KissMeData/131030/price/prices-20240201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

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	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	investmentCareful	shortOverheated
2	20240229	160812	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5600	330	2	6.26	12011602130	2019853	1540.19	6060	6340	5600	6850	3690	5270	5946.95	2.00	-69307	5476	5372	5286	5182	5096	5330	5140	83	1580	500	3790	10	1	16153162	905	18.18	0.69	12	12.50	308.00	8099.00	7360	20230427	-23.91	4465	20231023	25.42	6340	-11.67	20240229	5040	11.11	20240122	7360	-23.91	20230427	4465	25.42	20231023	1.91	N	131030	500	82 억	322640	N	N	N	N
3	20240229	150814	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5640	370	2	7.02	11859104260	1992685	1519.47	6060	6340	5600	6850	3690	5270	5951.32	2.00	-74016	5476	5372	5286	5182	5096	5330	5140	83	1580	500	3790	10	1	16153162	911	18.31	0.70	12	12.34	308.00	8099.00	7360	20230427	-23.37	4465	20231023	26.32	6340	-11.04	20240229	5040	11.90	20240122	7360	-23.37	20230427	4465	26.32	20231023	1.91	N	131030	500	82 억	322640	N	N	N	N
4	20240229	140814	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5670	400	2	7.59	11342825800	1901556	1449.99	6060	6340	5660	6850	3690	5270	5965.02	2.00	-59313	5476	5372	5286	5182	5096	5330	5140	83	1580	500	3790	10	1	16153162	916	18.41	0.70	12	11.77	308.00	8099.00	7360	20230427	-22.96	4465	20231023	26.99	6340	-10.57	20240229	5040	12.50	20240122	7360	-22.96	20230427	4465	26.99	20231023	1.91	N	131030	500	82 억	322640	N	N	N	N
5	20240229	130812	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5690	420	2	7.97	11025641660	1846107	1407.71	6060	6340	5680	6850	3690	5270	5972.37	2.00	-60979	5476	5372	5286	5182	5096	5330	5140	83	1580	500	3790	10	1	16153162	919	18.47	0.70	12	11.43	308.00	8099.00	7360	20230427	-22.69	4465	20231023	27.44	6340	-10.25	20240229	5040	12.90	20240122	7360	-22.69	20230427	4465	27.44	20231023	1.91	N	131030	500	82 억	322640	N	N	N	N
6	20240229	120813	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5870	600	2	11.39	10394623290	1737642	1325.00	6060	6340	5680	6850	3690	5270	5982.03	2.00	-48651	5476	5372	5286	5182	5096	5330	5140	83	1580	500	3790	10	1	16153162	948	19.06	0.72	12	10.76	308.00	8099.00	7360	20230427	-20.24	4465	20231023	31.47	6340	-7.41	20240229	5040	16.47	20240122	7360	-20.24	20230427	4465	31.47	20231023	1.91	N	131030	500	82 억	322640	N	N	N	N
7	20240229	110814	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5990	720	2	13.66	9439166140	1576242	1201.93	6060	6340	5680	6850	3690	5270	5988.40	2.00	-60397	5476	5372	5286	5182	5096	5330	5140	83	1580	500	3790	10	1	16153162	968	19.45	0.74	12	9.76	308.00	8099.00	7360	20230427	-18.61	4465	20231023	34.15	6340	-5.52	20240229	5040	18.85	20240122	7360	-18.61	20230427	4465	34.15	20231023	1.91	N	131030	500	82 억	322640	N	N	N	N
8	20240229	100815	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5850	580	2	11.01	8514916880	1419372	1082.31	6060	6340	5680	6850	3690	5270	5999.07	2.00	-66040	5476	5372	5286	5182	5096	5330	5140	83	1580	500	3790	10	1	16153162	945	18.99	0.72	12	8.79	308.00	8099.00	7360	20230427	-20.52	4465	20231023	31.02	6340	-7.73	20240229	5040	16.07	20240122	7360	-20.52	20230427	4465	31.02	20231023	1.91	N	131030	500	82 억	322640	N	N	N	N
9	20240229	090813	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5970	700	2	13.28	4193286080	691220	527.07	6060	6340	5890	6850	3690	5270	6066.50	2.00	-37518	5476	5372	5286	5182	5096	5330	5140	83	1580	500	3790	10	1	16153162	964	19.38	0.74	12	4.28	308.00	8099.00	7360	20230427	-18.89	4465	20231023	33.71	6340	-5.84	20240229	5040	18.45	20240122	7360	-18.89	20230427	4465	33.71	20231023	1.91	N	131030	500	82 억	322640	N	N	N	N
10	20240228	160727	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5270	0	3	0.00	220376570	41976	166.95	5300	5390	5200	6850	3690	5270	5249.88	2.00	-262	5336	5302	5276	5242	5216	5300	5240	83	1580	500	3790	10	1	16153162	851	17.11	0.65	12	0.26	308.00	8099.00	7360	20230427	-28.40	4465	20231023	18.03	5450	-3.30	20240110	5040	4.56	20240122	7360	-28.40	20230427	4465	18.03	20231023	1.91	N	131030	500	82 억	322902	N	N	N	N
11	20240228	150726	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5240	-30	5	-0.57	215030740	40960	162.91	5300	5390	5200	6850	3690	5270	5249.77	2.00	-462	5336	5302	5276	5242	5216	5300	5240	83	1580	500	3790	10	1	16153162	846	17.01	0.65	12	0.25	308.00	8099.00	7360	20230427	-28.80	4465	20231023	17.36	5450	-3.85	20240110	5040	3.97	20240122	7360	-28.80	20230427	4465	17.36	20231023	1.91	N	131030	500	82 억	322902	N	N	N	N
12	20240228	140812	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5240	-30	5	-0.57	194980550	37130	147.68	5300	5390	5200	6850	3690	5270	5251.29	2.00	-755	5336	5302	5276	5242	5216	5300	5240	83	1580	500	3790	10	1	16153162	846	17.01	0.65	12	0.23	308.00	8099.00	7360	20230427	-28.80	4465	20231023	17.36	5450	-3.85	20240110	5040	3.97	20240122	7360	-28.80	20230427	4465	17.36	20231023	1.91	N	131030	500	82 억	322902	N	N	N	N
13	20240228	130813	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5250	-20	5	-0.38	133269550	25323	100.72	5300	5390	5210	6850	3690	5270	5262.79	2.00	509	5336	5302	5276	5242	5216	5300	5240	83	1580	500	3790	10	1	16153162	848	17.05	0.65	12	0.16	308.00	8099.00	7360	20230427	-28.67	4465	20231023	17.58	5450	-3.67	20240110	5040	4.17	20240122	7360	-28.67	20230427	4465	17.58	20231023	1.91	N	131030	500	82 억	322902	N	N	N	N
