35.70	4610	20231027	12.15	6190	-16.48	20240102	4750	8.84	20240205	8040	-35.70	20230417	4610	12.15	20231027	0.65	N	308080	500	95 억	116469	N	N	N	N
10	20240228	161000	57	100.00	KOSDAQ	제약	N	N	N	N	N	5190	-10	5	-0.19	210636380	40577	95.39	5080	5270	5070	6760	3640	5200	5191.03	0.65	-8463	5386	5292	5146	5052	4906	5220	4980	96	1560	500	3640	10	1	19165740	995	-5.66	1.10	12	0.21	-917.00	4717.00	8040	20230417	-35.45	4610	20231027	12.58	6190	-16.16	20240102	4750	9.26	20240205	8040	-35.45	20230417	4610	12.58	20231027	0.66	N	308080	500	95 억	124932	N	N	N	N
11	20240228	150958	57	100.00	KOSDAQ	제약	N	N	N	N	N	5180	-20	5	-0.38	207597370	39991	94.01	5080	5270	5070	6760	3640	5200	5191.10	0.65	-8230	5386	5292	5146	5052	4906	5220	4980	96	1560	500	3640	10	1	19165740	993	-5.65	1.10	12	0.21	-917.00	4717.00	8040	20230417	-35.57	4610	20231027	12.36	6190	-16.32	20240102	4750	9.05	20240205	8040	-35.57	20230417	4610	12.36	20231027	0.66	N	308080	500	95 억	124932	N	N	N	N
12	20240228	141101	57	100.00	KOSDAQ	제약	N	N	N	N	N	5190	-10	5	-0.19	187750470	36143	84.97	5080	5270	5070	6760	3640	5200	5194.66	0.65	-6368	5386	5292	5146	5052	4906	5220	4980	96	1560	500	3640	10	1	19165740	995	-5.66	1.10	12	0.19	-917.00	4717.00	8040	20230417	-35.45	4610	20231027	12.58	6190	-16.16	20240102	4750	9.26	20240205	8040	-35.45	20230417	4610	12.58	20231027	0.66	N	308080	500	95 억	124932	N	N	N	N
13	20240228	131056	57	100.00	KOSDAQ	제약	N	N	N	N	N	5200	0	3	0.00	184926320	35599	83.69	5080	5270	5070	6760	3640	5200	5194.71	0.65	-6325	5386	5292	5146	5052	4906	5220	4980	96	1560	500	3640	10	1	19165740	997	-5.67	1.10	12	0.19	-917.00	4717.00	8040	20230417	-35.32	4610	20231027	12.80	6190	-15.99	20240102	4750	9.47	20240205	8040	-35.32	20230417	4610	12.80	20231027	0.66	N	308080	500	95 억	124932	N	N	N	N
14	20240228	121105	57	100.00	KOSDAQ	제약	N	N	N	N	N	5180	-20	5	-0.38	179297770	34513	81.13	5080	5270	5070	6760	3640	5200	5195.08	0.65	-6198	5386	5292	5146	5052	4906	5220	4980	96	1560	500	3640	10	1	19165740	993	-5.65	1.10	12	0.18	-917.00	4717.00	8040	20230417	-35.57	4610	20231027	12.36	6190	-16.32	20240102	4750	9.05	20240205	8040	-35.57	20230417	4610	12.36	20231027	0.66	N	308080	500	95 억	124932	N	N	N	N
15	20240228	111020	57	100.00	KOSDAQ	제약	N	N	N	N	N	5180	-20	5	-0.38	170811430	32871	77.27	5080	5270	5070	6760	3640	5200	5196.42	0.65	-6108	5386	5292	5146	5052	4906	5220	4980	96	1560	500	3640	10	1	19165740	993	-5.65	1.10	12	0.17	-917.00	4717.00	8040	20230417	-35.57	4610	20231027	12.36	6190	-16.32	20240102	4750	9.05	20240205	8040	-35.57	20230417	4610	12.36	20231027	0.66	N	308080	500	95 억	124932	N	N	N	N
16	20240228	101101	57	100.00	KOSDAQ	제약	N	N	N	N	N	5120	-80	5	-1.54	47954640	9385	22.06	5080	5200	5070	6760	3640	5200	5109.71	0.65	-3152	5386	5292	5146	5052	4906	5220	4980	96	1560	500	3640	10	1	19165740	981	-5.58	1.09	12	0.05	-917.00	4717.00	8040	20230417	-36.32	4610	20231027	11.06	6190	-17.29	20240102	4750	7.79	20240205	8040	-36.32	20230417	4610	11.06	20231027	0.66	N	308080	500	95 억	124932	N	N	N	N
17	20240228	091105	57	100.00	KOSDAQ	제약	N	N	N	N	N	5170	-30	5	-0.58	7516780	1473	3.46	5080	5200	5080	6760	3640	5200	5103.04	0.65	-26	5386	5292	5146	5052	4906	5220	4980	96	1560	500	3640	10	1	19165740	991	-5.64	1.10	12	0.01	-917.00	4717.00	8040	20230417	-35.70	4610	20231027	12.15	6190	-16.48	20240102	4750	8.84	20240205	8040	-35.70	20230417	4610	12.15	20231027	0.66	N	308080	500	95 억	124932	N	N	N	N
18	20240227	161059	57	100.00	KOSDAQ	제약	N	N	N	N	N	5200	-10	5	-0.19	216418980	42453	67.65	5210	5240	5000	6770	3650	5210	5097.76	0.63	4099	5483	5346	5183	5046	4883	5415	5115	96	1560	500	3640	10	1	19165740	997	-5.67	1.10	12	0.22	-917.00	4717.00	8040	20230417	-35.32	4610	20231027	12.80	6190	-15.99	20240102	4750	9.47	20240205	8040	-35.32	20230417	4610	12.80	20231027	0.64	N	308080	500	95 억	120758	N	N	N	N
19	20240227	151101	57	100.00	KOSDAQ	제약	N	N	N	N	N	5060	-150	5	-2.88	201197710	39513	62.97	5210	5240	5000	6770	3650	5210	5091.94	0.63	4282	5483	5346	5183	5046	4883	5415	5115	96	1560	500	3640	10	1	19165740	970	-5.52	1.07	12	0.21	-917.00	4717.00	8040	20230417	-37.06	4610	20231027	9.76	6190	-18.26	20240102	4750	6.53	20240205	8040	-37.06	20230417	4610	9.76	20231027	0.64	N	308080	500	95 억	120758	N	N	N	N
20	20240227	141058	57	100.00	KOSDAQ	제약	N	N	N	N	N	5080	-130	5	-2.50	178945930	35105	55.94	5210	5240	5000	6770	3650	5210	5097.45	0.63	3443	5483	5346	5183	5046	4883	5415	5115	96	1560	500	3640	10	1	19165740	974	-5.54	1.08	12	0.18	-917.00	4717.00	8040	20230417	-36.82	4610	20231027	10.20	6190	-17.93	20240102	4750	6.95	20240205	8040	-36.82	20230417	4610	10.20	20231027	0.64	N	308080	500	95 억	120758	N	N	N	N
