KissMeData/304360/price/prices-20240201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161054	57	100.00	KOSDAQ	제약	N	N	N	N	N	10710	340	2	3.28	2795003730	262736	140.08	10370	10930	10300	13480	7260	10370	10637.59	0.57	-4388	10943	10656	10283	9996	9623	10800	10140	57	3110	500	7250	10	1	11337076	1214	-17.30	-28.95	12	2.32	-619.00	-370.00	24000	20230504	-55.37	6950	20231113	54.10	12020	-10.90	20240103	7800	37.31	20240126	24000	-55.37	20230504	6950	54.10	20231113	0.58	N	304360	500	56 억	65128	N	N	0	N	N
3	20240229	151059	57	100.00	KOSDAQ	제약	N	N	N	N	N	10640	270	2	2.60	2676858140	251682	134.18	10370	10930	10300	13480	7260	10370	10635.87	0.57	-2311	10943	10656	10283	9996	9623	10800	10140	57	3110	500	7250	10	1	11337076	1206	-17.19	-28.76	12	2.22	-619.00	-370.00	24000	20230504	-55.67	6950	20231113	53.09	12020	-11.48	20240103	7800	36.41	20240126	24000	-55.67	20230504	6950	53.09	20231113	0.58	N	304360	500	56 억	65128	N	N	0	N	N
4	20240229	141100	57	100.00	KOSDAQ	제약	N	N	N	N	N	10810	440	2	4.24	2369730500	223004	118.89	10370	10930	10300	13480	7260	10370	10626.40	0.57	-871	10943	10656	10283	9996	9623	10800	10140	57	3110	500	7250	10	1	11337076	1226	-17.46	-29.22	12	1.97	-619.00	-370.00	24000	20230504	-54.96	6950	20231113	55.54	12020	-10.07	20240103	7800	38.59	20240126	24000	-54.96	20230504	6950	55.54	20231113	0.58	N	304360	500	56 억	65128	N	N	0	N	N
5	20240229	131058	57	100.00	KOSDAQ	제약	N	N	N	N	N	10480	110	2	1.06	1626143570	153955	82.08	10370	10780	10300	13480	7260	10370	10562.46	0.57	-4453	10943	10656	10283	9996	9623	10800	10140	57	3110	500	7250	10	1	11337076	1188	-16.93	-28.32	12	1.36	-619.00	-370.00	24000	20230504	-56.33	6950	20231113	50.79	12020	-12.81	20240103	7800	34.36	20240126	24000	-56.33	20230504	6950	50.79	20231113	0.58	N	304360	500	56 억	65128	N	N	0	N	N
6	20240229	121058	57	100.00	KOSDAQ	제약	N	N	N	N	N	10680	310	2	2.99	1159076320	110115	58.71	10370	10680	10300	13480	7260	10370	10526.05	0.57	-3911	10943	10656	10283	9996	9623	10800	10140	57	3110	500	7250	10	1	11337076	1211	-17.25	-28.86	12	0.97	-619.00	-370.00	24000	20230504	-55.50	6950	20231113	53.67	12020	-11.15	20240103	7800	36.92	20240126	24000	-55.50	20230504	6950	53.67	20231113	0.58	N	304360	500	56 억	65128	N	N	0	N	N
7	20240229	111101	57	100.00	KOSDAQ	제약	N	N	N	N	N	10540	170	2	1.64	904646850	86136	45.92	10370	10610	10300	13480	7260	10370	10502.54	0.57	-6535	10943	10656	10283	9996	9623	10800	10140	57	3110	500	7250	10	1	11337076	1195	-17.03	-28.49	12	0.76	-619.00	-370.00	24000	20230504	-56.08	6950	20231113	51.65	12020	-12.31	20240103	7800	35.13	20240126	24000	-56.08	20230504	6950	51.65	20231113	0.58	N	304360	500	56 억	65128	N	N	0	N	N
8	20240229	101102	57	100.00	KOSDAQ	제약	N	N	N	N	N	10530	160	2	1.54	596464790	56923	30.35	10370	10600	10300	13480	7260	10370	10478.45	0.57	-4687	10943	10656	10283	9996	9623	10800	10140	57	3110	500	7250	10	1	11337076	1194	-17.01	-28.46	12	0.50	-619.00	-370.00	24000	20230504	-56.12	6950	20231113	51.51	12020	-12.40	20240103	7800	35.00	20240126	24000	-56.12	20230504	6950	51.51	20231113	0.58	N	304360	500	56 억	65128	N	N	0	N	N
9	20240229	091100	57	100.00	KOSDAQ	제약	N	N	N	N	N	10520	150	2	1.45	168783620	16141	8.61	10370	10560	10300	13480	7260	10370	10456.83	0.57	-1124	10943	10656	10283	9996	9623	10800	10140	57	3110	500	7250	10	1	11337076	1193	-17.00	-28.43	12	0.14	-619.00	-370.00	24000	20230504	-56.17	6950	20231113	51.37	12020	-12.48	20240103	7800	34.87	20240126	24000	-56.17	20230504	6950	51.37	20231113	0.58	N	304360	500	56 억	65128	N	N	0	N	N
10	20240228	160956	57	100.00	KOSDAQ	제약	N	N	N	N	N	10370	360	2	3.60	1924286740	187252	127.86	10000	10570	9910	13010	7010	10010	10276.44	0.45	13617	10476	10242	10046	9812	9616	10145	9715	57	3000	500	7000	10	1	11337076	1176	-16.75	-28.03	12	1.65	-619.00	-370.00	24000	20230504	-56.79	6950	20231113	49.21	12020	-13.73	20240103	7800	32.95	20240126	24000	-56.79	20230504	6950	49.21	20231113	0.49	N	304360	500	56 억	50856	N	N	0	N	N
11	20240228	150955	57	100.00	KOSDAQ	제약	N	N	N	N	N	10420	410	2	4.10	1672642220	162939	111.26	10000	10570	9910	13010	7010	10010	10265.46	0.45	9949	10476	10242	10046	9812	9616	10145	9715	57	3000	500	7000	10	1	11337076	1181	-16.83	-28.16	12	1.44	-619.00	-370.00	24000	20230504	-56.58	6950	20231113	49.93	12020	-13.31	20240103	7800	33.59	20240126	24000	-56.58	20230504	6950	49.93	20231113	0.49	N	304360	500	56 억	50856	N	N	0	N	N
12	20240228	141058	57	100.00	KOSDAQ	제약	N	N	N	N	N	10390	380	2	3.80	1051768740	103400	70.61	10000	10440	9910	13010	7010	10010	10171.86	0.45	2867	10476	10242	10046	9812	9616	10145	9715	57	3000	500	7000	10	1	11337076	1178	-16.79	-28.08	12	0.91	-619.00	-370.00	24000	20230504	-56.71	6950	20231113	49.50	12020	-13.56	20240103	7800	33.21	20240126	24000	-56.71	20230504	6950	49.50	20231113	0.49	N	304360	500	56 억	50856	N	N	0	N	N
13	20240228	131053	57	100.00	KOSDAQ	제약	N	N	N	N	N	10070	60	2	0.60	420046230	41949	28.64	10000	10120	9910	13010	7010	10010	10013.26	0.45	1551	10476	10242	10046	9812	9616	10145	9715	57	3000	500	7000	10	1	11337076	1142	-16.27	-27.22	12	0.37	-619.00	-370.00	24000	20230504	-58.04	6950	20231113	44.89	12020	-16.22	20240103	7800	29.10	20240126	24000	-58.04	20230504	6950	44.89	20231113	0.49	N	304360	500	56 억	50856	N	N	0	N	N