14	20240228	120815	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5280	10	2	0.19	130412300	24780	98.56	5300	5390	5210	6850	3690	5270	5262.80	2.00	505	5336	5302	5276	5242	5216	5300	5240	83	1580	500	3790	10	1	16153162	853	17.14	0.65	12	0.15	308.00	8099.00	7360	20230427	-28.26	4465	20231023	18.25	5450	-3.12	20240110	5040	4.76	20240122	7360	-28.26	20230427	4465	18.25	20231023	1.91	N	131030	500	82 억	322902	N	N	N	N
15	20240228	110744	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5290	20	2	0.38	122806150	23336	92.81	5300	5390	5210	6850	3690	5270	5262.52	2.00	271	5336	5302	5276	5242	5216	5300	5240	83	1580	500	3790	10	1	16153162	855	17.18	0.65	12	0.14	308.00	8099.00	7360	20230427	-28.12	4465	20231023	18.48	5450	-2.94	20240110	5040	4.96	20240122	7360	-28.12	20230427	4465	18.48	20231023	1.91	N	131030	500	82 억	322902	N	N	N	N
16	20240228	100810	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5300	30	2	0.57	71630890	13571	53.98	5300	5390	5220	6850	3690	5270	5278.23	2.00	-103	5336	5302	5276	5242	5216	5300	5240	83	1580	500	3790	10	1	16153162	856	17.21	0.65	12	0.08	308.00	8099.00	7360	20230427	-27.99	4465	20231023	18.70	5450	-2.75	20240110	5040	5.16	20240122	7360	-27.99	20230427	4465	18.70	20231023	1.91	N	131030	500	82 억	322902	N	N	N	N
17	20240228	090815	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5300	30	2	0.57	2824900	533	2.12	5300	5300	5300	6850	3690	5270	5300.00	2.00	-79	5336	5302	5276	5242	5216	5300	5240	83	1580	500	3790	10	1	16153162	856	17.21	0.65	12	0.00	308.00	8099.00	7360	20230427	-27.99	4465	20231023	18.70	5450	-2.75	20240110	5040	5.16	20240122	7360	-27.99	20230427	4465	18.70	20231023	1.91	N	131030	500	82 억	322902	N	N	N	N
18	20240227	160812	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5270	-60	5	-1.13	132587000	25143	172.17	5270	5310	5250	6920	3740	5330	5273.32	1.99	779	5396	5362	5306	5272	5216	5335	5245	83	1590	500	3830	10	1	16153162	851	17.11	0.65	12	0.16	308.00	8099.00	7360	20230427	-28.40	4465	20231023	18.03	5450	-3.30	20240110	5040	4.56	20240122	7360	-28.40	20230427	4465	18.03	20231023	1.91	N	131030	500	82 억	322123	N	N	N	N
19	20240227	150815	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5270	-60	5	-1.13	100290850	19001	130.11	5270	5310	5260	6920	3740	5330	5278.19	1.99	694	5396	5362	5306	5272	5216	5335	5245	83	1590	500	3830	10	1	16153162	851	17.11	0.65	12	0.12	308.00	8099.00	7360	20230427	-28.40	4465	20231023	18.03	5450	-3.30	20240110	5040	4.56	20240122	7360	-28.40	20230427	4465	18.03	20231023	1.91	N	131030	500	82 억	322123	N	N	N	N
20	20240227	140810	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5280	-50	5	-0.94	76006950	14389	98.53	5270	5310	5260	6920	3740	5330	5282.30	1.99	470	5396	5362	5306	5272	5216	5335	5245	83	1590	500	3830	10	1	16153162	853	17.14	0.65	12	0.09	308.00	8099.00	7360	20230427	-28.26	4465	20231023	18.25	5450	-3.12	20240110	5040	4.76	20240122	7360	-28.26	20230427	4465	18.25	20231023	1.91	N	131030	500	82 억	322123	N	N	N	N
21	20240227	130732	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5300	-30	5	-0.56	41961660	7936	54.34	5270	5310	5270	6920	3740	5330	5287.51	1.99	-1	5396	5362	5306	5272	5216	5335	5245	83	1590	500	3830	10	1	16153162	856	17.21	0.65	12	0.05	308.00	8099.00	7360	20230427	-27.99	4465	20231023	18.70	5450	-2.75	20240110	5040	5.16	20240122	7360	-27.99	20230427	4465	18.70	20231023	1.91	N	131030	500	82 억	322123	N	N	N	N
22	20240227	120814	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5290	-40	5	-0.75	37406170	7076	48.45	5270	5310	5270	6920	3740	5330	5286.34	1.99	86	5396	5362	5306	5272	5216	5335	5245	83	1590	500	3830	10	1	16153162	855	17.18	0.65	12	0.04	308.00	8099.00	7360	20230427	-28.12	4465	20231023	18.48	5450	-2.94	20240110	5040	4.96	20240122	7360	-28.12	20230427	4465	18.48	20231023	1.91	N	131030	500	82 억	322123	N	N	N	N
23	20240227	110812	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5310	-20	5	-0.38	20374800	3857	26.41	5270	5310	5270	6920	3740	5330	5282.55	1.99	190	5396	5362	5306	5272	5216	5335	5245	83	1590	500	3830	10	1	16153162	858	17.24	0.66	12	0.02	308.00	8099.00	7360	20230427	-27.85	4465	20231023	18.92	5450	-2.57	20240110	5040	5.36	20240122	7360	-27.85	20230427	4465	18.92	20231023	1.91	N	131030	500	82 억	322123	N	N	N	N
24	20240227	100809	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5310	-20	5	-0.38	14236090	2695	18.45	5270	5310	5270	6920	3740	5330	5282.41	1.99	-12	5396	5362	5306	5272	5216	5335	5245	83	1590	500	3830	10	1	16153162	858	17.24	0.66	12	0.02	308.00	8099.00	7360	20230427	-27.85	4465	20231023	18.92	5450	-2.57	20240110	5040	5.36	20240122	7360	-27.85	20230427	4465	18.92	20231023	1.91	N	131030	500	82 억	322123	N	N	N	N
25	20240227	090812	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5280	-50	5	-0.94	2318980	440	3.01	5270	5290	5270	6920	3740	5330	5270.41	1.99	-55	5396	5362	5306	5272	5216	5335	5245	83	1590	500	3830	10	1	16153162	853	17.14	0.65	12	0.00	308.00	8099.00	7360	20230427	-28.26	4465	20231023	18.25	5450	-3.12	20240110	5040	4.76	20240122	7360	-28.26	20230427	4465	18.25	20231023	1.91	N	131030	500	82 억	322123	N	N	N	N
26	20240226	160811	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5330	-10	5	-0.19	77143640	14604	71.50	5340	5340	5250	6940	3740	5340	5282.36	1.96	4797	5386	5362	5326	5302	5266	5370	5310	83	1600	500	3840	10	1	16153162	861	17.31	0.66	12	0.09	308.00	8099.00	7360	20230427	-27.58	4465	20231023	19.37	5450	-2.20	20240110	5040	5.75	20240122	7360	-27.58	20230427	4465	19.37	20231023	1.90	N	131030	500	82 억	317326	N	N	N	N