21	20240227	131020	57	100.00	KOSDAQ	제약	N	N	N	N	N	5060	-150	5	-2.88	133119430	25988	41.41	5210	5240	5040	6770	3650	5210	5122.34	0.63	2125	5483	5346	5183	5046	4883	5415	5115	96	1560	500	3640	10	1	19165740	970	-5.52	1.07	12	0.14	-917.00	4717.00	8040	20230417	-37.06	4610	20231027	9.76	6190	-18.26	20240102	4750	6.53	20240205	8040	-37.06	20230417	4610	9.76	20231027	0.64	N	308080	500	95 억	120758	N	N	N	N
22	20240227	121101	57	100.00	KOSDAQ	제약	N	N	N	N	N	5080	-130	5	-2.50	99510130	19346	30.83	5210	5240	5080	6770	3650	5210	5143.71	0.63	-1402	5483	5346	5183	5046	4883	5415	5115	96	1560	500	3640	10	1	19165740	974	-5.54	1.08	12	0.10	-917.00	4717.00	8040	20230417	-36.82	4610	20231027	10.20	6190	-17.93	20240102	4750	6.95	20240205	8040	-36.82	20230417	4610	10.20	20231027	0.64	N	308080	500	95 억	120758	N	N	N	N
23	20240227	111102	57	100.00	KOSDAQ	제약	N	N	N	N	N	5150	-60	5	-1.15	90447900	17567	27.99	5210	5240	5090	6770	3650	5210	5148.74	0.63	-515	5483	5346	5183	5046	4883	5415	5115	96	1560	500	3640	10	1	19165740	987	-5.62	1.09	12	0.09	-917.00	4717.00	8040	20230417	-35.95	4610	20231027	11.71	6190	-16.80	20240102	4750	8.42	20240205	8040	-35.95	20230417	4610	11.71	20231027	0.64	N	308080	500	95 억	120758	N	N	N	N
24	20240227	101056	57	100.00	KOSDAQ	제약	N	N	N	N	N	5150	-60	5	-1.15	57191020	11070	17.64	5210	5240	5100	6770	3650	5210	5166.31	0.63	-1857	5483	5346	5183	5046	4883	5415	5115	96	1560	500	3640	10	1	19165740	987	-5.62	1.09	12	0.06	-917.00	4717.00	8040	20230417	-35.95	4610	20231027	11.71	6190	-16.80	20240102	4750	8.42	20240205	8040	-35.95	20230417	4610	11.71	20231027	0.64	N	308080	500	95 억	120758	N	N	N	N
25	20240227	091101	57	100.00	KOSDAQ	제약	N	N	N	N	N	5200	-10	5	-0.19	16478030	3176	5.06	5210	5210	5180	6770	3650	5210	5188.30	0.63	-956	5483	5346	5183	5046	4883	5415	5115	96	1560	500	3640	10	1	19165740	997	-5.67	1.10	12	0.02	-917.00	4717.00	8040	20230417	-35.32	4610	20231027	12.80	6190	-15.99	20240102	4750	9.47	20240205	8040	-35.32	20230417	4610	12.80	20231027	0.64	N	308080	500	95 억	120758	N	N	N	N
26	20240226	161056	57	100.00	KOSDAQ	제약	N	N	N	N	N	5210	180	2	3.58	325912390	62735	222.72	5030	5320	5020	6530	3530	5030	5195.06	0.60	4571	5203	5116	5023	4936	4843	5160	4980	96	1500	500	3520	10	1	19165740	999	-5.68	1.10	12	0.33	-917.00	4717.00	8040	20230417	-35.20	4610	20231027	13.02	6190	-15.83	20240102	4750	9.68	20240205	8040	-35.20	20230417	4610	13.02	20231027	0.64	N	308080	500	95 억	115421	N	N	N	N
27	20240226	151048	57	100.00	KOSDAQ	제약	N	N	N	N	N	5170	140	2	2.78	318358440	61282	217.56	5030	5320	5020	6530	3530	5030	5194.97	0.60	4488	5203	5116	5023	4936	4843	5160	4980	96	1500	500	3520	10	1	19165740	991	-5.64	1.10	12	0.32	-917.00	4717.00	8040	20230417	-35.70	4610	20231027	12.15	6190	-16.48	20240102	4750	8.84	20240205	8040	-35.70	20230417	4610	12.15	20231027	0.64	N	308080	500	95 억	115421	N	N	N	N
28	20240226	141054	57	100.00	KOSDAQ	제약	N	N	N	N	N	5200	170	2	3.38	310286610	59721	212.02	5030	5320	5020	6530	3530	5030	5195.60	0.60	4376	5203	5116	5023	4936	4843	5160	4980	96	1500	500	3520	10	1	19165740	997	-5.67	1.10	12	0.31	-917.00	4717.00	8040	20230417	-35.32	4610	20231027	12.80	6190	-15.99	20240102	4750	9.47	20240205	8040	-35.32	20230417	4610	12.80	20231027	0.64	N	308080	500	95 억	115421	N	N	N	N
29	20240226	131046	57	100.00	KOSDAQ	제약	N	N	N	N	N	5190	160	2	3.18	282388720	54334	192.89	5030	5320	5020	6530	3530	5030	5197.27	0.60	3203	5203	5116	5023	4936	4843	5160	4980	96	1500	500	3520	10	1	19165740	995	-5.66	1.10	12	0.28	-917.00	4717.00	8040	20230417	-35.45	4610	20231027	12.58	6190	-16.16	20240102	4750	9.26	20240205	8040	-35.45	20230417	4610	12.58	20231027	0.64	N	308080	500	95 억	115421	N	N	N	N
30	20240226	121046	57	100.00	KOSDAQ	제약	N	N	N	N	N	5210	180	2	3.58	255200020	49119	174.38	5030	5320	5020	6530	3530	5030	5195.55	0.60	2163	5203	5116	5023	4936	4843	5160	4980	96	1500	500	3520	10	1	19165740	999	-5.68	1.10	12	0.26	-917.00	4717.00	8040	20230417	-35.20	4610	20231027	13.02	6190	-15.83	20240102	4750	9.68	20240205	8040	-35.20	20230417	4610	13.02	20231027	0.64	N	308080	500	95 억	115421	N	N	N	N
31	20240226	111044	57	100.00	KOSDAQ	제약	N	N	N	N	N	5150	120	2	2.39	191016420	36863	130.87	5030	5320	5020	6530	3530	5030	5181.79	0.60	2112	5203	5116	5023	4936	4843	5160	4980	96	1500	500	3520	10	1	19165740	987	-5.62	1.09	12	0.19	-917.00	4717.00	8040	20230417	-35.95	4610	20231027	11.71	6190	-16.80	20240102	4750	8.42	20240205	8040	-35.95	20230417	4610	11.71	20231027	0.64	N	308080	500	95 억	115421	N	N	N	N
32	20240226	101042	57	100.00	KOSDAQ	제약	N	N	N	N	N	5170	140	2	2.78	164517770	31714	112.59	5030	5320	5020	6530	3530	5030	5187.54	0.60	2374	5203	5116	5023	4936	4843	5160	4980	96	1500	500	3520	10	1	19165740	991	-5.64	1.10	12	0.17	-917.00	4717.00	8040	20230417	-35.70	4610	20231027	12.15	6190	-16.48	20240102	4750	8.84	20240205	8040	-35.70	20230417	4610	12.15	20231027	0.64	N	308080	500	95 억	115421	N	N	N	N