14	20240228	121101	57	100.00	KOSDAQ	제약	N	N	N	N	N	10030	20	2	0.20	368963980	36857	25.17	10000	10120	9910	13010	7010	10010	10010.69	0.45	1967	10476	10242	10046	9812	9616	10145	9715	57	3000	500	7000	10	1	11337076	1137	-16.20	-27.11	12	0.33	-619.00	-370.00	24000	20230504	-58.21	6950	20231113	44.32	12020	-16.56	20240103	7800	28.59	20240126	24000	-58.21	20230504	6950	44.32	20231113	0.49	N	304360	500	56 억	50856	N	N	0	N	N
15	20240228	111017	57	100.00	KOSDAQ	제약	N	N	N	N	N	10080	70	2	0.70	316889590	31681	21.63	10000	10120	9910	13010	7010	10010	10002.51	0.45	1371	10476	10242	10046	9812	9616	10145	9715	57	3000	500	7000	10	1	11337076	1143	-16.28	-27.24	12	0.28	-619.00	-370.00	24000	20230504	-58.00	6950	20231113	45.04	12020	-16.14	20240103	7800	29.23	20240126	24000	-58.00	20230504	6950	45.04	20231113	0.49	N	304360	500	56 억	50856	N	N	0	N	N
16	20240228	101058	57	100.00	KOSDAQ	제약	N	N	N	N	N	9970	-40	5	-0.40	225404000	22543	15.39	10000	10120	9910	13010	7010	10010	9998.84	0.45	-1367	10476	10242	10046	9812	9616	10145	9715	57	3000	500	7000	10	1	11337076	1130	-16.11	-26.95	12	0.20	-619.00	-370.00	24000	20230504	-58.46	6950	20231113	43.45	12020	-17.05	20240103	7800	27.82	20240126	24000	-58.46	20230504	6950	43.45	20231113	0.49	N	304360	500	56 억	50856	N	N	0	N	N
17	20240228	091102	57	100.00	KOSDAQ	제약	N	N	N	N	N	10090	80	2	0.80	36720080	3655	2.50	10000	10100	9960	13010	7010	10010	10046.62	0.45	-13	10476	10242	10046	9812	9616	10145	9715	57	3000	500	7000	10	1	11337076	1144	-16.30	-27.27	12	0.03	-619.00	-370.00	24000	20230504	-57.96	6950	20231113	45.18	12020	-16.06	20240103	7800	29.36	20240126	24000	-57.96	20230504	6950	45.18	20231113	0.49	N	304360	500	56 억	50856	N	N	0	N	N
18	20240227	161056	57	100.00	KOSDAQ	제약	N	N	N	N	N	10010	-270	5	-2.63	1457110170	145874	117.73	10190	10280	9850	13360	7200	10280	9988.81	0.58	-15024	10733	10506	10193	9966	9653	10620	10080	57	3080	500	7190	10	1	11337076	1135	-16.17	-27.05	12	1.29	-619.00	-370.00	24000	20230504	-58.29	6950	20231113	44.03	12020	-16.72	20240103	7800	28.33	20240126	24000	-58.29	20230504	6950	44.03	20231113	0.56	N	304360	500	56 억	65730	N	N	0	N	N
19	20240227	151058	57	100.00	KOSDAQ	제약	N	N	N	N	N	9980	-300	5	-2.92	1389143400	139073	112.24	10190	10280	9850	13360	7200	10280	9988.59	0.58	-15199	10733	10506	10193	9966	9653	10620	10080	57	3080	500	7190	10	1	11337076	1131	-16.12	-26.97	12	1.23	-619.00	-370.00	24000	20230504	-58.42	6950	20231113	43.60	12020	-16.97	20240103	7800	27.95	20240126	24000	-58.42	20230504	6950	43.60	20231113	0.56	N	304360	500	56 억	65730	N	N	0	N	N
20	20240227	141055	57	100.00	KOSDAQ	제약	N	N	N	N	N	10050	-230	5	-2.24	1208942880	121033	97.68	10190	10280	9850	13360	7200	10280	9988.54	0.58	-11150	10733	10506	10193	9966	9653	10620	10080	57	3080	500	7190	10	1	11337076	1139	-16.24	-27.16	12	1.07	-619.00	-370.00	24000	20230504	-58.12	6950	20231113	44.60	12020	-16.39	20240103	7800	28.85	20240126	24000	-58.12	20230504	6950	44.60	20231113	0.56	N	304360	500	56 억	65730	N	N	0	N	N
21	20240227	131016	57	100.00	KOSDAQ	제약	N	N	N	N	N	9900	-380	5	-3.70	968895240	97115	78.38	10190	10280	9850	13360	7200	10280	9976.78	0.58	-20684	10733	10506	10193	9966	9653	10620	10080	57	3080	500	7190	10	1	11337076	1122	-15.99	-26.76	12	0.86	-619.00	-370.00	24000	20230504	-58.75	6950	20231113	42.45	12020	-17.64	20240103	7800	26.92	20240126	24000	-58.75	20230504	6950	42.45	20231113	0.56	N	304360	500	56 억	65730	N	N	0	N	N
22	20240227	121058	57	100.00	KOSDAQ	제약	N	N	N	N	N	9900	-380	5	-3.70	931920130	93376	75.36	10190	10280	9850	13360	7200	10280	9980.30	0.58	-20519	10733	10506	10193	9966	9653	10620	10080	57	3080	500	7190	10	1	11337076	1122	-15.99	-26.76	12	0.82	-619.00	-370.00	24000	20230504	-58.75	6950	20231113	42.45	12020	-17.64	20240103	7800	26.92	20240126	24000	-58.75	20230504	6950	42.45	20231113	0.56	N	304360	500	56 억	65730	N	N	0	N	N
23	20240227	111059	57	100.00	KOSDAQ	제약	N	N	N	N	N	9890	-390	5	-3.79	781644100	78159	63.08	10190	10280	9890	13360	7200	10280	10000.69	0.58	-14408	10733	10506	10193	9966	9653	10620	10080	57	3080	500	7190	10	1	11337076	1121	-15.98	-26.73	12	0.69	-619.00	-370.00	24000	20230504	-58.79	6950	20231113	42.30	12020	-17.72	20240103	7800	26.79	20240126	24000	-58.79	20230504	6950	42.30	20231113	0.56	N	304360	500	56 억	65730	N	N	0	N	N
24	20240227	101053	57	100.00	KOSDAQ	제약	N	N	N	N	N	9960	-320	5	-3.11	628572470	62748	50.64	10190	10280	9890	13360	7200	10280	10017.41	0.58	-11676	10733	10506	10193	9966	9653	10620	10080	57	3080	500	7190	10	1	11337076	1129	-16.09	-26.92	12	0.55	-619.00	-370.00	24000	20230504	-58.50	6950	20231113	43.31	12020	-17.14	20240103	7800	27.69	20240126	24000	-58.50	20230504	6950	43.31	20231113	0.56	N	304360	500	56 억	65730	N	N	0	N	N