27	20240226	150804	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5300	-40	5	-0.75	73544410	13928	68.19	5340	5340	5250	6940	3740	5340	5280.33	1.96	4729	5386	5362	5326	5302	5266	5370	5310	83	1600	500	3840	10	1	16153162	856	17.21	0.65	12	0.09	308.00	8099.00	7360	20230427	-27.99	4465	20231023	18.70	5450	-2.75	20240110	5040	5.16	20240122	7360	-27.99	20230427	4465	18.70	20231023	1.90	N	131030	500	82 억	317326	N	N	N	N
28	20240226	140807	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5280	-60	5	-1.12	69753610	13214	64.69	5340	5340	5250	6940	3740	5340	5278.77	1.96	4444	5386	5362	5326	5302	5266	5370	5310	83	1600	500	3840	10	1	16153162	853	17.14	0.65	12	0.08	308.00	8099.00	7360	20230427	-28.26	4465	20231023	18.25	5450	-3.12	20240110	5040	4.76	20240122	7360	-28.26	20230427	4465	18.25	20231023	1.90	N	131030	500	82 억	317326	N	N	N	N
29	20240226	130802	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5290	-50	5	-0.94	29467710	5578	27.31	5340	5340	5250	6940	3740	5340	5282.85	1.96	1383	5386	5362	5326	5302	5266	5370	5310	83	1600	500	3840	10	1	16153162	855	17.18	0.65	12	0.03	308.00	8099.00	7360	20230427	-28.12	4465	20231023	18.48	5450	-2.94	20240110	5040	4.96	20240122	7360	-28.12	20230427	4465	18.48	20231023	1.90	N	131030	500	82 억	317326	N	N	N	N
30	20240226	120801	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5280	-60	5	-1.12	25492830	4826	23.63	5340	5340	5250	6940	3740	5340	5282.39	1.96	1108	5386	5362	5326	5302	5266	5370	5310	83	1600	500	3840	10	1	16153162	853	17.14	0.65	12	0.03	308.00	8099.00	7360	20230427	-28.26	4465	20231023	18.25	5450	-3.12	20240110	5040	4.76	20240122	7360	-28.26	20230427	4465	18.25	20231023	1.90	N	131030	500	82 억	317326	N	N	N	N
31	20240226	110800	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5270	-70	5	-1.31	17065650	3230	15.81	5340	5340	5250	6940	3740	5340	5283.48	1.96	430	5386	5362	5326	5302	5266	5370	5310	83	1600	500	3840	10	1	16153162	851	17.11	0.65	12	0.02	308.00	8099.00	7360	20230427	-28.40	4465	20231023	18.03	5450	-3.30	20240110	5040	4.56	20240122	7360	-28.40	20230427	4465	18.03	20231023	1.90	N	131030	500	82 억	317326	N	N	N	N
32	20240226	100758	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5280	-60	5	-1.12	8087880	1526	7.47	5340	5340	5280	6940	3740	5340	5300.05	1.96	241	5386	5362	5326	5302	5266	5370	5310	83	1600	500	3840	10	1	16153162	853	17.14	0.65	12	0.01	308.00	8099.00	7360	20230427	-28.26	4465	20231023	18.25	5450	-3.12	20240110	5040	4.76	20240122	7360	-28.26	20230427	4465	18.25	20231023	1.90	N	131030	500	82 억	317326	N	N	N	N
33	20240226	090757	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5310	-30	5	-0.56	1286570	242	1.18	5340	5340	5280	6940	3740	5340	5316.40	1.96	-51	5386	5362	5326	5302	5266	5370	5310	83	1600	500	3840	10	1	16153162	858	17.24	0.66	12	0.00	308.00	8099.00	7360	20230427	-27.85	4465	20231023	18.92	5450	-2.57	20240110	5040	5.36	20240122	7360	-27.85	20230427	4465	18.92	20231023	1.90	N	131030	500	82 억	317326	N	N	N	N
34	20240223	160759	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5340	0	3	0.00	108131810	20341	39.16	5340	5350	5290	6940	3740	5340	5315.95	1.94	4612	5513	5426	5333	5246	5153	5380	5200	83	1600	500	3840	10	1	16153162	863	17.34	0.66	12	0.13	308.00	8099.00	7360	20230427	-27.45	4465	20231023	19.60	5450	-2.02	20240110	5040	5.95	20240122	7360	-27.45	20230427	4465	19.60	20231023	1.90	N	131030	500	82 억	312714	N	N	N	N
35	20240223	150754	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5310	-30	5	-0.56	105018360	19755	38.03	5340	5350	5290	6940	3740	5340	5316.04	1.94	4554	5513	5426	5333	5246	5153	5380	5200	83	1600	500	3840	10	1	16153162	858	17.24	0.66	12	0.12	308.00	8099.00	7360	20230427	-27.85	4465	20231023	18.92	5450	-2.57	20240110	5040	5.36	20240122	7360	-27.85	20230427	4465	18.92	20231023	1.90	N	131030	500	82 억	312714	N	N	N	N
36	20240223	140755	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5340	0	3	0.00	91825910	17283	33.27	5340	5350	5290	6940	3740	5340	5313.08	1.94	4592	5513	5426	5333	5246	5153	5380	5200	83	1600	500	3840	10	1	16153162	863	17.34	0.66	12	0.11	308.00	8099.00	7360	20230427	-27.45	4465	20231023	19.60	5450	-2.02	20240110	5040	5.95	20240122	7360	-27.45	20230427	4465	19.60	20231023	1.90	N	131030	500	82 억	312714	N	N	N	N
37	20240223	130752	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5320	-20	5	-0.37	80857720	15227	29.32	5340	5350	5290	6940	3740	5340	5310.15	1.94	4470	5513	5426	5333	5246	5153	5380	5200	83	1600	500	3840	10	1	16153162	859	17.27	0.66	12	0.09	308.00	8099.00	7360	20230427	-27.72	4465	20231023	19.15	5450	-2.39	20240110	5040	5.56	20240122	7360	-27.72	20230427	4465	19.15	20231023	1.90	N	131030	500	82 억	312714	N	N	N	N
38	20240223	120754	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5310	-30	5	-0.56	74266180	13986	26.93	5340	5350	5290	6940	3740	5340	5310.04	1.94	4530	5513	5426	5333	5246	5153	5380	5200	83	1600	500	3840	10	1	16153162	858	17.24	0.66	12	0.09	308.00	8099.00	7360	20230427	-27.85	4465	20231023	18.92	5450	-2.57	20240110	5040	5.36	20240122	7360	-27.85	20230427	4465	18.92	20231023	1.90	N	131030	500	82 억	312714	N	N	N	N
39	20240223	110747	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5320	-20	5	-0.37	69348750	13063	25.15	5340	5350	5290	6940	3740	5340	5308.79	1.94	3882	5513	5426	5333	5246	5153	5380	5200	83	1600	500	3840	10	1	16153162	859	17.27	0.66	12	0.08	308.00	8099.00	7360	20230427	-27.72	4465	20231023	19.15	5450	-2.39	20240110	5040	5.56	20240122	7360	-27.72	20230427	4465	19.15	20231023	1.90	N	131030	500	82 억	312714	N	N	N	N