33	20240226	091040	57	100.00	KOSDAQ	제약	N	N	N	N	N	5050	20	2	0.40	14774510	2926	10.39	5030	5060	5020	6530	3530	5030	5049.39	0.60	-274	5203	5116	5023	4936	4843	5160	4980	96	1500	500	3520	10	1	19165740	968	-5.51	1.07	12	0.02	-917.00	4717.00	8040	20230417	-37.19	4610	20231027	9.54	6190	-18.42	20240102	4750	6.32	20240205	8040	-37.19	20230417	4610	9.54	20231027	0.64	N	308080	500	95 억	115421	N	N	N	N
34	20240223	161041	57	100.00	KOSDAQ	제약	N	N	N	N	N	5030	30	2	0.60	140944655	28137	233.21	4950	5110	4930	6500	3500	5000	5009.23	0.60	1019	5133	5066	5013	4946	4893	5040	4920	96	1500	500	3500	10	1	19165740	964	-5.49	1.07	12	0.15	-917.00	4717.00	8040	20230417	-37.44	4610	20231027	9.11	6190	-18.74	20240102	4750	5.89	20240205	8040	-37.44	20230417	4610	9.11	20231027	0.63	N	308080	500	95 억	114460	N	N	N	N
35	20240223	151034	57	100.00	KOSDAQ	제약	N	N	N	N	N	5000	0	3	0.00	135258695	27003	223.81	4950	5110	4930	6500	3500	5000	5009.02	0.60	975	5133	5066	5013	4946	4893	5040	4920	96	1500	500	3500	10	1	19165740	958	-5.45	1.06	12	0.14	-917.00	4717.00	8040	20230417	-37.81	4610	20231027	8.46	6190	-19.22	20240102	4750	5.26	20240205	8040	-37.81	20230417	4610	8.46	20231027	0.63	N	308080	500	95 억	114460	N	N	N	N
36	20240223	141036	57	100.00	KOSDAQ	제약	N	N	N	N	N	5020	20	2	0.40	126917105	25339	210.02	4950	5110	4930	6500	3500	5000	5008.77	0.60	1272	5133	5066	5013	4946	4893	5040	4920	96	1500	500	3500	10	1	19165740	962	-5.47	1.06	12	0.13	-917.00	4717.00	8040	20230417	-37.56	4610	20231027	8.89	6190	-18.90	20240102	4750	5.68	20240205	8040	-37.56	20230417	4610	8.89	20231027	0.63	N	308080	500	95 억	114460	N	N	N	N
37	20240223	131034	57	100.00	KOSDAQ	제약	N	N	N	N	N	5040	40	2	0.80	96583905	19259	159.63	4950	5110	4930	6500	3500	5000	5015.00	0.60	1037	5133	5066	5013	4946	4893	5040	4920	96	1500	500	3500	10	1	19165740	966	-5.50	1.07	12	0.10	-917.00	4717.00	8040	20230417	-37.31	4610	20231027	9.33	6190	-18.58	20240102	4750	6.11	20240205	8040	-37.31	20230417	4610	9.33	20231027	0.63	N	308080	500	95 억	114460	N	N	N	N
38	20240223	121037	57	100.00	KOSDAQ	제약	N	N	N	N	N	5050	50	2	1.00	90492145	18047	149.58	4950	5110	4930	6500	3500	5000	5014.25	0.60	1175	5133	5066	5013	4946	4893	5040	4920	96	1500	500	3500	10	1	19165740	968	-5.51	1.07	12	0.09	-917.00	4717.00	8040	20230417	-37.19	4610	20231027	9.54	6190	-18.42	20240102	4750	6.32	20240205	8040	-37.19	20230417	4610	9.54	20231027	0.63	N	308080	500	95 억	114460	N	N	N	N
39	20240223	111023	57	100.00	KOSDAQ	제약	N	N	N	N	N	5020	20	2	0.40	79099465	15773	130.73	4950	5110	4930	6500	3500	5000	5014.86	0.60	988	5133	5066	5013	4946	4893	5040	4920	96	1500	500	3500	10	1	19165740	962	-5.47	1.06	12	0.08	-917.00	4717.00	8040	20230417	-37.56	4610	20231027	8.89	6190	-18.90	20240102	4750	5.68	20240205	8040	-37.56	20230417	4610	8.89	20231027	0.63	N	308080	500	95 억	114460	N	N	N	N
40	20240223	101031	57	100.00	KOSDAQ	제약	N	N	N	N	N	5060	60	2	1.20	61341315	12271	101.71	4950	5100	4930	6500	3500	5000	4998.88	0.60	2566	5133	5066	5013	4946	4893	5040	4920	96	1500	500	3500	10	1	19165740	970	-5.52	1.07	12	0.06	-917.00	4717.00	8040	20230417	-37.06	4610	20231027	9.76	6190	-18.26	20240102	4750	6.53	20240205	8040	-37.06	20230417	4610	9.76	20231027	0.63	N	308080	500	95 억	114460	N	N	N	N
41	20240223	091033	57	100.00	KOSDAQ	제약	N	N	N	N	N	4955	-45	5	-0.90	9631850	1946	16.13	4950	4995	4940	6500	3500	5000	4949.56	0.60	94	5133	5066	5013	4946	4893	5040	4920	96	1500	500	3500	5	1	19165740	950	-5.40	1.05	12	0.01	-917.00	4717.00	8040	20230417	-38.37	4610	20231027	7.48	6190	-19.95	20240102	4750	4.32	20240205	8040	-38.37	20230417	4610	7.48	20231027	0.63	N	308080	500	95 억	114460	N	N	N	N
42	20240222	161020	57	100.00	KOSDAQ	제약	N	N	N	N	N	5000	0	3	0.00	60166715	12065	32.33	5020	5080	4960	6500	3500	5000	4986.88	0.63	-7141	5140	5070	5010	4940	4880	5040	4910	96	1500	500	3500	10	1	19165740	958	-5.45	1.06	12	0.06	-917.00	4717.00	8040	20230417	-37.81	4610	20231027	8.46	6190	-19.22	20240102	4750	5.26	20240205	8040	-37.81	20230417	4610	8.46	20231027	0.64	N	308080	500	95 억	121601	N	N	N	N
43	20240222	151029	57	100.00	KOSDAQ	제약	N	N	N	N	N	4980	-20	5	-0.40	48161165	9657	25.87	5020	5080	4960	6500	3500	5000	4987.18	0.63	-6057	5140	5070	5010	4940	4880	5040	4910	96	1500	500	3500	5	1	19165740	954	-5.43	1.06	12	0.05	-917.00	4717.00	8040	20230417	-38.06	4610	20231027	8.03	6190	-19.55	20240102	4750	4.84	20240205	8040	-38.06	20230417	4610	8.03	20231027	0.64	N	308080	500	95 억	121601	N	N	N	N
44	20240222	141027	57	100.00	KOSDAQ	제약	N	N	N	N	N	4980	-20	5	-0.40	41345075	8288	22.21	5020	5080	4960	6500	3500	5000	4988.55	0.63	-5645	5140	5070	5010	4940	4880	5040	4910	96	1500	500	3500	5	1	19165740	954	-5.43	1.06	12	0.04	-917.00	4717.00	8040	20230417	-38.06	4610	20231027	8.03	6190	-19.55	20240102	4750	4.84	20240205	8040	-38.06	20230417	4610	8.03	20231027	0.64	N	308080	500	95 억	121601	N	N	N	N