25	20240227	091057	57	100.00	KOSDAQ	제약	N	N	N	N	N	10160	-120	5	-1.17	151857980	14978	12.09	10190	10280	10050	13360	7200	10280	10138.74	0.58	-4419	10733	10506	10193	9966	9653	10620	10080	57	3080	500	7190	10	1	11337076	1152	-16.41	-27.46	12	0.13	-619.00	-370.00	24000	20230504	-57.67	6950	20231113	46.19	12020	-15.47	20240103	7800	30.26	20240126	24000	-57.67	20230504	6950	46.19	20231113	0.56	N	304360	500	56 억	65730	N	N	0	N	N
26	20240226	161052	57	100.00	KOSDAQ	제약	N	N	N	N	N	10280	280	2	2.80	1260547090	123546	70.18	10000	10420	9880	13000	7000	10000	10203.02	0.51	9602	10680	10340	10130	9790	9580	10510	9960	57	3000	500	7000	10	1	11337076	1165	-16.61	-27.78	12	1.09	-619.00	-370.00	24000	20230504	-57.17	6950	20231113	47.91	12020	-14.48	20240103	7800	31.79	20240126	24000	-57.17	20230504	6950	47.91	20231113	0.56	N	304360	500	56 억	57253	N	N	0	N	N
27	20240226	151045	57	100.00	KOSDAQ	제약	N	N	N	N	N	10270	270	2	2.70	1176003160	115328	65.51	10000	10420	9880	13000	7000	10000	10197.03	0.51	10623	10680	10340	10130	9790	9580	10510	9960	57	3000	500	7000	10	1	11337076	1164	-16.59	-27.76	12	1.02	-619.00	-370.00	24000	20230504	-57.21	6950	20231113	47.77	12020	-14.56	20240103	7800	31.67	20240126	24000	-57.21	20230504	6950	47.77	20231113	0.56	N	304360	500	56 억	57253	N	N	0	N	N
28	20240226	141051	57	100.00	KOSDAQ	제약	N	N	N	N	N	10100	100	2	1.00	979705540	96073	54.57	10000	10420	9880	13000	7000	10000	10197.51	0.51	2226	10680	10340	10130	9790	9580	10510	9960	57	3000	500	7000	10	1	11337076	1145	-16.32	-27.30	12	0.85	-619.00	-370.00	24000	20230504	-57.92	6950	20231113	45.32	12020	-15.97	20240103	7800	29.49	20240126	24000	-57.92	20230504	6950	45.32	20231113	0.56	N	304360	500	56 억	57253	N	N	0	N	N
29	20240226	131043	57	100.00	KOSDAQ	제약	N	N	N	N	N	10140	140	2	1.40	937571240	91906	52.21	10000	10420	9880	13000	7000	10000	10201.41	0.51	3377	10680	10340	10130	9790	9580	10510	9960	57	3000	500	7000	10	1	11337076	1150	-16.38	-27.41	12	0.81	-619.00	-370.00	24000	20230504	-57.75	6950	20231113	45.90	12020	-15.64	20240103	7800	30.00	20240126	24000	-57.75	20230504	6950	45.90	20231113	0.56	N	304360	500	56 억	57253	N	N	0	N	N
30	20240226	121043	57	100.00	KOSDAQ	제약	N	N	N	N	N	10140	140	2	1.40	896596830	87854	49.90	10000	10420	9880	13000	7000	10000	10205.53	0.51	4202	10680	10340	10130	9790	9580	10510	9960	57	3000	500	7000	10	1	11337076	1150	-16.38	-27.41	12	0.77	-619.00	-370.00	24000	20230504	-57.75	6950	20231113	45.90	12020	-15.64	20240103	7800	30.00	20240126	24000	-57.75	20230504	6950	45.90	20231113	0.56	N	304360	500	56 억	57253	N	N	0	N	N
31	20240226	111041	57	100.00	KOSDAQ	제약	N	N	N	N	N	10150	150	2	1.50	850051720	83262	47.30	10000	10420	9880	13000	7000	10000	10209.36	0.51	3462	10680	10340	10130	9790	9580	10510	9960	57	3000	500	7000	10	1	11337076	1151	-16.40	-27.43	12	0.73	-619.00	-370.00	24000	20230504	-57.71	6950	20231113	46.04	12020	-15.56	20240103	7800	30.13	20240126	24000	-57.71	20230504	6950	46.04	20231113	0.56	N	304360	500	56 억	57253	N	N	0	N	N
32	20240226	101039	57	100.00	KOSDAQ	제약	N	N	N	N	N	10300	300	2	3.00	502456830	49368	28.04	10000	10420	9880	13000	7000	10000	10177.78	0.51	4268	10680	10340	10130	9790	9580	10510	9960	57	3000	500	7000	10	1	11337076	1168	-16.64	-27.84	12	0.44	-619.00	-370.00	24000	20230504	-57.08	6950	20231113	48.20	12020	-14.31	20240103	7800	32.05	20240126	24000	-57.08	20230504	6950	48.20	20231113	0.56	N	304360	500	56 억	57253	N	N	0	N	N
33	20240226	091037	57	100.00	KOSDAQ	제약	N	N	N	N	N	9930	-70	5	-0.70	62068030	6242	3.55	10000	10000	9880	13000	7000	10000	9943.61	0.51	-783	10680	10340	10130	9790	9580	10510	9960	57	3000	500	7000	10	1	11337076	1126	-16.04	-26.84	12	0.06	-619.00	-370.00	24000	20230504	-58.62	6950	20231113	42.88	12020	-17.39	20240103	7800	27.31	20240126	24000	-58.62	20230504	6950	42.88	20231113	0.56	N	304360	500	56 억	57253	N	N	0	N	N
34	20240223	161038	57	100.00	KOSDAQ	제약	N	N	N	N	N	10000	20	2	0.20	1788934720	175787	212.54	9980	10470	9920	12970	6990	9980	10176.88	0.43	8264	10273	10126	9963	9816	9653	10200	9890	57	2990	500	6980	10	1	11337076	1134	-16.16	-27.03	12	1.55	-619.00	-370.00	24000	20230504	-58.33	6950	20231113	43.88	12020	-16.81	20240103	7800	28.21	20240126	24000	-58.33	20230504	6950	43.88	20231113	0.58	N	304360	500	56 억	48257	N	N	0	N	N
35	20240223	151031	57	100.00	KOSDAQ	제약	N	N	N	N	N	9980	0	3	0.00	1751128020	172006	207.97	9980	10470	9920	12970	6990	9980	10180.62	0.43	8202	10273	10126	9963	9816	9653	10200	9890	57	2990	500	6980	10	1	11337076	1131	-16.12	-26.97	12	1.52	-619.00	-370.00	24000	20230504	-58.42	6950	20231113	43.60	12020	-16.97	20240103	7800	27.95	20240126	24000	-58.42	20230504	6950	43.60	20231113	0.58	N	304360	500	56 억	48257	N	N	0	N	N
36	20240223	141033	57	100.00	KOSDAQ	제약	N	N	N	N	N	10090	110	2	1.10	1603765320	157323	190.21	9980	10470	9920	12970	6990	9980	10194.09	0.43	14546	10273	10126	9963	9816	9653	10200	9890	57	2990	500	6980	10	1	11337076	1144	-16.30	-27.27	12	1.39	-619.00	-370.00	24000	20230504	-57.96	6950	20231113	45.18	12020	-16.06	20240103	7800	29.36	20240126	24000	-57.96	20230504	6950	45.18	20231113	0.58	N	304360	500	56 억	48257	N	N	0	N	N