40	20240223	100749	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5290	-50	5	-0.94	64286260	12113	23.32	5340	5350	5290	6940	3740	5340	5307.21	1.94	3579	5513	5426	5333	5246	5153	5380	5200	83	1600	500	3840	10	1	16153162	855	17.18	0.65	12	0.07	308.00	8099.00	7360	20230427	-28.12	4465	20231023	18.48	5450	-2.94	20240110	5040	4.96	20240122	7360	-28.12	20230427	4465	18.48	20231023	1.90	N	131030	500	82 억	312714	N	N	N	N
41	20240223	090752	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5320	-20	5	-0.37	4074850	764	1.47	5340	5340	5310	6940	3740	5340	5333.57	1.94	-111	5513	5426	5333	5246	5153	5380	5200	83	1600	500	3840	10	1	16153162	859	17.27	0.66	12	0.00	308.00	8099.00	7360	20230427	-27.72	4465	20231023	19.15	5450	-2.39	20240110	5040	5.56	20240122	7360	-27.72	20230427	4465	19.15	20231023	1.90	N	131030	500	82 억	312714	N	N	N	N
42	20240222	160742	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5340	0	3	0.00	276230780	51942	242.96	5380	5420	5240	6940	3740	5340	5317.85	1.92	2760	5460	5400	5340	5280	5220	5430	5310	83	1600	500	3840	10	1	16153162	863	17.34	0.66	12	0.32	308.00	8099.00	7360	20230427	-27.45	4465	20231023	19.60	5450	-2.02	20240110	5040	5.95	20240122	7360	-27.45	20230427	4465	19.60	20231023	1.92	N	131030	500	82 억	309954	N	N	N	N
43	20240222	150750	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5300	-40	5	-0.75	257320450	48379	226.29	5380	5420	5240	6940	3740	5340	5318.85	1.92	2304	5460	5400	5340	5280	5220	5430	5310	83	1600	500	3840	10	1	16153162	856	17.21	0.65	12	0.30	308.00	8099.00	7360	20230427	-27.99	4465	20231023	18.70	5450	-2.75	20240110	5040	5.16	20240122	7360	-27.99	20230427	4465	18.70	20231023	1.92	N	131030	500	82 억	309954	N	N	N	N
44	20240222	140747	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5300	-40	5	-0.75	238875140	44902	210.03	5380	5420	5240	6940	3740	5340	5319.92	1.92	1984	5460	5400	5340	5280	5220	5430	5310	83	1600	500	3840	10	1	16153162	856	17.21	0.65	12	0.28	308.00	8099.00	7360	20230427	-27.99	4465	20231023	18.70	5450	-2.75	20240110	5040	5.16	20240122	7360	-27.99	20230427	4465	18.70	20231023	1.92	N	131030	500	82 억	309954	N	N	N	N
45	20240222	130735	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5290	-50	5	-0.94	225592710	42392	198.29	5380	5420	5240	6940	3740	5340	5321.59	1.92	2134	5460	5400	5340	5280	5220	5430	5310	83	1600	500	3840	10	1	16153162	855	17.18	0.65	12	0.26	308.00	8099.00	7360	20230427	-28.12	4465	20231023	18.48	5450	-2.94	20240110	5040	4.96	20240122	7360	-28.12	20230427	4465	18.48	20231023	1.92	N	131030	500	82 억	309954	N	N	N	N
46	20240222	120746	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5300	-40	5	-0.75	204613680	38413	179.68	5380	5420	5240	6940	3740	5340	5326.68	1.92	1775	5460	5400	5340	5280	5220	5430	5310	83	1600	500	3840	10	1	16153162	856	17.21	0.65	12	0.24	308.00	8099.00	7360	20230427	-27.99	4465	20231023	18.70	5450	-2.75	20240110	5040	5.16	20240122	7360	-27.99	20230427	4465	18.70	20231023	1.92	N	131030	500	82 억	309954	N	N	N	N
47	20240222	110742	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5280	-60	5	-1.12	172510830	32321	151.18	5380	5420	5260	6940	3740	5340	5337.42	1.92	1637	5460	5400	5340	5280	5220	5430	5310	83	1600	500	3840	10	1	16153162	853	17.14	0.65	12	0.20	308.00	8099.00	7360	20230427	-28.26	4465	20231023	18.25	5450	-3.12	20240110	5040	4.76	20240122	7360	-28.26	20230427	4465	18.25	20231023	1.92	N	131030	500	82 억	309954	N	N	N	N
48	20240222	100735	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5320	-20	5	-0.37	131817040	24632	115.22	5380	5420	5300	6940	3740	5340	5351.46	1.92	839	5460	5400	5340	5280	5220	5430	5310	83	1600	500	3840	10	1	16153162	859	17.27	0.66	12	0.15	308.00	8099.00	7360	20230427	-27.72	4465	20231023	19.15	5450	-2.39	20240110	5040	5.56	20240122	7360	-27.72	20230427	4465	19.15	20231023	1.92	N	131030	500	82 억	309954	N	N	N	N
49	20240222	090749	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5350	10	2	0.19	13547480	2524	11.81	5380	5400	5320	6940	3740	5340	5367.46	1.92	-32	5460	5400	5340	5280	5220	5430	5310	83	1600	500	3840	10	1	16153162	864	17.37	0.66	12	0.02	308.00	8099.00	7360	20230427	-27.31	4465	20231023	19.82	5450	-1.83	20240110	5040	6.15	20240122	7360	-27.31	20230427	4465	19.82	20231023	1.92	N	131030	500	82 억	309954	N	N	N	N
50	20240221	160742	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5340	10	2	0.19	114021340	21379	105.68	5320	5400	5280	6920	3740	5330	5333.33	1.91	996	5403	5366	5333	5296	5263	5350	5280	83	1590	500	3830	10	1	16153162	863	17.34	0.66	12	0.13	308.00	8099.00	7360	20230427	-27.45	4465	20231023	19.60	5450	-2.02	20240110	5040	5.95	20240122	7360	-27.45	20230427	4465	19.60	20231023	1.89	N	131030	500	82 억	308958	N	N	N	N
51	20240221	150736	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5320	-10	5	-0.19	110607230	20740	102.53	5320	5400	5280	6920	3740	5330	5333.04	1.91	1067	5403	5366	5333	5296	5263	5350	5280	83	1590	500	3830	10	1	16153162	859	17.27	0.66	12	0.13	308.00	8099.00	7360	20230427	-27.72	4465	20231023	19.15	5450	-2.39	20240110	5040	5.56	20240122	7360	-27.72	20230427	4465	19.15	20231023	1.89	N	131030	500	82 억	308958	N	N	N	N
52	20240221	140736	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5340	10	2	0.19	100975460	18931	93.58	5320	5400	5280	6920	3740	5330	5333.87	1.91	1060	5403	5366	5333	5296	5263	5350	5280	83	1590	500	3830	10	1	16153162	863	17.34	0.66	12	0.12	308.00	8099.00	7360	20230427	-27.45	4465	20231023	19.60	5450	-2.02	20240110	5040	5.95	20240122	7360	-27.45	20230427	4465	19.60	20231023	1.89	N	131030	500	82 억	308958	N	N	N	N