45	20240222	131011	57	100.00	KOSDAQ	제약	N	N	N	N	N	4985	-15	5	-0.30	36510715	7318	19.61	5020	5080	4970	6500	3500	5000	4989.17	0.63	-5580	5140	5070	5010	4940	4880	5040	4910	96	1500	500	3500	5	1	19165740	955	-5.44	1.06	12	0.04	-917.00	4717.00	8040	20230417	-38.00	4610	20231027	8.13	6190	-19.47	20240102	4750	4.95	20240205	8040	-38.00	20230417	4610	8.13	20231027	0.64	N	308080	500	95 억	121601	N	N	N	N
46	20240222	121023	57	100.00	KOSDAQ	제약	N	N	N	N	N	4990	-10	5	-0.20	13444805	2686	7.20	5020	5080	4985	6500	3500	5000	5005.51	0.63	-1031	5140	5070	5010	4940	4880	5040	4910	96	1500	500	3500	5	1	19165740	956	-5.44	1.06	12	0.01	-917.00	4717.00	8040	20230417	-37.94	4610	20231027	8.24	6190	-19.39	20240102	4750	5.05	20240205	8040	-37.94	20230417	4610	8.24	20231027	0.64	N	308080	500	95 억	121601	N	N	N	N
47	20240222	111022	57	100.00	KOSDAQ	제약	N	N	N	N	N	5000	0	3	0.00	12153275	2427	6.50	5020	5080	4985	6500	3500	5000	5007.53	0.63	-811	5140	5070	5010	4940	4880	5040	4910	96	1500	500	3500	10	1	19165740	958	-5.45	1.06	12	0.01	-917.00	4717.00	8040	20230417	-37.81	4610	20231027	8.46	6190	-19.22	20240102	4750	5.26	20240205	8040	-37.81	20230417	4610	8.46	20231027	0.64	N	308080	500	95 억	121601	N	N	N	N
48	20240222	101011	57	100.00	KOSDAQ	제약	N	N	N	N	N	5020	20	2	0.40	4657465	925	2.48	5020	5080	4990	6500	3500	5000	5035.10	0.63	-249	5140	5070	5010	4940	4880	5040	4910	96	1500	500	3500	10	1	19165740	962	-5.47	1.06	12	0.00	-917.00	4717.00	8040	20230417	-37.56	4610	20231027	8.89	6190	-18.90	20240102	4750	5.68	20240205	8040	-37.56	20230417	4610	8.89	20231027	0.64	N	308080	500	95 억	121601	N	N	N	N
49	20240222	091031	57	100.00	KOSDAQ	제약	N	N	N	N	N	5040	40	2	0.80	1279400	252	0.68	5020	5080	5020	6500	3500	5000	5076.98	0.63	-16	5140	5070	5010	4940	4880	5040	4910	96	1500	500	3500	10	1	19165740	966	-5.50	1.07	12	0.00	-917.00	4717.00	8040	20230417	-37.31	4610	20231027	9.33	6190	-18.58	20240102	4750	6.11	20240205	8040	-37.31	20230417	4610	9.33	20231027	0.64	N	308080	500	95 억	121601	N	N	N	N
50	20240221	161017	57	100.00	KOSDAQ	제약	N	N	N	N	N	5000	-20	5	-0.40	186422010	37259	105.50	5010	5080	4950	6520	3520	5020	5003.41	0.62	2179	5080	5050	5000	4970	4920	5065	4985	96	1500	500	3510	10	1	19165740	958	-5.45	1.06	12	0.19	-917.00	4717.00	8040	20230417	-37.81	4610	20231027	8.46	6190	-19.22	20240102	4750	5.26	20240205	8040	-37.81	20230417	4610	8.46	20231027	0.64	N	308080	500	95 억	118355	N	N	N	N
51	20240221	151008	57	100.00	KOSDAQ	제약	N	N	N	N	N	5000	-20	5	-0.40	174518675	34876	98.75	5010	5080	4950	6520	3520	5020	5003.98	0.62	3266	5080	5050	5000	4970	4920	5065	4985	96	1500	500	3510	10	1	19165740	958	-5.45	1.06	12	0.18	-917.00	4717.00	8040	20230417	-37.81	4610	20231027	8.46	6190	-19.22	20240102	4750	5.26	20240205	8040	-37.81	20230417	4610	8.46	20231027	0.64	N	308080	500	95 억	118355	N	N	N	N
52	20240221	141008	57	100.00	KOSDAQ	제약	N	N	N	N	N	5060	40	2	0.80	131329180	26229	74.27	5010	5080	4950	6520	3520	5020	5007.02	0.62	1810	5080	5050	5000	4970	4920	5065	4985	96	1500	500	3510	10	1	19165740	970	-5.52	1.07	12	0.14	-917.00	4717.00	8040	20230417	-37.06	4610	20231027	9.76	6190	-18.26	20240102	4750	6.53	20240205	8040	-37.06	20230417	4610	9.76	20231027	0.64	N	308080	500	95 억	118355	N	N	N	N
53	20240221	131008	57	100.00	KOSDAQ	제약	N	N	N	N	N	5030	10	2	0.20	92433560	18504	52.39	5010	5060	4950	6520	3520	5020	4995.33	0.62	1556	5080	5050	5000	4970	4920	5065	4985	96	1500	500	3510	10	1	19165740	964	-5.49	1.07	12	0.10	-917.00	4717.00	8040	20230417	-37.44	4610	20231027	9.11	6190	-18.74	20240102	4750	5.89	20240205	8040	-37.44	20230417	4610	9.11	20231027	0.64	N	308080	500	95 억	118355	N	N	N	N
54	20240221	121011	57	100.00	KOSDAQ	제약	N	N	N	N	N	5020	0	3	0.00	81150470	16259	46.04	5010	5020	4950	6520	3520	5020	4991.11	0.62	1172	5080	5050	5000	4970	4920	5065	4985	96	1500	500	3510	10	1	19165740	962	-5.47	1.06	12	0.08	-917.00	4717.00	8040	20230417	-37.56	4610	20231027	8.89	6190	-18.90	20240102	4750	5.68	20240205	8040	-37.56	20230417	4610	8.89	20231027	0.64	N	308080	500	95 억	118355	N	N	N	N
55	20240221	111017	57	100.00	KOSDAQ	제약	N	N	N	N	N	4995	-25	5	-0.50	43724610	8755	24.79	5010	5020	4950	6520	3520	5020	4994.24	0.62	-202	5080	5050	5000	4970	4920	5065	4985	96	1500	500	3510	5	1	19165740	957	-5.45	1.06	12	0.05	-917.00	4717.00	8040	20230417	-37.87	4610	20231027	8.35	6190	-19.31	20240102	4750	5.16	20240205	8040	-37.87	20230417	4610	8.35	20231027	0.64	N	308080	500	95 억	118355	N	N	N	N
56	20240221	101007	57	100.00	KOSDAQ	제약	N	N	N	N	N	5000	-20	5	-0.40	33212930	6645	18.82	5010	5020	4950	6520	3520	5020	4998.18	0.62	-524	5080	5050	5000	4970	4920	5065	4985	96	1500	500	3510	10	1	19165740	958	-5.45	1.06	12	0.03	-917.00	4717.00	8040	20230417	-37.81	4610	20231027	8.46	6190	-19.22	20240102	4750	5.26	20240205	8040	-37.81	20230417	4610	8.46	20231027	0.64	N	308080	500	95 억	118355	N	N	N	N