37	20240223	131030	57	100.00	KOSDAQ	제약	N	N	N	N	N	10100	120	2	1.20	1525801270	149586	180.86	9980	10470	9920	12970	6990	9980	10200.16	0.43	14376	10273	10126	9963	9816	9653	10200	9890	57	2990	500	6980	10	1	11337076	1145	-16.32	-27.30	12	1.32	-619.00	-370.00	24000	20230504	-57.92	6950	20231113	45.32	12020	-15.97	20240103	7800	29.49	20240126	24000	-57.92	20230504	6950	45.32	20231113	0.58	N	304360	500	56 억	48257	N	N	0	N	N
38	20240223	121034	57	100.00	KOSDAQ	제약	N	N	N	N	N	10060	80	2	0.80	1435045800	140602	170.00	9980	10470	9920	12970	6990	9980	10206.44	0.43	13478	10273	10126	9963	9816	9653	10200	9890	57	2990	500	6980	10	1	11337076	1141	-16.25	-27.19	12	1.24	-619.00	-370.00	24000	20230504	-58.08	6950	20231113	44.75	12020	-16.31	20240103	7800	28.97	20240126	24000	-58.08	20230504	6950	44.75	20231113	0.58	N	304360	500	56 억	48257	N	N	0	N	N
39	20240223	111020	57	100.00	KOSDAQ	제약	N	N	N	N	N	10110	130	2	1.30	1242670430	121454	146.84	9980	10470	9920	12970	6990	9980	10231.61	0.43	12342	10273	10126	9963	9816	9653	10200	9890	57	2990	500	6980	10	1	11337076	1146	-16.33	-27.32	12	1.07	-619.00	-370.00	24000	20230504	-57.88	6950	20231113	45.47	12020	-15.89	20240103	7800	29.62	20240126	24000	-57.88	20230504	6950	45.47	20231113	0.58	N	304360	500	56 억	48257	N	N	0	N	N
40	20240223	101028	57	100.00	KOSDAQ	제약	N	N	N	N	N	10360	380	2	3.81	951152100	92794	112.19	9980	10470	9920	12970	6990	9980	10250.15	0.43	6405	10273	10126	9963	9816	9653	10200	9890	57	2990	500	6980	10	1	11337076	1175	-16.74	-28.00	12	0.82	-619.00	-370.00	24000	20230504	-56.83	6950	20231113	49.06	12020	-13.81	20240103	7800	32.82	20240126	24000	-56.83	20230504	6950	49.06	20231113	0.58	N	304360	500	56 억	48257	N	N	0	N	N
41	20240223	091030	57	100.00	KOSDAQ	제약	N	N	N	N	N	9940	-40	5	-0.40	64118140	6425	7.77	9980	10050	9930	12970	6990	9980	9979.48	0.43	-3462	10273	10126	9963	9816	9653	10200	9890	57	2990	500	6980	10	1	11337076	1127	-16.06	-26.86	12	0.06	-619.00	-370.00	24000	20230504	-58.58	6950	20231113	43.02	12020	-17.30	20240103	7800	27.44	20240126	24000	-58.58	20230504	6950	43.02	20231113	0.58	N	304360	500	56 억	48257	N	N	0	N	N
42	20240222	161016	57	100.00	KOSDAQ	제약	N	N	N	N	N	9980	-100	5	-0.99	822186630	82590	29.82	9930	10110	9800	13100	7060	10080	9955.02	0.56	-16379	10893	10486	9963	9556	9033	10690	9760	57	3020	500	7050	10	1	11337076	1131	-16.12	-26.97	12	0.73	-619.00	-370.00	24000	20230504	-58.42	6950	20231113	43.60	12020	-16.97	20240103	7800	27.95	20240126	24000	-58.42	20230504	6950	43.60	20231113	0.50	N	304360	500	56 억	63874	N	N	0	N	N
43	20240222	151026	57	100.00	KOSDAQ	제약	N	N	N	N	N	9990	-90	5	-0.89	768452650	77208	27.87	9930	10110	9800	13100	7060	10080	9953.02	0.56	-15030	10893	10486	9963	9556	9033	10690	9760	57	3020	500	7050	10	1	11337076	1133	-16.14	-27.00	12	0.68	-619.00	-370.00	24000	20230504	-58.38	6950	20231113	43.74	12020	-16.89	20240103	7800	28.08	20240126	24000	-58.38	20230504	6950	43.74	20231113	0.50	N	304360	500	56 억	63874	N	N	0	N	N
44	20240222	141024	57	100.00	KOSDAQ	제약	N	N	N	N	N	9880	-200	5	-1.98	664524710	66725	24.09	9930	10110	9800	13100	7060	10080	9959.16	0.56	-13966	10893	10486	9963	9556	9033	10690	9760	57	3020	500	7050	10	1	11337076	1120	-15.96	-26.70	12	0.59	-619.00	-370.00	24000	20230504	-58.83	6950	20231113	42.16	12020	-17.80	20240103	7800	26.67	20240126	24000	-58.83	20230504	6950	42.16	20231113	0.50	N	304360	500	56 억	63874	N	N	0	N	N
45	20240222	131008	57	100.00	KOSDAQ	제약	N	N	N	N	N	9910	-170	5	-1.69	572778220	57463	20.75	9930	10110	9800	13100	7060	10080	9967.77	0.56	-12124	10893	10486	9963	9556	9033	10690	9760	57	3020	500	7050	10	1	11337076	1124	-16.01	-26.78	12	0.51	-619.00	-370.00	24000	20230504	-58.71	6950	20231113	42.59	12020	-17.55	20240103	7800	27.05	20240126	24000	-58.71	20230504	6950	42.59	20231113	0.50	N	304360	500	56 억	63874	N	N	0	N	N
46	20240222	121020	57	100.00	KOSDAQ	제약	N	N	N	N	N	9960	-120	5	-1.19	474899170	47618	17.19	9930	10110	9800	13100	7060	10080	9973.10	0.56	-7618	10893	10486	9963	9556	9033	10690	9760	57	3020	500	7050	10	1	11337076	1129	-16.09	-26.92	12	0.42	-619.00	-370.00	24000	20230504	-58.50	6950	20231113	43.31	12020	-17.14	20240103	7800	27.69	20240126	24000	-58.50	20230504	6950	43.31	20231113	0.50	N	304360	500	56 억	63874	N	N	0	N	N
47	20240222	111019	57	100.00	KOSDAQ	제약	N	N	N	N	N	9980	-100	5	-0.99	421201730	42224	15.24	9930	10110	9800	13100	7060	10080	9975.41	0.56	-5454	10893	10486	9963	9556	9033	10690	9760	57	3020	500	7050	10	1	11337076	1131	-16.12	-26.97	12	0.37	-619.00	-370.00	24000	20230504	-58.42	6950	20231113	43.60	12020	-16.97	20240103	7800	27.95	20240126	24000	-58.42	20230504	6950	43.60	20231113	0.50	N	304360	500	56 억	63874	N	N	0	N	N
48	20240222	101008	57	100.00	KOSDAQ	제약	N	N	N	N	N	10110	30	2	0.30	332266980	33370	12.05	9930	10110	9800	13100	7060	10080	9957.06	0.56	-2899	10893	10486	9963	9556	9033	10690	9760	57	3020	500	7050	10	1	11337076	1146	-16.33	-27.32	12	0.29	-619.00	-370.00	24000	20230504	-57.88	6950	20231113	45.47	12020	-15.89	20240103	7800	29.62	20240126	24000	-57.88	20230504	6950	45.47	20231113	0.50	N	304360	500	56 억	63874	N	N	0	N	N