53	20240221	130735	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5350	20	2	0.38	94599210	17737	87.68	5320	5400	5280	6920	3740	5330	5333.44	1.91	676	5403	5366	5333	5296	5263	5350	5280	83	1590	500	3830	10	1	16153162	864	17.37	0.66	12	0.11	308.00	8099.00	7360	20230427	-27.31	4465	20231023	19.82	5450	-1.83	20240110	5040	6.15	20240122	7360	-27.31	20230427	4465	19.82	20231023	1.89	N	131030	500	82 억	308958	N	N	N	N
54	20240221	120735	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5350	20	2	0.38	51209300	9569	47.30	5320	5400	5300	6920	3740	5330	5351.58	1.91	217	5403	5366	5333	5296	5263	5350	5280	83	1590	500	3830	10	1	16153162	864	17.37	0.66	12	0.06	308.00	8099.00	7360	20230427	-27.31	4465	20231023	19.82	5450	-1.83	20240110	5040	6.15	20240122	7360	-27.31	20230427	4465	19.82	20231023	1.89	N	131030	500	82 억	308958	N	N	N	N
55	20240221	110742	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5360	30	2	0.56	35186080	6576	32.51	5320	5400	5300	6920	3740	5330	5350.68	1.91	126	5403	5366	5333	5296	5263	5350	5280	83	1590	500	3830	10	1	16153162	866	17.40	0.66	12	0.04	308.00	8099.00	7360	20230427	-27.17	4465	20231023	20.04	5450	-1.65	20240110	5040	6.35	20240122	7360	-27.17	20230427	4465	20.04	20231023	1.89	N	131030	500	82 억	308958	N	N	N	N
56	20240221	100735	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5360	30	2	0.56	15648660	2918	14.42	5320	5400	5300	6920	3740	5330	5362.80	1.91	-180	5403	5366	5333	5296	5263	5350	5280	83	1590	500	3830	10	1	16153162	866	17.40	0.66	12	0.02	308.00	8099.00	7360	20230427	-27.17	4465	20231023	20.04	5450	-1.65	20240110	5040	6.35	20240122	7360	-27.17	20230427	4465	20.04	20231023	1.89	N	131030	500	82 억	308958	N	N	N	N
57	20240221	090734	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5330	0	3	0.00	11369510	2116	10.46	5320	5400	5300	6920	3740	5330	5373.11	1.91	-471	5403	5366	5333	5296	5263	5350	5280	83	1590	500	3830	10	1	16153162	861	17.31	0.66	12	0.01	308.00	8099.00	7360	20230427	-27.58	4465	20231023	19.37	5450	-2.20	20240110	5040	5.75	20240122	7360	-27.58	20230427	4465	19.37	20231023	1.89	N	131030	500	82 억	308958	N	N	N	N
58	20240220	160728	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5330	-20	5	-0.37	107848610	20229	49.33	5340	5370	5300	6950	3750	5350	5331.39	1.90	2199	5410	5380	5320	5290	5230	5395	5305	83	1600	500	3850	10	1	16153162	861	17.31	0.66	12	0.13	308.00	8099.00	7360	20230427	-27.58	4465	20231023	19.37	5450	-2.20	20240110	5040	5.75	20240122	7360	-27.58	20230427	4465	19.37	20231023	1.91	N	131030	500	82 억	306759	N	N	N	N
59	20240220	150730	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5360	10	2	0.19	100084060	18777	45.79	5340	5370	5300	6950	3750	5350	5330.14	1.90	2302	5410	5380	5320	5290	5230	5395	5305	83	1600	500	3850	10	1	16153162	866	17.40	0.66	12	0.12	308.00	8099.00	7360	20230427	-27.17	4465	20231023	20.04	5450	-1.65	20240110	5040	6.35	20240122	7360	-27.17	20230427	4465	20.04	20231023	1.91	N	131030	500	82 억	306759	N	N	N	N
60	20240220	140727	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5320	-30	5	-0.56	79889280	14997	36.57	5340	5370	5300	6950	3750	5350	5327.02	1.90	2853	5410	5380	5320	5290	5230	5395	5305	83	1600	500	3850	10	1	16153162	859	17.27	0.66	12	0.09	308.00	8099.00	7360	20230427	-27.72	4465	20231023	19.15	5450	-2.39	20240110	5040	5.56	20240122	7360	-27.72	20230427	4465	19.15	20231023	1.91	N	131030	500	82 억	306759	N	N	N	N
61	20240220	130731	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5340	-10	5	-0.19	66925660	12561	30.63	5340	5370	5300	6950	3750	5350	5328.05	1.90	2391	5410	5380	5320	5290	5230	5395	5305	83	1600	500	3850	10	1	16153162	863	17.34	0.66	12	0.08	308.00	8099.00	7360	20230427	-27.45	4465	20231023	19.60	5450	-2.02	20240110	5040	5.95	20240122	7360	-27.45	20230427	4465	19.60	20231023	1.91	N	131030	500	82 억	306759	N	N	N	N
62	20240220	120726	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5310	-40	5	-0.75	57196810	10740	26.19	5340	5370	5300	6950	3750	5350	5325.59	1.90	1832	5410	5380	5320	5290	5230	5395	5305	83	1600	500	3850	10	1	16153162	858	17.24	0.66	12	0.07	308.00	8099.00	7360	20230427	-27.85	4465	20231023	18.92	5450	-2.57	20240110	5040	5.36	20240122	7360	-27.85	20230427	4465	18.92	20231023	1.91	N	131030	500	82 억	306759	N	N	N	N
63	20240220	110727	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5320	-30	5	-0.56	50748900	9528	23.24	5340	5370	5300	6950	3750	5350	5326.29	1.90	1742	5410	5380	5320	5290	5230	5395	5305	83	1600	500	3850	10	1	16153162	859	17.27	0.66	12	0.06	308.00	8099.00	7360	20230427	-27.72	4465	20231023	19.15	5450	-2.39	20240110	5040	5.56	20240122	7360	-27.72	20230427	4465	19.15	20231023	1.91	N	131030	500	82 억	306759	N	N	N	N
64	20240220	100718	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5340	-10	5	-0.19	44949340	8440	20.58	5340	5370	5300	6950	3750	5350	5325.75	1.90	1282	5410	5380	5320	5290	5230	5395	5305	83	1600	500	3850	10	1	16153162	863	17.34	0.66	12	0.05	308.00	8099.00	7360	20230427	-27.45	4465	20231023	19.60	5450	-2.02	20240110	5040	5.95	20240122	7360	-27.45	20230427	4465	19.60	20231023	1.91	N	131030	500	82 억	306759	N	N	N	N
65	20240220	090735	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5340	-10	5	-0.19	7017580	1318	3.21	5340	5340	5320	6950	3750	5350	5324.42	1.90	-143	5410	5380	5320	5290	5230	5395	5305	83	1600	500	3850	10	1	16153162	863	17.34	0.66	12	0.01	308.00	8099.00	7360	20230427	-27.45	4465	20231023	19.60	5450	-2.02	20240110	5040	5.95	20240122	7360	-27.45	20230427	4465	19.60	20231023	1.91	N	131030	500	82 억	306759	N	N	N	N