57	20240221	091008	57	100.00	KOSDAQ	제약	N	N	N	N	N	5010	-10	5	-0.20	1087930	219	0.62	5010	5010	4950	6520	3520	5020	4967.72	0.62	-4	5080	5050	5000	4970	4920	5065	4985	96	1500	500	3510	10	1	19165740	960	-5.46	1.06	12	0.00	-917.00	4717.00	8040	20230417	-37.69	4610	20231027	8.68	6190	-19.06	20240102	4750	5.47	20240205	8040	-37.69	20230417	4610	8.68	20231027	0.64	N	308080	500	95 억	118355	N	N	N	N
58	20240220	161003	57	100.00	KOSDAQ	제약	N	N	N	N	N	5020	10	2	0.20	175703800	35286	183.14	5000	5030	4950	6510	3510	5010	4979.41	0.60	3620	5116	5062	4996	4942	4876	5090	4970	96	1500	500	3500	10	1	19165740	962	-5.47	1.06	12	0.18	-917.00	4717.00	8040	20230417	-37.56	4610	20231027	8.89	6190	-18.90	20240102	4750	5.68	20240205	8040	-37.56	20230417	4610	8.89	20231027	0.64	N	308080	500	95 억	114735	N	N	N	N
59	20240220	151002	57	100.00	KOSDAQ	제약	N	N	N	N	N	4960	-50	5	-1.00	161672640	32468	168.52	5000	5030	4950	6510	3510	5010	4979.45	0.60	3631	5116	5062	4996	4942	4876	5090	4970	96	1500	500	3500	5	1	19165740	951	-5.41	1.05	12	0.17	-917.00	4717.00	8040	20230417	-38.31	4610	20231027	7.59	6190	-19.87	20240102	4750	4.42	20240205	8040	-38.31	20230417	4610	7.59	20231027	0.64	N	308080	500	95 억	114735	N	N	N	N
60	20240220	140958	57	100.00	KOSDAQ	제약	N	N	N	N	N	4980	-30	5	-0.60	89732385	17989	93.37	5000	5030	4960	6510	3510	5010	4988.18	0.60	803	5116	5062	4996	4942	4876	5090	4970	96	1500	500	3500	5	1	19165740	954	-5.43	1.06	12	0.09	-917.00	4717.00	8040	20230417	-38.06	4610	20231027	8.03	6190	-19.55	20240102	4750	4.84	20240205	8040	-38.06	20230417	4610	8.03	20231027	0.64	N	308080	500	95 억	114735	N	N	N	N
61	20240220	131003	57	100.00	KOSDAQ	제약	N	N	N	N	N	4985	-25	5	-0.50	30908510	6186	32.11	5000	5030	4980	6510	3510	5010	4996.53	0.60	-1673	5116	5062	4996	4942	4876	5090	4970	96	1500	500	3500	5	1	19165740	955	-5.44	1.06	12	0.03	-917.00	4717.00	8040	20230417	-38.00	4610	20231027	8.13	6190	-19.47	20240102	4750	4.95	20240205	8040	-38.00	20230417	4610	8.13	20231027	0.64	N	308080	500	95 억	114735	N	N	N	N
62	20240220	120954	57	100.00	KOSDAQ	제약	N	N	N	N	N	5010	0	3	0.00	17668415	3531	18.33	5000	5030	4990	6510	3510	5010	5003.80	0.60	-713	5116	5062	4996	4942	4876	5090	4970	96	1500	500	3500	10	1	19165740	960	-5.46	1.06	12	0.02	-917.00	4717.00	8040	20230417	-37.69	4610	20231027	8.68	6190	-19.06	20240102	4750	5.47	20240205	8040	-37.69	20230417	4610	8.68	20231027	0.64	N	308080	500	95 억	114735	N	N	N	N
63	20240220	110958	57	100.00	KOSDAQ	제약	N	N	N	N	N	4995	-15	5	-0.30	16751595	3348	17.38	5000	5030	4990	6510	3510	5010	5003.46	0.60	-712	5116	5062	4996	4942	4876	5090	4970	96	1500	500	3500	5	1	19165740	957	-5.45	1.06	12	0.02	-917.00	4717.00	8040	20230417	-37.87	4610	20231027	8.35	6190	-19.31	20240102	4750	5.16	20240205	8040	-37.87	20230417	4610	8.35	20231027	0.64	N	308080	500	95 억	114735	N	N	N	N
64	20240220	100950	57	100.00	KOSDAQ	제약	N	N	N	N	N	5010	0	3	0.00	11074655	2212	11.48	5000	5030	4990	6510	3510	5010	5006.63	0.60	-238	5116	5062	4996	4942	4876	5090	4970	96	1500	500	3500	10	1	19165740	960	-5.46	1.06	12	0.01	-917.00	4717.00	8040	20230417	-37.69	4610	20231027	8.68	6190	-19.06	20240102	4750	5.47	20240205	8040	-37.69	20230417	4610	8.68	20231027	0.64	N	308080	500	95 억	114735	N	N	N	N
65	20240220	091009	57	100.00	KOSDAQ	제약	N	N	N	N	N	5010	0	3	0.00	794815	159	0.83	5000	5010	4995	6510	3510	5010	4998.84	0.60	51	5116	5062	4996	4942	4876	5090	4970	96	1500	500	3500	10	1	19165740	960	-5.46	1.06	12	0.00	-917.00	4717.00	8040	20230417	-37.69	4610	20231027	8.68	6190	-19.06	20240102	4750	5.47	20240205	8040	-37.69	20230417	4610	8.68	20231027	0.64	N	308080	500	95 억	114735	N	N	N	N
66	20240219	161004	57	100.00	KOSDAQ	제약	N	N	N	N	N	5010	70	2	1.42	96126165	19228	93.76	4940	5050	4930	6420	3460	4940	4999.27	0.60	107	5060	5000	4930	4870	4800	4965	4835	96	1480	500	3450	10	1	19165740	960	-5.46	1.06	12	0.10	-917.00	4717.00	8040	20230417	-37.69	4610	20231027	8.68	6190	-19.06	20240102	4750	5.47	20240205	8040	-37.69	20230417	4610	8.68	20231027	0.64	N	308080	500	95 억	114628	N	N	N	N
67	20240219	151007	57	100.00	KOSDAQ	제약	N	N	N	N	N	4980	40	2	0.81	90154245	18036	87.95	4940	5050	4930	6420	3460	4940	4998.57	0.60	110	5060	5000	4930	4870	4800	4965	4835	96	1480	500	3450	5	1	19165740	954	-5.43	1.06	12	0.09	-917.00	4717.00	8040	20230417	-38.06	4610	20231027	8.03	6190	-19.55	20240102	4750	4.84	20240205	8040	-38.06	20230417	4610	8.03	20231027	0.64	N	308080	500	95 억	114628	N	N	N	N
68	20240219	141007	57	100.00	KOSDAQ	제약	N	N	N	N	N	5020	80	2	1.62	70924300	14185	69.17	4940	5050	4930	6420	3460	4940	4999.95	0.60	-578	5060	5000	4930	4870	4800	4965	4835	96	1480	500	3450	10	1	19165740	962	-5.47	1.06	12	0.07	-917.00	4717.00	8040	20230417	-37.56	4610	20231027	8.89	6190	-18.90	20240102	4750	5.68	20240205	8040	-37.56	20230417	4610	8.89	20231027	0.64	N	308080	500	95 억	114628	N	N	N	N