49	20240222	091027	57	100.00	KOSDAQ	제약	N	N	N	N	N	10000	-80	5	-0.79	116708820	11828	4.27	9930	10020	9800	13100	7060	10080	9867.16	0.56	478	10893	10486	9963	9556	9033	10690	9760	57	3020	500	7050	10	1	11337076	1134	-16.16	-27.03	12	0.10	-619.00	-370.00	24000	20230504	-58.33	6950	20231113	43.88	12020	-16.81	20240103	7800	28.21	20240126	24000	-58.33	20230504	6950	43.88	20231113	0.50	N	304360	500	56 억	63874	N	N	0	N	N
50	20240221	161014	57	100.00	KOSDAQ	제약	N	N	N	N	N	10080	610	2	6.44	2775402550	276440	275.77	9480	10370	9440	12310	6630	9470	10039.79	0.35	22907	10190	9830	9590	9230	8990	9710	9110	57	2840	500	6620	10	1	11337076	1143	-16.28	-27.24	12	2.44	-619.00	-370.00	24000	20230504	-58.00	6950	20231113	45.04	12020	-16.14	20240103	7800	29.23	20240126	24000	-58.00	20230504	6950	45.04	20231113	0.47	N	304360	500	56 억	40210	N	N	0	N	N
51	20240221	151004	57	100.00	KOSDAQ	제약	N	N	N	N	N	9990	520	2	5.49	2672952170	266239	265.60	9480	10370	9440	12310	6630	9470	10039.67	0.35	22540	10190	9830	9590	9230	8990	9710	9110	57	2840	500	6620	10	1	11337076	1133	-16.14	-27.00	12	2.35	-619.00	-370.00	24000	20230504	-58.38	6950	20231113	43.74	12020	-16.89	20240103	7800	28.08	20240126	24000	-58.38	20230504	6950	43.74	20231113	0.47	N	304360	500	56 억	40210	N	N	0	N	N
52	20240221	141005	57	100.00	KOSDAQ	제약	N	N	N	N	N	10030	560	2	5.91	2500631440	249037	248.44	9480	10370	9440	12310	6630	9470	10041.20	0.35	27179	10190	9830	9590	9230	8990	9710	9110	57	2840	500	6620	10	1	11337076	1137	-16.20	-27.11	12	2.20	-619.00	-370.00	24000	20230504	-58.21	6950	20231113	44.32	12020	-16.56	20240103	7800	28.59	20240126	24000	-58.21	20230504	6950	44.32	20231113	0.47	N	304360	500	56 억	40210	N	N	0	N	N
53	20240221	131005	57	100.00	KOSDAQ	제약	N	N	N	N	N	10060	590	2	6.23	2436145630	242586	242.00	9480	10370	9440	12310	6630	9470	10042.40	0.35	26694	10190	9830	9590	9230	8990	9710	9110	57	2840	500	6620	10	1	11337076	1141	-16.25	-27.19	12	2.14	-619.00	-370.00	24000	20230504	-58.08	6950	20231113	44.75	12020	-16.31	20240103	7800	28.97	20240126	24000	-58.08	20230504	6950	44.75	20231113	0.47	N	304360	500	56 억	40210	N	N	0	N	N
54	20240221	121008	57	100.00	KOSDAQ	제약	N	N	N	N	N	10180	710	2	7.50	2180974850	217196	216.67	9480	10370	9440	12310	6630	9470	10041.51	0.35	25177	10190	9830	9590	9230	8990	9710	9110	57	2840	500	6620	10	1	11337076	1154	-16.45	-27.51	12	1.92	-619.00	-370.00	24000	20230504	-57.58	6950	20231113	46.47	12020	-15.31	20240103	7800	30.51	20240126	24000	-57.58	20230504	6950	46.47	20231113	0.47	N	304360	500	56 억	40210	N	N	0	N	N
55	20240221	111014	57	100.00	KOSDAQ	제약	N	N	N	N	N	10000	530	2	5.60	1361733810	137202	136.87	9480	10190	9440	12310	6630	9470	9925.03	0.35	9833	10190	9830	9590	9230	8990	9710	9110	57	2840	500	6620	10	1	11337076	1134	-16.16	-27.03	12	1.21	-619.00	-370.00	24000	20230504	-58.33	6950	20231113	43.88	12020	-16.81	20240103	7800	28.21	20240126	24000	-58.33	20230504	6950	43.88	20231113	0.47	N	304360	500	56 억	40210	N	N	0	N	N
56	20240221	101004	57	100.00	KOSDAQ	제약	N	N	N	N	N	9940	470	2	4.96	1205884250	121465	121.17	9480	10190	9440	12310	6630	9470	9927.83	0.35	11463	10190	9830	9590	9230	8990	9710	9110	57	2840	500	6620	10	1	11337076	1127	-16.06	-26.86	12	1.07	-619.00	-370.00	24000	20230504	-58.58	6950	20231113	43.02	12020	-17.30	20240103	7800	27.44	20240126	24000	-58.58	20230504	6950	43.02	20231113	0.47	N	304360	500	56 억	40210	N	N	0	N	N
57	20240221	091005	57	100.00	KOSDAQ	제약	N	N	N	N	N	9550	80	2	0.84	76597930	8015	8.00	9480	9630	9440	12310	6630	9470	9556.82	0.35	942	10190	9830	9590	9230	8990	9710	9110	57	2840	500	6620	10	1	11337076	1083	-15.43	-25.81	12	0.07	-619.00	-370.00	24000	20230504	-60.21	6950	20231113	37.41	12020	-20.55	20240103	7800	22.44	20240126	24000	-60.21	20230504	6950	37.41	20231113	0.47	N	304360	500	56 억	40210	N	N	0	N	N
58	20240220	161000	57	100.00	KOSDAQ	제약	N	N	N	N	N	9470	-200	5	-2.07	951227610	99554	80.45	9690	9950	9350	12570	6770	9670	9554.94	0.40	-5419	10510	10090	9870	9450	9230	9980	9340	57	2900	500	6760	10	1	11337076	1074	-15.30	-25.59	12	0.88	-619.00	-370.00	24000	20230504	-60.54	6950	20231113	36.26	12020	-21.21	20240103	7800	21.41	20240126	24000	-60.54	20230504	6950	36.26	20231113	0.46	N	304360	500	56 억	45779	N	N	0	N	N
59	20240220	150959	57	100.00	KOSDAQ	제약	N	N	N	N	N	9430	-240	5	-2.48	887635630	92838	75.02	9690	9950	9350	12570	6770	9670	9561.12	0.40	-4509	10510	10090	9870	9450	9230	9980	9340	57	2900	500	6760	10	1	11337076	1069	-15.23	-25.49	12	0.82	-619.00	-370.00	24000	20230504	-60.71	6950	20231113	35.68	12020	-21.55	20240103	7800	20.90	20240126	24000	-60.71	20230504	6950	35.68	20231113	0.46	N	304360	500	56 억	45779	N	N	0	N	N
60	20240220	140955	57	100.00	KOSDAQ	제약	N	N	N	N	N	9450	-220	5	-2.28	741582370	77317	62.48	9690	9950	9450	12570	6770	9670	9591.45	0.40	-4664	10510	10090	9870	9450	9230	9980	9340	57	2900	500	6760	10	1	11337076	1071	-15.27	-25.54	12	0.68	-619.00	-370.00	24000	20230504	-60.62	6950	20231113	35.97	12020	-21.38	20240103	7800	21.15	20240126	24000	-60.62	20230504	6950	35.97	20231113	0.46	N	304360	500	56 억	45779	N	N	0	N	N