66	20240219	160729	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5350	50	2	0.94	217903830	41004	109.84	5300	5350	5260	6890	3710	5300	5313.96	1.83	11337	5400	5350	5280	5230	5160	5375	5255	83	1590	500	3810	10	1	16153162	864	17.37	0.66	12	0.25	308.00	8099.00	7360	20230427	-27.31	4465	20231023	19.82	5450	-1.83	20240110	5040	6.15	20240122	7360	-27.31	20230427	4465	19.82	20231023	1.89	N	131030	500	82 억	295422	N	N	N	N
67	20240219	150733	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5300	0	3	0.00	190972600	35942	96.28	5300	5350	5260	6890	3710	5300	5313.35	1.83	9478	5400	5350	5280	5230	5160	5375	5255	83	1590	500	3810	10	1	16153162	856	17.21	0.65	12	0.22	308.00	8099.00	7360	20230427	-27.99	4465	20231023	18.70	5450	-2.75	20240110	5040	5.16	20240122	7360	-27.99	20230427	4465	18.70	20231023	1.89	N	131030	500	82 억	295422	N	N	N	N
68	20240219	140733	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5300	0	3	0.00	121835080	22955	61.49	5300	5350	5260	6890	3710	5300	5307.56	1.83	6111	5400	5350	5280	5230	5160	5375	5255	83	1590	500	3810	10	1	16153162	856	17.21	0.65	12	0.14	308.00	8099.00	7360	20230427	-27.99	4465	20231023	18.70	5450	-2.75	20240110	5040	5.16	20240122	7360	-27.99	20230427	4465	18.70	20231023	1.89	N	131030	500	82 억	295422	N	N	N	N
69	20240219	130732	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5300	0	3	0.00	114153780	21504	57.61	5300	5350	5260	6890	3710	5300	5308.49	1.83	5428	5400	5350	5280	5230	5160	5375	5255	83	1590	500	3810	10	1	16153162	856	17.21	0.65	12	0.13	308.00	8099.00	7360	20230427	-27.99	4465	20231023	18.70	5450	-2.75	20240110	5040	5.16	20240122	7360	-27.99	20230427	4465	18.70	20231023	1.89	N	131030	500	82 억	295422	N	N	N	N
70	20240219	120732	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5320	20	2	0.38	97149660	18289	48.99	5300	5350	5260	6890	3710	5300	5311.92	1.83	4165	5400	5350	5280	5230	5160	5375	5255	83	1590	500	3810	10	1	16153162	859	17.27	0.66	12	0.11	308.00	8099.00	7360	20230427	-27.72	4465	20231023	19.15	5450	-2.39	20240110	5040	5.56	20240122	7360	-27.72	20230427	4465	19.15	20231023	1.89	N	131030	500	82 억	295422	N	N	N	N
71	20240219	110730	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5320	20	2	0.38	91100970	17148	45.94	5300	5350	5260	6890	3710	5300	5312.63	1.83	3872	5400	5350	5280	5230	5160	5375	5255	83	1590	500	3810	10	1	16153162	859	17.27	0.66	12	0.11	308.00	8099.00	7360	20230427	-27.72	4465	20231023	19.15	5450	-2.39	20240110	5040	5.56	20240122	7360	-27.72	20230427	4465	19.15	20231023	1.89	N	131030	500	82 억	295422	N	N	N	N
72	20240219	100725	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5340	40	2	0.75	46827820	8797	23.57	5300	5350	5300	6890	3710	5300	5323.16	1.83	2030	5400	5350	5280	5230	5160	5375	5255	83	1590	500	3810	10	1	16153162	863	17.34	0.66	12	0.05	308.00	8099.00	7360	20230427	-27.45	4465	20231023	19.60	5450	-2.02	20240110	5040	5.95	20240122	7360	-27.45	20230427	4465	19.60	20231023	1.89	N	131030	500	82 억	295422	N	N	N	N
73	20240219	090725	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5320	20	2	0.38	15688260	2943	7.88	5300	5350	5300	6890	3710	5300	5330.70	1.83	1242	5400	5350	5280	5230	5160	5375	5255	83	1590	500	3810	10	1	16153162	859	17.27	0.66	12	0.02	308.00	8099.00	7360	20230427	-27.72	4465	20231023	19.15	5450	-2.39	20240110	5040	5.56	20240122	7360	-27.72	20230427	4465	19.15	20231023	1.89	N	131030	500	82 억	295422	N	N	N	N
74	20240216	160722	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5300	40	2	0.76	196643090	37329	133.01	5260	5330	5210	6830	3690	5260	5267.31	1.77	8962	5373	5316	5263	5206	5153	5290	5180	83	1570	500	3780	10	1	16153162	856	17.21	0.65	12	0.23	308.00	8099.00	7360	20230427	-27.99	4465	20231023	18.70	5450	-2.75	20240110	5040	5.16	20240122	7360	-27.99	20230427	4465	18.70	20231023	1.90	N	131030	500	82 억	286460	N	N	N	N
75	20240216	150728	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5280	20	2	0.38	182471250	34653	123.47	5260	5330	5210	6830	3690	5260	5265.67	1.77	7715	5373	5316	5263	5206	5153	5290	5180	83	1570	500	3780	10	1	16153162	853	17.14	0.65	12	0.21	308.00	8099.00	7360	20230427	-28.26	4465	20231023	18.25	5450	-3.12	20240110	5040	4.76	20240122	7360	-28.26	20230427	4465	18.25	20231023	1.90	N	131030	500	82 억	286460	N	N	N	N
76	20240216	140731	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5290	30	2	0.57	146790840	27933	99.53	5260	5320	5210	6830	3690	5260	5255.10	1.77	6667	5373	5316	5263	5206	5153	5290	5180	83	1570	500	3780	10	1	16153162	855	17.18	0.65	12	0.17	308.00	8099.00	7360	20230427	-28.12	4465	20231023	18.48	5450	-2.94	20240110	5040	4.96	20240122	7360	-28.12	20230427	4465	18.48	20231023	1.90	N	131030	500	82 억	286460	N	N	N	N
77	20240216	130722	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5310	50	2	0.95	143183260	27253	97.11	5260	5320	5210	6830	3690	5260	5253.85	1.77	6325	5373	5316	5263	5206	5153	5290	5180	83	1570	500	3780	10	1	16153162	858	17.24	0.66	12	0.17	308.00	8099.00	7360	20230427	-27.85	4465	20231023	18.92	5450	-2.57	20240110	5040	5.36	20240122	7360	-27.85	20230427	4465	18.92	20231023	1.90	N	131030	500	82 억	286460	N	N	N	N