69	20240219	131004	57	100.00	KOSDAQ	제약	N	N	N	N	N	5020	80	2	1.62	58481880	11705	57.08	4940	5050	4930	6420	3460	4940	4996.32	0.60	-239	5060	5000	4930	4870	4800	4965	4835	96	1480	500	3450	10	1	19165740	962	-5.47	1.06	12	0.06	-917.00	4717.00	8040	20230417	-37.56	4610	20231027	8.89	6190	-18.90	20240102	4750	5.68	20240205	8040	-37.56	20230417	4610	8.89	20231027	0.64	N	308080	500	95 억	114628	N	N	N	N
70	20240219	121003	57	100.00	KOSDAQ	제약	N	N	N	N	N	5030	90	2	1.82	52227900	10458	51.00	4940	5050	4930	6420	3460	4940	4994.06	0.60	755	5060	5000	4930	4870	4800	4965	4835	96	1480	500	3450	10	1	19165740	964	-5.49	1.07	12	0.05	-917.00	4717.00	8040	20230417	-37.44	4610	20231027	9.11	6190	-18.74	20240102	4750	5.89	20240205	8040	-37.44	20230417	4610	9.11	20231027	0.64	N	308080	500	95 억	114628	N	N	N	N
71	20240219	111000	57	100.00	KOSDAQ	제약	N	N	N	N	N	5000	60	2	1.21	48071340	9632	46.97	4940	5050	4930	6420	3460	4940	4990.80	0.60	755	5060	5000	4930	4870	4800	4965	4835	96	1480	500	3450	10	1	19165740	958	-5.45	1.06	12	0.05	-917.00	4717.00	8040	20230417	-37.81	4610	20231027	8.46	6190	-19.22	20240102	4750	5.26	20240205	8040	-37.81	20230417	4610	8.46	20231027	0.64	N	308080	500	95 억	114628	N	N	N	N
72	20240219	100956	57	100.00	KOSDAQ	제약	N	N	N	N	N	4980	40	2	0.81	14403805	2898	14.13	4940	4980	4930	6420	3460	4940	4970.26	0.60	740	5060	5000	4930	4870	4800	4965	4835	96	1480	500	3450	5	1	19165740	954	-5.43	1.06	12	0.02	-917.00	4717.00	8040	20230417	-38.06	4610	20231027	8.03	6190	-19.55	20240102	4750	4.84	20240205	8040	-38.06	20230417	4610	8.03	20231027	0.64	N	308080	500	95 억	114628	N	N	N	N
73	20240219	090958	57	100.00	KOSDAQ	제약	N	N	N	N	N	4960	20	2	0.40	434570	88	0.43	4940	4960	4930	6420	3460	4940	4938.30	0.60	-14	5060	5000	4930	4870	4800	4965	4835	96	1480	500	3450	5	1	19165740	951	-5.41	1.05	12	0.00	-917.00	4717.00	8040	20230417	-38.31	4610	20231027	7.59	6190	-19.87	20240102	4750	4.42	20240205	8040	-38.31	20230417	4610	7.59	20231027	0.64	N	308080	500	95 억	114628	N	N	N	N
74	20240216	160949	57	100.00	KOSDAQ	제약	N	N	N	N	N	4940	15	2	0.30	101064920	20507	86.85	4990	4990	4860	6400	3450	4925	4928.31	0.60	-765	5001	4962	4911	4872	4821	4982	4892	96	1475	500	3440	5	1	19165740	947	-5.39	1.05	12	0.11	-917.00	4717.00	8040	20230417	-38.56	4610	20231027	7.16	6190	-20.19	20240102	4750	4.00	20240205	8040	-38.56	20230417	4610	7.16	20231027	0.68	N	308080	500	95 억	115093	N	N	N	N
75	20240216	150958	57	100.00	KOSDAQ	제약	N	N	N	N	N	4975	50	2	1.02	91487510	18573	78.66	4990	4990	4860	6400	3450	4925	4925.83	0.60	-758	5001	4962	4911	4872	4821	4982	4892	96	1475	500	3440	5	1	19165740	953	-5.43	1.05	12	0.10	-917.00	4717.00	8040	20230417	-38.12	4610	20231027	7.92	6190	-19.63	20240102	4750	4.74	20240205	8040	-38.12	20230417	4610	7.92	20231027	0.68	N	308080	500	95 억	115093	N	N	N	N
76	20240216	141001	57	100.00	KOSDAQ	제약	N	N	N	N	N	4970	45	2	0.91	84696435	17206	72.87	4990	4990	4860	6400	3450	4925	4922.49	0.60	-1029	5001	4962	4911	4872	4821	4982	4892	96	1475	500	3440	5	1	19165740	953	-5.42	1.05	12	0.09	-917.00	4717.00	8040	20230417	-38.18	4610	20231027	7.81	6190	-19.71	20240102	4750	4.63	20240205	8040	-38.18	20230417	4610	7.81	20231027	0.68	N	308080	500	95 억	115093	N	N	N	N
77	20240216	130956	57	100.00	KOSDAQ	제약	N	N	N	N	N	4930	5	2	0.10	70833545	14404	61.00	4990	4990	4860	6400	3450	4925	4917.63	0.60	-1348	5001	4962	4911	4872	4821	4982	4892	96	1475	500	3440	5	1	19165740	945	-5.38	1.05	12	0.08	-917.00	4717.00	8040	20230417	-38.68	4610	20231027	6.94	6190	-20.36	20240102	4750	3.79	20240205	8040	-38.68	20230417	4610	6.94	20231027	0.68	N	308080	500	95 억	115093	N	N	N	N
78	20240216	120959	57	100.00	KOSDAQ	제약	N	N	N	N	N	4930	5	2	0.10	55328290	11263	47.70	4990	4990	4860	6400	3450	4925	4912.39	0.60	-1099	5001	4962	4911	4872	4821	4982	4892	96	1475	500	3440	5	1	19165740	945	-5.38	1.05	12	0.06	-917.00	4717.00	8040	20230417	-38.68	4610	20231027	6.94	6190	-20.36	20240102	4750	3.79	20240205	8040	-38.68	20230417	4610	6.94	20231027	0.68	N	308080	500	95 억	115093	N	N	N	N
79	20240216	111005	57	100.00	KOSDAQ	제약	N	N	N	N	N	4885	-40	5	-0.81	35635135	7253	30.72	4990	4990	4860	6400	3450	4925	4913.16	0.60	-1720	5001	4962	4911	4872	4821	4982	4892	96	1475	500	3440	5	1	19165740	936	-5.33	1.04	12	0.04	-917.00	4717.00	8040	20230417	-39.24	4610	20231027	5.97	6190	-21.08	20240102	4750	2.84	20240205	8040	-39.24	20230417	4610	5.97	20231027	0.68	N	308080	500	95 억	115093	N	N	N	N