61	20240220	131000	57	100.00	KOSDAQ	제약	N	N	N	N	N	9490	-180	5	-1.86	669606060	69727	56.35	9690	9950	9460	12570	6770	9670	9603.25	0.40	-3093	10510	10090	9870	9450	9230	9980	9340	57	2900	500	6760	10	1	11337076	1076	-15.33	-25.65	12	0.62	-619.00	-370.00	24000	20230504	-60.46	6950	20231113	36.55	12020	-21.05	20240103	7800	21.67	20240126	24000	-60.46	20230504	6950	36.55	20231113	0.46	N	304360	500	56 억	45779	N	N	0	N	N
62	20240220	120951	57	100.00	KOSDAQ	제약	N	N	N	N	N	9550	-120	5	-1.24	597343670	62139	50.21	9690	9950	9460	12570	6770	9670	9613.02	0.40	-389	10510	10090	9870	9450	9230	9980	9340	57	2900	500	6760	10	1	11337076	1083	-15.43	-25.81	12	0.55	-619.00	-370.00	24000	20230504	-60.21	6950	20231113	37.41	12020	-20.55	20240103	7800	22.44	20240126	24000	-60.21	20230504	6950	37.41	20231113	0.46	N	304360	500	56 억	45779	N	N	0	N	N
63	20240220	110955	57	100.00	KOSDAQ	제약	N	N	N	N	N	9560	-110	5	-1.14	413442080	42827	34.61	9690	9950	9560	12570	6770	9670	9653.77	0.40	-1033	10510	10090	9870	9450	9230	9980	9340	57	2900	500	6760	10	1	11337076	1084	-15.44	-25.84	12	0.38	-619.00	-370.00	24000	20230504	-60.17	6950	20231113	37.55	12020	-20.47	20240103	7800	22.56	20240126	24000	-60.17	20230504	6950	37.55	20231113	0.46	N	304360	500	56 억	45779	N	N	0	N	N
64	20240220	100947	57	100.00	KOSDAQ	제약	N	N	N	N	N	9650	-20	5	-0.21	313668350	32462	26.23	9690	9950	9560	12570	6770	9670	9662.63	0.40	2289	10510	10090	9870	9450	9230	9980	9340	57	2900	500	6760	10	1	11337076	1094	-15.59	-26.08	12	0.29	-619.00	-370.00	24000	20230504	-59.79	6950	20231113	38.85	12020	-19.72	20240103	7800	23.72	20240126	24000	-59.79	20230504	6950	38.85	20231113	0.46	N	304360	500	56 억	45779	N	N	0	N	N
65	20240220	091006	57	100.00	KOSDAQ	제약	N	N	N	N	N	9630	-40	5	-0.41	54468210	5621	4.54	9690	9770	9630	12570	6770	9670	9690.13	0.40	465	10510	10090	9870	9450	9230	9980	9340	57	2900	500	6760	10	1	11337076	1092	-15.56	-26.03	12	0.05	-619.00	-370.00	24000	20230504	-59.88	6950	20231113	38.56	12020	-19.88	20240103	7800	23.46	20240126	24000	-59.88	20230504	6950	38.56	20231113	0.46	N	304360	500	56 억	45779	N	N	0	N	N
66	20240219	161001	57	100.00	KOSDAQ	제약	N	N	N	N	N	9670	-330	5	-3.30	1218255230	123077	99.34	9970	10290	9650	13000	7000	10000	9899.24	0.49	-10046	10406	10202	10066	9862	9726	10135	9795	57	3000	500	7000	10	1	11337076	1096	-15.62	-26.14	12	1.09	-619.00	-370.00	24000	20230504	-59.71	6950	20231113	39.14	12020	-19.55	20240103	7800	23.97	20240126	24000	-59.71	20230504	6950	39.14	20231113	0.46	N	304360	500	56 억	55817	N	N	0	N	N
67	20240219	151004	57	100.00	KOSDAQ	제약	N	N	N	N	N	9680	-320	5	-3.20	1169030820	117986	95.23	9970	10290	9650	13000	7000	10000	9908.16	0.49	-8723	10406	10202	10066	9862	9726	10135	9795	57	3000	500	7000	10	1	11337076	1097	-15.64	-26.16	12	1.04	-619.00	-370.00	24000	20230504	-59.67	6950	20231113	39.28	12020	-19.47	20240103	7800	24.10	20240126	24000	-59.67	20230504	6950	39.28	20231113	0.46	N	304360	500	56 억	55817	N	N	0	N	N
68	20240219	141004	57	100.00	KOSDAQ	제약	N	N	N	N	N	9780	-220	5	-2.20	1093242160	110164	88.91	9970	10290	9650	13000	7000	10000	9923.72	0.49	-8678	10406	10202	10066	9862	9726	10135	9795	57	3000	500	7000	10	1	11337076	1109	-15.80	-26.43	12	0.97	-619.00	-370.00	24000	20230504	-59.25	6950	20231113	40.72	12020	-18.64	20240103	7800	25.38	20240126	24000	-59.25	20230504	6950	40.72	20231113	0.46	N	304360	500	56 억	55817	N	N	0	N	N
69	20240219	131001	57	100.00	KOSDAQ	제약	N	N	N	N	N	9740	-260	5	-2.60	939109360	94296	76.11	9970	10290	9700	13000	7000	10000	9959.13	0.49	-7549	10406	10202	10066	9862	9726	10135	9795	57	3000	500	7000	10	1	11337076	1104	-15.74	-26.32	12	0.83	-619.00	-370.00	24000	20230504	-59.42	6950	20231113	40.14	12020	-18.97	20240103	7800	24.87	20240126	24000	-59.42	20230504	6950	40.14	20231113	0.46	N	304360	500	56 억	55817	N	N	0	N	N
70	20240219	121001	57	100.00	KOSDAQ	제약	N	N	N	N	N	9880	-120	5	-1.20	768454770	76862	62.04	9970	10290	9820	13000	7000	10000	9997.85	0.49	-4259	10406	10202	10066	9862	9726	10135	9795	57	3000	500	7000	10	1	11337076	1120	-15.96	-26.70	12	0.68	-619.00	-370.00	24000	20230504	-58.83	6950	20231113	42.16	12020	-17.80	20240103	7800	26.67	20240126	24000	-58.83	20230504	6950	42.16	20231113	0.46	N	304360	500	56 억	55817	N	N	0	N	N
71	20240219	110957	57	100.00	KOSDAQ	제약	N	N	N	N	N	9900	-100	5	-1.00	610362470	60839	49.10	9970	10290	9820	13000	7000	10000	10032.46	0.49	-2574	10406	10202	10066	9862	9726	10135	9795	57	3000	500	7000	10	1	11337076	1122	-15.99	-26.76	12	0.54	-619.00	-370.00	24000	20230504	-58.75	6950	20231113	42.45	12020	-17.64	20240103	7800	26.92	20240126	24000	-58.75	20230504	6950	42.45	20231113	0.46	N	304360	500	56 억	55817	N	N	0	N	N
72	20240219	100953	57	100.00	KOSDAQ	제약	N	N	N	N	N	10000	0	3	0.00	416345000	41277	33.32	9970	10290	9820	13000	7000	10000	10086.76	0.49	-3111	10406	10202	10066	9862	9726	10135	9795	57	3000	500	7000	10	1	11337076	1134	-16.16	-27.03	12	0.36	-619.00	-370.00	24000	20230504	-58.33	6950	20231113	43.88	12020	-16.81	20240103	7800	28.21	20240126	24000	-58.33	20230504	6950	43.88	20231113	0.46	N	304360	500	56 억	55817	N	N	0	N	N