78	20240216	120726	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5270	10	2	0.19	103736970	19795	70.53	5260	5290	5210	6830	3690	5260	5240.56	1.77	2790	5373	5316	5263	5206	5153	5290	5180	83	1570	500	3780	10	1	16153162	851	17.11	0.65	12	0.12	308.00	8099.00	7360	20230427	-28.40	4465	20231023	18.03	5450	-3.30	20240110	5040	4.56	20240122	7360	-28.40	20230427	4465	18.03	20231023	1.90	N	131030	500	82 억	286460	N	N	N	N
79	20240216	110734	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5270	10	2	0.19	61868380	11799	42.04	5260	5290	5210	6830	3690	5260	5243.53	1.77	243	5373	5316	5263	5206	5153	5290	5180	83	1570	500	3780	10	1	16153162	851	17.11	0.65	12	0.07	308.00	8099.00	7360	20230427	-28.40	4465	20231023	18.03	5450	-3.30	20240110	5040	4.56	20240122	7360	-28.40	20230427	4465	18.03	20231023	1.90	N	131030	500	82 억	286460	N	N	N	N
80	20240216	100727	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5280	20	2	0.38	12785030	2430	8.66	5260	5290	5240	6830	3690	5260	5261.33	1.77	-491	5373	5316	5263	5206	5153	5290	5180	83	1570	500	3780	10	1	16153162	853	17.14	0.65	12	0.02	308.00	8099.00	7360	20230427	-28.26	4465	20231023	18.25	5450	-3.12	20240110	5040	4.76	20240122	7360	-28.26	20230427	4465	18.25	20231023	1.90	N	131030	500	82 억	286460	N	N	N	N
81	20240216	090720	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5290	30	2	0.57	1956920	372	1.33	5260	5290	5260	6830	3690	5260	5260.54	1.77	-7	5373	5316	5263	5206	5153	5290	5180	83	1570	500	3780	10	1	16153162	855	17.18	0.65	12	0.00	308.00	8099.00	7360	20230427	-28.12	4465	20231023	18.48	5450	-2.94	20240110	5040	4.96	20240122	7360	-28.12	20230427	4465	18.48	20231023	1.90	N	131030	500	82 억	286460	N	N	N	N
82	20240215	160720	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5260	-50	5	-0.94	147543730	28065	156.04	5310	5320	5210	6900	3720	5310	5257.21	1.74	4747	5390	5350	5280	5240	5170	5370	5260	83	1590	500	3820	10	1	16153162	850	17.08	0.65	12	0.17	308.00	8099.00	7360	20230427	-28.53	4465	20231023	17.81	5450	-3.49	20240110	5040	4.37	20240122	7360	-28.53	20230427	4465	17.81	20231023	1.90	N	131030	500	82 억	281715	N	N	N	N
83	20240215	150725	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5280	-30	5	-0.56	144769240	27538	153.11	5310	5320	5210	6900	3720	5310	5257.07	1.74	4746	5390	5350	5280	5240	5170	5370	5260	83	1590	500	3820	10	1	16153162	853	17.14	0.65	12	0.17	308.00	8099.00	7360	20230427	-28.26	4465	20231023	18.25	5450	-3.12	20240110	5040	4.76	20240122	7360	-28.26	20230427	4465	18.25	20231023	1.90	N	131030	500	82 억	281715	N	N	N	N
84	20240215	140721	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5280	-30	5	-0.56	123726320	23536	130.86	5310	5320	5210	6900	3720	5310	5256.90	1.74	4603	5390	5350	5280	5240	5170	5370	5260	83	1590	500	3820	10	1	16153162	853	17.14	0.65	12	0.15	308.00	8099.00	7360	20230427	-28.26	4465	20231023	18.25	5450	-3.12	20240110	5040	4.76	20240122	7360	-28.26	20230427	4465	18.25	20231023	1.90	N	131030	500	82 억	281715	N	N	N	N
85	20240215	130710	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5270	-40	5	-0.75	116160370	22101	122.88	5310	5320	5210	6900	3720	5310	5255.89	1.74	4509	5390	5350	5280	5240	5170	5370	5260	83	1590	500	3820	10	1	16153162	851	17.11	0.65	12	0.14	308.00	8099.00	7360	20230427	-28.40	4465	20231023	18.03	5450	-3.30	20240110	5040	4.56	20240122	7360	-28.40	20230427	4465	18.03	20231023	1.90	N	131030	500	82 억	281715	N	N	N	N
86	20240215	120721	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5290	-20	5	-0.38	115600590	21995	122.29	5310	5320	5210	6900	3720	5310	5255.77	1.74	4490	5390	5350	5280	5240	5170	5370	5260	83	1590	500	3820	10	1	16153162	855	17.18	0.65	12	0.14	308.00	8099.00	7360	20230427	-28.12	4465	20231023	18.48	5450	-2.94	20240110	5040	4.96	20240122	7360	-28.12	20230427	4465	18.48	20231023	1.90	N	131030	500	82 억	281715	N	N	N	N
87	20240215	110717	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5260	-50	5	-0.94	113989600	21690	120.59	5310	5320	5210	6900	3720	5310	5255.40	1.74	4430	5390	5350	5280	5240	5170	5370	5260	83	1590	500	3820	10	1	16153162	850	17.08	0.65	12	0.13	308.00	8099.00	7360	20230427	-28.53	4465	20231023	17.81	5450	-3.49	20240110	5040	4.37	20240122	7360	-28.53	20230427	4465	17.81	20231023	1.90	N	131030	500	82 억	281715	N	N	N	N
88	20240215	100716	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5250	-60	5	-1.13	64022760	12175	67.69	5310	5320	5210	6900	3720	5310	5258.54	1.74	2165	5390	5350	5280	5240	5170	5370	5260	83	1590	500	3820	10	1	16153162	848	17.05	0.65	12	0.08	308.00	8099.00	7360	20230427	-28.67	4465	20231023	17.58	5450	-3.67	20240110	5040	4.17	20240122	7360	-28.67	20230427	4465	17.58	20231023	1.90	N	131030	500	82 억	281715	N	N	N	N
89	20240215	090717	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5310	0	3	0.00	573480	108	0.60	5310	5310	5310	6900	3720	5310	5310.00	1.74	-83	5390	5350	5280	5240	5170	5370	5260	83	1590	500	3820	10	1	16153162	858	17.24	0.66	12	0.00	308.00	8099.00	7360	20230427	-27.85	4465	20231023	18.92	5450	-2.57	20240110	5040	5.36	20240122	7360	-27.85	20230427	4465	18.92	20231023	1.90	N	131030	500	82 억	281715	N	N	N	N
90	20240214	160713	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5310	50	2	0.95	94414490	17909	89.20	5260	5320	5210	6830	3690	5260	5271.89	1.73	1897	5300	5280	5250	5230	5200	5265	5215	83	1570	500	3780	10	1	16153162	858	17.24	0.66	12	0.11	308.00	8099.00	7360	20230427	-27.85	4465	20231023	18.92	5450	-2.57	20240110	5040	5.36	20240122	7360	-27.85	20230427	4465	18.92	20231023	1.89	N	131030	500	82 억	279818	N	N	N	N