80	20240216	100958	57	100.00	KOSDAQ	제약	N	N	N	N	N	4925	0	3	0.00	29518810	6003	25.42	4990	4990	4860	6400	3450	4925	4917.34	0.60	-1720	5001	4962	4911	4872	4821	4982	4892	96	1475	500	3440	5	1	19165740	944	-5.37	1.04	12	0.03	-917.00	4717.00	8040	20230417	-38.74	4610	20231027	6.83	6190	-20.44	20240102	4750	3.68	20240205	8040	-38.74	20230417	4610	6.83	20231027	0.68	N	308080	500	95 억	115093	N	N	N	N
81	20240216	090951	57	100.00	KOSDAQ	제약	N	N	N	N	N	4950	25	2	0.51	7369445	1495	6.33	4990	4990	4860	6400	3450	4925	4929.39	0.60	-728	5001	4962	4911	4872	4821	4982	4892	96	1475	500	3440	5	1	19165740	949	-5.40	1.05	12	0.01	-917.00	4717.00	8040	20230417	-38.43	4610	20231027	7.38	6190	-20.03	20240102	4750	4.21	20240205	8040	-38.43	20230417	4610	7.38	20231027	0.68	N	308080	500	95 억	115093	N	N	N	N
82	20240215	160949	57	100.00	KOSDAQ	제약	N	N	N	N	N	4925	70	2	1.44	115543435	23607	75.62	4920	4950	4860	6310	3400	4855	4894.43	0.58	3116	5015	4935	4895	4815	4775	4915	4795	96	1455	500	3390	5	1	19165740	944	-5.37	1.04	12	0.12	-917.00	4717.00	8040	20230417	-38.74	4610	20231027	6.83	6190	-20.44	20240102	4750	3.68	20240205	8040	-38.74	20230417	4610	6.83	20231027	0.68	N	308080	500	95 억	111977	N	N	N	N
83	20240215	150955	57	100.00	KOSDAQ	제약	N	N	N	N	N	4890	35	2	0.72	110417480	22562	72.28	4920	4950	4860	6310	3400	4855	4893.96	0.58	3277	5015	4935	4895	4815	4775	4915	4795	96	1455	500	3390	5	1	19165740	937	-5.33	1.04	12	0.12	-917.00	4717.00	8040	20230417	-39.18	4610	20231027	6.07	6190	-21.00	20240102	4750	2.95	20240205	8040	-39.18	20230417	4610	6.07	20231027	0.68	N	308080	500	95 억	111977	N	N	N	N
84	20240215	140949	57	100.00	KOSDAQ	제약	N	N	N	N	N	4895	40	2	0.82	65006385	13269	42.51	4920	4950	4860	6310	3400	4855	4899.12	0.58	1481	5015	4935	4895	4815	4775	4915	4795	96	1455	500	3390	5	1	19165740	938	-5.34	1.04	12	0.07	-917.00	4717.00	8040	20230417	-39.12	4610	20231027	6.18	6190	-20.92	20240102	4750	3.05	20240205	8040	-39.12	20230417	4610	6.18	20231027	0.68	N	308080	500	95 억	111977	N	N	N	N
85	20240215	130922	57	100.00	KOSDAQ	제약	N	N	N	N	N	4920	65	2	1.34	58996380	12043	38.58	4920	4950	4860	6310	3400	4855	4898.81	0.58	1481	5015	4935	4895	4815	4775	4915	4795	96	1455	500	3390	5	1	19165740	943	-5.37	1.04	12	0.06	-917.00	4717.00	8040	20230417	-38.81	4610	20231027	6.72	6190	-20.52	20240102	4750	3.58	20240205	8040	-38.81	20230417	4610	6.72	20231027	0.68	N	308080	500	95 억	111977	N	N	N	N
86	20240215	120949	57	100.00	KOSDAQ	제약	N	N	N	N	N	4915	60	2	1.24	46705630	9542	30.57	4920	4950	4860	6310	3400	4855	4894.74	0.58	1261	5015	4935	4895	4815	4775	4915	4795	96	1455	500	3390	5	1	19165740	942	-5.36	1.04	12	0.05	-917.00	4717.00	8040	20230417	-38.87	4610	20231027	6.62	6190	-20.60	20240102	4750	3.47	20240205	8040	-38.87	20230417	4610	6.62	20231027	0.68	N	308080	500	95 억	111977	N	N	N	N
87	20240215	110941	57	100.00	KOSDAQ	제약	N	N	N	N	N	4890	35	2	0.72	45645885	9326	29.88	4920	4950	4860	6310	3400	4855	4894.48	0.58	1261	5015	4935	4895	4815	4775	4915	4795	96	1455	500	3390	5	1	19165740	937	-5.33	1.04	12	0.05	-917.00	4717.00	8040	20230417	-39.18	4610	20231027	6.07	6190	-21.00	20240102	4750	2.95	20240205	8040	-39.18	20230417	4610	6.07	20231027	0.68	N	308080	500	95 억	111977	N	N	N	N
88	20240215	100941	57	100.00	KOSDAQ	제약	N	N	N	N	N	4890	35	2	0.72	9685055	1988	6.37	4920	4920	4860	6310	3400	4855	4871.76	0.58	146	5015	4935	4895	4815	4775	4915	4795	96	1455	500	3390	5	1	19165740	937	-5.33	1.04	12	0.01	-917.00	4717.00	8040	20230417	-39.18	4610	20231027	6.07	6190	-21.00	20240102	4750	2.95	20240205	8040	-39.18	20230417	4610	6.07	20231027	0.68	N	308080	500	95 억	111977	N	N	N	N
89	20240215	090945	57	100.00	KOSDAQ	제약	N	N	N	N	N	4910	55	2	1.13	2283710	469	1.50	4920	4920	4860	6310	3400	4855	4869.32	0.58	115	5015	4935	4895	4815	4775	4915	4795	96	1455	500	3390	5	1	19165740	941	-5.35	1.04	12	0.00	-917.00	4717.00	8040	20230417	-38.93	4610	20231027	6.51	6190	-20.68	20240102	4750	3.37	20240205	8040	-38.93	20230417	4610	6.51	20231027	0.68	N	308080	500	95 억	111977	N	N	N	N
90	20240214	160938	57	100.00	KOSDAQ	제약	N	N	N	N	N	4855	-120	5	-2.41	153235490	31210	74.95	4940	4975	4855	6460	3485	4975	4910.68	0.59	-1169	5058	5016	4943	4901	4828	5037	4922	96	1485	500	3480	5	1	19165740	930	-5.29	1.03	12	0.16	-917.00	4717.00	8100	20230208	-40.06	4610	20231027	5.31	6190	-21.57	20240102	4750	2.21	20240205	8040	-39.61	20230417	4610	5.31	20231027	0.67	N	308080	500	95 억	112732	N	N	N	N
91	20240214	150940	57	100.00	KOSDAQ	제약	N	N	N	N	N	4965	-10	5	-0.20	128376700	26108	62.70	4940	4975	4895	6460	3485	4975	4917.14	0.59	-715	5058	5016	4943	4901	4828	5037	4922	96	1485	500	3480	5	1	19165740	952	-5.41	1.05	12	0.14	-917.00	4717.00	8100	20230208	-38.70	4610	20231027	7.70	6190	-19.79	20240102	4750	4.53	20240205	8040	-38.25	20230417	4610	7.70	20231027	0.67	N	308080	500	95 억	112732	N	N	N	N