73	20240219	090955	57	100.00	KOSDAQ	제약	N	N	N	N	N	9970	-30	5	-0.30	54650390	5505	4.44	9970	9970	9820	13000	7000	10000	9926.47	0.49	-2210	10406	10202	10066	9862	9726	10135	9795	57	3000	500	7000	10	1	11337076	1130	-16.11	-26.95	12	0.05	-619.00	-370.00	24000	20230504	-58.46	6950	20231113	43.45	12020	-17.05	20240103	7800	27.82	20240126	24000	-58.46	20230504	6950	43.45	20231113	0.46	N	304360	500	56 억	55817	N	N	0	N	N
74	20240216	160946	57	100.00	KOSDAQ	제약	N	N	N	N	N	10000	-50	5	-0.50	1238281790	123711	97.30	10270	10270	9930	13060	7040	10050	10009.50	0.64	-17946	10403	10226	10033	9856	9663	10315	9945	57	3010	500	7030	10	1	11337076	1134	-16.16	-27.03	12	1.09	-619.00	-370.00	24000	20230504	-58.33	6950	20231113	43.88	12020	-16.81	20240103	7800	28.21	20240126	24000	-58.33	20230504	6950	43.88	20231113	0.39	N	304360	500	56 억	72512	N	N	0	N	N
75	20240216	150955	57	100.00	KOSDAQ	제약	N	N	N	N	N	10050	0	3	0.00	1173652240	117254	92.22	10270	10270	9930	13060	7040	10050	10009.49	0.64	-14277	10403	10226	10033	9856	9663	10315	9945	57	3010	500	7030	10	1	11337076	1139	-16.24	-27.16	12	1.03	-619.00	-370.00	24000	20230504	-58.12	6950	20231113	44.60	12020	-16.39	20240103	7800	28.85	20240126	24000	-58.12	20230504	6950	44.60	20231113	0.39	N	304360	500	56 억	72512	N	N	0	N	N
76	20240216	140958	57	100.00	KOSDAQ	제약	N	N	N	N	N	9990	-60	5	-0.60	1017112640	101564	79.88	10270	10270	9930	13060	7040	10050	10014.50	0.64	-12465	10403	10226	10033	9856	9663	10315	9945	57	3010	500	7030	10	1	11337076	1133	-16.14	-27.00	12	0.90	-619.00	-370.00	24000	20230504	-58.38	6950	20231113	43.74	12020	-16.89	20240103	7800	28.08	20240126	24000	-58.38	20230504	6950	43.74	20231113	0.39	N	304360	500	56 억	72512	N	N	0	N	N
77	20240216	130953	57	100.00	KOSDAQ	제약	N	N	N	N	N	9970	-80	5	-0.80	787219710	78571	61.80	10270	10270	9930	13060	7040	10050	10019.21	0.64	-21495	10403	10226	10033	9856	9663	10315	9945	57	3010	500	7030	10	1	11337076	1130	-16.11	-26.95	12	0.69	-619.00	-370.00	24000	20230504	-58.46	6950	20231113	43.45	12020	-17.05	20240103	7800	27.82	20240126	24000	-58.46	20230504	6950	43.45	20231113	0.39	N	304360	500	56 억	72512	N	N	0	N	N
78	20240216	120956	57	100.00	KOSDAQ	제약	N	N	N	N	N	9990	-60	5	-0.60	715030550	71326	56.10	10270	10270	9930	13060	7040	10050	10024.82	0.64	-19486	10403	10226	10033	9856	9663	10315	9945	57	3010	500	7030	10	1	11337076	1133	-16.14	-27.00	12	0.63	-619.00	-370.00	24000	20230504	-58.38	6950	20231113	43.74	12020	-16.89	20240103	7800	28.08	20240126	24000	-58.38	20230504	6950	43.74	20231113	0.39	N	304360	500	56 억	72512	N	N	0	N	N
79	20240216	111002	57	100.00	KOSDAQ	제약	N	N	N	N	N	9970	-80	5	-0.80	661783620	65986	51.90	10270	10270	9930	13060	7040	10050	10029.15	0.64	-18852	10403	10226	10033	9856	9663	10315	9945	57	3010	500	7030	10	1	11337076	1130	-16.11	-26.95	12	0.58	-619.00	-370.00	24000	20230504	-58.46	6950	20231113	43.45	12020	-17.05	20240103	7800	27.82	20240126	24000	-58.46	20230504	6950	43.45	20231113	0.39	N	304360	500	56 억	72512	N	N	0	N	N
80	20240216	100955	57	100.00	KOSDAQ	제약	N	N	N	N	N	10100	50	2	0.50	547803400	54615	42.96	10270	10270	9930	13060	7040	10050	10030.27	0.64	-18903	10403	10226	10033	9856	9663	10315	9945	57	3010	500	7030	10	1	11337076	1145	-16.32	-27.30	12	0.48	-619.00	-370.00	24000	20230504	-57.92	6950	20231113	45.32	12020	-15.97	20240103	7800	29.49	20240126	24000	-57.92	20230504	6950	45.32	20231113	0.39	N	304360	500	56 억	72512	N	N	0	N	N
81	20240216	090948	57	100.00	KOSDAQ	제약	N	N	N	N	N	10110	60	2	0.60	64438700	6368	5.01	10270	10270	10050	13060	7040	10050	10119.14	0.64	-1543	10403	10226	10033	9856	9663	10315	9945	57	3010	500	7030	10	1	11337076	1146	-16.33	-27.32	12	0.06	-619.00	-370.00	24000	20230504	-57.88	6950	20231113	45.47	12020	-15.89	20240103	7800	29.62	20240126	24000	-57.88	20230504	6950	45.47	20231113	0.39	N	304360	500	56 억	72512	N	N	0	N	N
82	20240215	160946	57	100.00	KOSDAQ	제약	N	N	N	N	N	10050	70	2	0.70	1264713040	126221	48.00	10000	10210	9840	12970	6990	9980	10019.81	0.60	3139	10486	10232	9946	9692	9406	10090	9550	57	2990	500	6980	10	1	11337076	1139	-16.24	-27.16	12	1.11	-619.00	-370.00	24000	20230504	-58.12	6950	20231113	44.60	12020	-16.39	20240103	7800	28.85	20240126	24000	-58.12	20230504	6950	44.60	20231113	0.59	N	304360	500	56 억	68200	N	N	129	N	N
83	20240215	150952	57	100.00	KOSDAQ	제약	N	N	N	N	N	10080	100	2	1.00	1209111810	120694	45.90	10000	10210	9840	12970	6990	9980	10017.99	0.60	2973	10486	10232	9946	9692	9406	10090	9550	57	2990	500	6980	10	1	11337076	1143	-16.28	-27.24	12	1.06	-619.00	-370.00	24000	20230504	-58.00	6950	20231113	45.04	12020	-16.14	20240103	7800	29.23	20240126	24000	-58.00	20230504	6950	45.04	20231113	0.59	N	304360	500	56 억	68200	N	N	129	N	N
84	20240215	140946	57	100.00	KOSDAQ	제약	N	N	N	N	N	10150	170	2	1.70	1090300700	108926	41.43	10000	10210	9840	12970	6990	9980	10009.55	0.60	3092	10486	10232	9946	9692	9406	10090	9550	57	2990	500	6980	10	1	11337076	1151	-16.40	-27.43	12	0.96	-619.00	-370.00	24000	20230504	-57.71	6950	20231113	46.04	12020	-15.56	20240103	7800	30.13	20240126	24000	-57.71	20230504	6950	46.04	20231113	0.59	N	304360	500	56 억	68200	N	N	129	N	N