91	20240214	150714	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5290	30	2	0.57	88328760	16761	83.48	5260	5320	5210	6830	3690	5260	5269.90	1.73	1666	5300	5280	5250	5230	5200	5265	5215	83	1570	500	3780	10	1	16153162	855	17.18	0.65	12	0.10	308.00	8099.00	7360	20230427	-28.12	4465	20231023	18.48	5450	-2.94	20240110	5040	4.96	20240122	7360	-28.12	20230427	4465	18.48	20231023	1.89	N	131030	500	82 억	279818	N	N	N	N
92	20240214	140711	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5300	40	2	0.76	85739050	16272	81.05	5260	5320	5210	6830	3690	5260	5269.12	1.73	1475	5300	5280	5250	5230	5200	5265	5215	83	1570	500	3780	10	1	16153162	856	17.21	0.65	12	0.10	308.00	8099.00	7360	20230427	-27.99	4465	20231023	18.70	5450	-2.75	20240110	5040	5.16	20240122	7360	-27.99	20230427	4465	18.70	20231023	1.89	N	131030	500	82 억	279818	N	N	N	N
93	20240214	130713	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5280	20	2	0.38	83980710	15940	79.39	5260	5320	5210	6830	3690	5260	5268.55	1.73	1160	5300	5280	5250	5230	5200	5265	5215	83	1570	500	3780	10	1	16153162	853	17.14	0.65	12	0.10	308.00	8099.00	7360	20230427	-28.26	4465	20231023	18.25	5450	-3.12	20240110	5040	4.76	20240122	7360	-28.26	20230427	4465	18.25	20231023	1.89	N	131030	500	82 억	279818	N	N	N	N
94	20240214	120707	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5270	10	2	0.19	66190910	12584	62.68	5260	5310	5210	6830	3690	5260	5259.93	1.73	668	5300	5280	5250	5230	5200	5265	5215	83	1570	500	3780	10	1	16153162	851	17.11	0.65	12	0.08	308.00	8099.00	7360	20230427	-28.40	4465	20231023	18.03	5450	-3.30	20240110	5040	4.56	20240122	7360	-28.40	20230427	4465	18.03	20231023	1.89	N	131030	500	82 억	279818	N	N	N	N
95	20240214	110714	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5280	20	2	0.38	57273780	10894	54.26	5260	5310	5210	6830	3690	5260	5257.37	1.73	418	5300	5280	5250	5230	5200	5265	5215	83	1570	500	3780	10	1	16153162	853	17.14	0.65	12	0.07	308.00	8099.00	7360	20230427	-28.26	4465	20231023	18.25	5450	-3.12	20240110	5040	4.76	20240122	7360	-28.26	20230427	4465	18.25	20231023	1.89	N	131030	500	82 억	279818	N	N	N	N
96	20240214	090704	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5270	10	2	0.19	3936120	748	3.73	5260	5270	5260	6830	3690	5260	5262.19	1.73	252	5300	5280	5250	5230	5200	5265	5215	83	1570	500	3780	10	1	16153162	851	17.11	0.65	12	0.00	308.00	8099.00	7360	20230427	-28.40	4465	20231023	18.03	5450	-3.30	20240110	5040	4.56	20240122	7360	-28.40	20230427	4465	18.03	20231023	1.89	N	131030	500	82 억	279818	N	N	N	N
97	20240213	160704	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5260	50	2	0.96	105192130	20077	157.70	5270	5270	5220	6770	3650	5210	5239.43	1.72	2369	5290	5250	5220	5180	5150	5235	5165	83	1560	500	3750	10	1	16153162	850	17.08	0.65	12	0.12	308.00	8099.00	7360	20230427	-28.53	4465	20231023	17.81	5450	-3.49	20240110	5040	4.37	20240122	7360	-28.53	20230427	4465	17.81	20231023	1.92	N	131030	500	82 억	277443	N	N	N	N
98	20240213	150702	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5240	30	2	0.58	92873950	17733	139.29	5270	5270	5220	6770	3650	5210	5237.35	1.72	2477	5290	5250	5220	5180	5150	5235	5165	83	1560	500	3750	10	1	16153162	846	17.01	0.65	12	0.11	308.00	8099.00	7360	20230427	-28.80	4465	20231023	17.36	5450	-3.85	20240110	5040	3.97	20240122	7360	-28.80	20230427	4465	17.36	20231023	1.92	N	131030	500	82 억	277443	N	N	N	N
99	20240213	140710	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5240	30	2	0.58	84876860	16205	127.29	5270	5270	5220	6770	3650	5210	5237.70	1.72	2106	5290	5250	5220	5180	5150	5235	5165	83	1560	500	3750	10	1	16153162	846	17.01	0.65	12	0.10	308.00	8099.00	7360	20230427	-28.80	4465	20231023	17.36	5450	-3.85	20240110	5040	3.97	20240122	7360	-28.80	20230427	4465	17.36	20231023	1.92	N	131030	500	82 억	277443	N	N	N	N
100	20240213	130702	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5220	10	2	0.19	72865710	13908	109.25	5270	5270	5220	6770	3650	5210	5239.12	1.72	1430	5290	5250	5220	5180	5150	5235	5165	83	1560	500	3750	10	1	16153162	843	16.95	0.64	12	0.09	308.00	8099.00	7360	20230427	-29.08	4465	20231023	16.91	5450	-4.22	20240110	5040	3.57	20240122	7360	-29.08	20230427	4465	16.91	20231023	1.92	N	131030	500	82 억	277443	N	N	N	N
101	20240213	120710	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5240	30	2	0.58	62319380	11890	93.39	5270	5270	5220	6770	3650	5210	5241.33	1.72	1082	5290	5250	5220	5180	5150	5235	5165	83	1560	500	3750	10	1	16153162	846	17.01	0.65	12	0.07	308.00	8099.00	7360	20230427	-28.80	4465	20231023	17.36	5450	-3.85	20240110	5040	3.97	20240122	7360	-28.80	20230427	4465	17.36	20231023	1.92	N	131030	500	82 억	277443	N	N	N	N
102	20240213	110713	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5250	40	2	0.77	52829340	10082	79.19	5270	5270	5220	6770	3650	5210	5239.97	1.72	805	5290	5250	5220	5180	5150	5235	5165	83	1560	500	3750	10	1	16153162	848	17.05	0.65	12	0.06	308.00	8099.00	7360	20230427	-28.67	4465	20231023	17.58	5450	-3.67	20240110	5040	4.17	20240122	7360	-28.67	20230427	4465	17.58	20231023	1.92	N	131030	500	82 억	277443	N	N	N	N
103	20240213	100559	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	5250	40	2	0.77	34005800	6491	50.99	5270	5270	5220	6770	3650	5210	5238.92	1.72	294	5290	5250	5220	5180	5150	5235	5165	83	1560	500	3750	10	1	16153162	848	17.05	0.65	12	0.04	308.00	8099.00	7360	20230427	-28.67	4465	20231023	17.58	5450	-3.67	20240110	5040	4.17	20240122	7360	-28.67	20230427	4465	17.58	20231023	1.92	N	131030	500	82 억	277443	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History