92	20240214	140936	57	100.00	KOSDAQ	제약	N	N	N	N	N	4970	-5	5	-0.10	113211380	23048	55.35	4940	4975	4895	6460	3485	4975	4911.98	0.59	1419	5058	5016	4943	4901	4828	5037	4922	96	1485	500	3480	5	1	19165740	953	-5.42	1.05	12	0.12	-917.00	4717.00	8100	20230208	-38.64	4610	20231027	7.81	6190	-19.71	20240102	4750	4.63	20240205	8040	-38.18	20230417	4610	7.81	20231027	0.67	N	308080	500	95 억	112732	N	N	N	N
93	20240214	130939	57	100.00	KOSDAQ	제약	N	N	N	N	N	4920	-55	5	-1.11	86309480	17588	42.24	4940	4975	4895	6460	3485	4975	4907.29	0.59	235	5058	5016	4943	4901	4828	5037	4922	96	1485	500	3480	5	1	19165740	943	-5.37	1.04	12	0.09	-917.00	4717.00	8100	20230208	-39.26	4610	20231027	6.72	6190	-20.52	20240102	4750	3.58	20240205	8040	-38.81	20230417	4610	6.72	20231027	0.67	N	308080	500	95 억	112732	N	N	N	N
94	20240214	120930	57	100.00	KOSDAQ	제약	N	N	N	N	N	4905	-70	5	-1.41	85448560	17413	41.82	4940	4975	4895	6460	3485	4975	4907.17	0.59	235	5058	5016	4943	4901	4828	5037	4922	96	1485	500	3480	5	1	19165740	940	-5.35	1.04	12	0.09	-917.00	4717.00	8100	20230208	-39.44	4610	20231027	6.40	6190	-20.76	20240102	4750	3.26	20240205	8040	-38.99	20230417	4610	6.40	20231027	0.67	N	308080	500	95 억	112732	N	N	N	N
95	20240214	110937	57	100.00	KOSDAQ	제약	N	N	N	N	N	4900	-75	5	-1.51	45280970	9213	22.12	4940	4975	4895	6460	3485	4975	4914.90	0.59	-1467	5058	5016	4943	4901	4828	5037	4922	96	1485	500	3480	5	1	19165740	939	-5.34	1.04	12	0.05	-917.00	4717.00	8100	20230208	-39.51	4610	20231027	6.29	6190	-20.84	20240102	4750	3.16	20240205	8040	-39.05	20230417	4610	6.29	20231027	0.67	N	308080	500	95 억	112732	N	N	N	N
96	20240214	090929	57	100.00	KOSDAQ	제약	N	N	N	N	N	4975	0	3	0.00	2138030	434	1.04	4940	4975	4900	6460	3485	4975	4926.34	0.59	-9	5058	5016	4943	4901	4828	5037	4922	96	1485	500	3480	5	1	19165740	953	-5.43	1.05	12	0.00	-917.00	4717.00	8100	20230208	-38.58	4610	20231027	7.92	6190	-19.63	20240102	4750	4.74	20240205	8040	-38.12	20230417	4610	7.92	20231027	0.67	N	308080	500	95 억	112732	N	N	N	N
97	20240213	160926	57	100.00	KOSDAQ	제약	N	N	N	N	N	4975	60	2	1.22	201995845	41062	130.60	4920	4985	4870	6380	3445	4915	4919.29	0.55	6676	5085	5000	4905	4820	4725	5042	4862	96	1465	500	3440	5	1	19165740	953	-5.43	1.05	12	0.21	-917.00	4717.00	8100	20230208	-38.58	4610	20231027	7.92	6190	-19.63	20240102	4750	4.74	20240205	8040	-38.12	20230417	4610	7.92	20231027	0.65	N	308080	500	95 억	106051	N	N	N	N
98	20240213	150925	57	100.00	KOSDAQ	제약	N	N	N	N	N	4945	30	2	0.61	199963290	40653	129.30	4920	4985	4870	6380	3445	4915	4918.78	0.55	6689	5085	5000	4905	4820	4725	5042	4862	96	1465	500	3440	5	1	19165740	948	-5.39	1.05	12	0.21	-917.00	4717.00	8100	20230208	-38.95	4610	20231027	7.27	6190	-20.11	20240102	4750	4.11	20240205	8040	-38.50	20230417	4610	7.27	20231027	0.65	N	308080	500	95 억	106051	N	N	N	N
99	20240213	140934	57	100.00	KOSDAQ	제약	N	N	N	N	N	4945	30	2	0.61	167885410	34124	108.53	4920	4985	4870	6380	3445	4915	4919.86	0.55	6330	5085	5000	4905	4820	4725	5042	4862	96	1465	500	3440	5	1	19165740	948	-5.39	1.05	12	0.18	-917.00	4717.00	8100	20230208	-38.95	4610	20231027	7.27	6190	-20.11	20240102	4750	4.11	20240205	8040	-38.50	20230417	4610	7.27	20231027	0.65	N	308080	500	95 억	106051	N	N	N	N
100	20240213	130922	57	100.00	KOSDAQ	제약	N	N	N	N	N	4950	35	2	0.71	148548920	30208	96.08	4920	4985	4870	6380	3445	4915	4917.54	0.55	5549	5085	5000	4905	4820	4725	5042	4862	96	1465	500	3440	5	1	19165740	949	-5.40	1.05	12	0.16	-917.00	4717.00	8100	20230208	-38.89	4610	20231027	7.38	6190	-20.03	20240102	4750	4.21	20240205	8040	-38.43	20230417	4610	7.38	20231027	0.65	N	308080	500	95 억	106051	N	N	N	N
101	20240213	120932	57	100.00	KOSDAQ	제약	N	N	N	N	N	4925	10	2	0.20	134367070	27334	86.94	4920	4985	4870	6380	3445	4915	4915.75	0.55	6543	5085	5000	4905	4820	4725	5042	4862	96	1465	500	3440	5	1	19165740	944	-5.37	1.04	12	0.14	-917.00	4717.00	8100	20230208	-39.20	4610	20231027	6.83	6190	-20.44	20240102	4750	3.68	20240205	8040	-38.74	20230417	4610	6.83	20231027	0.65	N	308080	500	95 억	106051	N	N	N	N
102	20240213	110955	57	100.00	KOSDAQ	제약	N	N	N	N	N	4920	5	2	0.10	109708980	22299	70.92	4920	4985	4870	6380	3445	4915	4919.91	0.55	2801	5085	5000	4905	4820	4725	5042	4862	96	1465	500	3440	5	1	19165740	943	-5.37	1.04	12	0.12	-917.00	4717.00	8100	20230208	-39.26	4610	20231027	6.72	6190	-20.52	20240102	4750	3.58	20240205	8040	-38.81	20230417	4610	6.72	20231027	0.65	N	308080	500	95 억	106051	N	N	N	N
103	20240213	100815	57	100.00	KOSDAQ	제약	N	N	N	N	N	4920	5	2	0.10	65185570	13247	42.13	4920	4985	4870	6380	3445	4915	4920.78	0.55	4473	5085	5000	4905	4820	4725	5042	4862	96	1465	500	3440	5	1	19165740	943	-5.37	1.04	12	0.07	-917.00	4717.00	8100	20230208	-39.26	4610	20231027	6.72	6190	-20.52	20240102	4750	3.58	20240205	8040	-38.81	20230417	4610	6.72	20231027	0.65	N	308080	500	95 억	106051	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History