85	20240215	130920	57	100.00	KOSDAQ	제약	N	N	N	N	N	10100	120	2	1.20	831514230	83170	31.63	10000	10210	9840	12970	6990	9980	9997.77	0.60	-1071	10486	10232	9946	9692	9406	10090	9550	57	2990	500	6980	10	1	11337076	1145	-16.32	-27.30	12	0.73	-619.00	-370.00	24000	20230504	-57.92	6950	20231113	45.32	12020	-15.97	20240103	7800	29.49	20240126	24000	-57.92	20230504	6950	45.32	20231113	0.59	N	304360	500	56 억	68200	N	N	129	N	N
86	20240215	120946	57	100.00	KOSDAQ	제약	N	N	N	N	N	10010	30	2	0.30	657483530	65951	25.08	10000	10070	9840	12970	6990	9980	9969.27	0.60	-50	10486	10232	9946	9692	9406	10090	9550	57	2990	500	6980	10	1	11337076	1135	-16.17	-27.05	12	0.58	-619.00	-370.00	24000	20230504	-58.29	6950	20231113	44.03	12020	-16.72	20240103	7800	28.33	20240126	24000	-58.29	20230504	6950	44.03	20231113	0.59	N	304360	500	56 억	68200	N	N	129	N	N
87	20240215	110938	57	100.00	KOSDAQ	제약	N	N	N	N	N	9970	-10	5	-0.10	582424060	58429	22.22	10000	10070	9840	12970	6990	9980	9968.06	0.60	346	10486	10232	9946	9692	9406	10090	9550	57	2990	500	6980	10	1	11337076	1130	-16.11	-26.95	12	0.52	-619.00	-370.00	24000	20230504	-58.46	6950	20231113	43.45	12020	-17.05	20240103	7800	27.82	20240126	24000	-58.46	20230504	6950	43.45	20231113	0.59	N	304360	500	56 억	68200	N	N	129	N	N
88	20240215	100938	57	100.00	KOSDAQ	제약	N	N	N	N	N	10030	50	2	0.50	447390620	44793	17.04	10000	10070	9850	12970	6990	9980	9987.96	0.60	2037	10486	10232	9946	9692	9406	10090	9550	57	2990	500	6980	10	1	11337076	1137	-16.20	-27.11	12	0.40	-619.00	-370.00	24000	20230504	-58.21	6950	20231113	44.32	12020	-16.56	20240103	7800	28.59	20240126	24000	-58.21	20230504	6950	44.32	20231113	0.59	N	304360	500	56 억	68200	N	N	129	N	N
89	20240215	090942	57	100.00	KOSDAQ	제약	N	N	N	N	N	10040	60	2	0.60	110335800	11077	4.21	10000	10050	9850	12970	6990	9980	9960.80	0.60	-339	10486	10232	9946	9692	9406	10090	9550	57	2990	500	6980	10	1	11337076	1138	-16.22	-27.14	12	0.10	-619.00	-370.00	24000	20230504	-58.17	6950	20231113	44.46	12020	-16.47	20240103	7800	28.72	20240126	24000	-58.17	20230504	6950	44.46	20231113	0.59	N	304360	500	56 억	68200	N	N	129	N	N
90	20240214	160935	57	100.00	KOSDAQ	제약	N	N	N	N	N	9980	-370	5	-3.57	2598392440	262264	30.87	10030	10200	9660	13450	7250	10350	9907.32	0.74	-21386	11736	11042	9906	9212	8076	11390	9560	57	3100	500	7240	10	1	11337076	1131	-16.12	-26.97	12	2.31	-619.00	-370.00	24000	20230504	-58.42	6950	20231113	43.60	12020	-16.97	20240103	7800	27.95	20240126	24000	-58.42	20230504	6950	43.60	20231113	0.60	N	304360	500	56 억	84361	N	N	129	N	N
91	20240214	150937	57	100.00	KOSDAQ	제약	N	N	N	N	N	9990	-360	5	-3.48	2545926500	257010	30.25	10030	10200	9660	13450	7250	10350	9905.74	0.74	-20938	11736	11042	9906	9212	8076	11390	9560	57	3100	500	7240	10	1	11337076	1133	-16.14	-27.00	12	2.27	-619.00	-370.00	24000	20230504	-58.38	6950	20231113	43.74	12020	-16.89	20240103	7800	28.08	20240126	24000	-58.38	20230504	6950	43.74	20231113	0.60	N	304360	500	56 억	84361	N	N	0	N	N
92	20240214	140933	57	100.00	KOSDAQ	제약	N	N	N	N	N	10080	-270	5	-2.61	2309699020	233430	27.47	10030	10200	9660	13450	7250	10350	9894.38	0.74	-18461	11736	11042	9906	9212	8076	11390	9560	57	3100	500	7240	10	1	11337076	1143	-16.28	-27.24	12	2.06	-619.00	-370.00	24000	20230504	-58.00	6950	20231113	45.04	12020	-16.14	20240103	7800	29.23	20240126	24000	-58.00	20230504	6950	45.04	20231113	0.60	N	304360	500	56 억	84361	N	N	0	N	N
93	20240214	130936	57	100.00	KOSDAQ	제약	N	N	N	N	N	10090	-260	5	-2.51	2060009310	208698	24.56	10030	10200	9660	13450	7250	10350	9870.49	0.74	-16992	11736	11042	9906	9212	8076	11390	9560	57	3100	500	7240	10	1	11337076	1144	-16.30	-27.27	12	1.84	-619.00	-370.00	24000	20230504	-57.96	6950	20231113	45.18	12020	-16.06	20240103	7800	29.36	20240126	24000	-57.96	20230504	6950	45.18	20231113	0.60	N	304360	500	56 억	84361	N	N	0	N	N
94	20240214	120927	57	100.00	KOSDAQ	제약	N	N	N	N	N	9880	-470	5	-4.54	1820592000	184768	21.75	10030	10200	9660	13450	7250	10350	9853.07	0.74	-13277	11736	11042	9906	9212	8076	11390	9560	57	3100	500	7240	10	1	11337076	1120	-15.96	-26.70	12	1.63	-619.00	-370.00	24000	20230504	-58.83	6950	20231113	42.16	12020	-17.80	20240103	7800	26.67	20240126	24000	-58.83	20230504	6950	42.16	20231113	0.60	N	304360	500	56 억	84361	N	N	0	N	N
95	20240214	110934	57	100.00	KOSDAQ	제약	N	N	N	N	N	9730	-620	5	-5.99	1639070510	166338	19.58	10030	10200	9660	13450	7250	10350	9853.50	0.74	-7152	11736	11042	9906	9212	8076	11390	9560	57	3100	500	7240	10	1	11337076	1103	-15.72	-26.30	12	1.47	-619.00	-370.00	24000	20230504	-59.46	6950	20231113	40.00	12020	-19.05	20240103	7800	24.74	20240126	24000	-59.46	20230504	6950	40.00	20231113	0.60	N	304360	500	56 억	84361	N	N	0	N	N
96	20240214	090926	57	100.00	KOSDAQ	제약	N	N	N	N	N	10000	-350	5	-3.38	467774250	46731	5.50	10030	10200	9900	13450	7250	10350	10009.07	0.74	6673	11736	11042	9906	9212	8076	11390	9560	57	3100	500	7240	10	1	11337076	1134	-16.16	-27.03	12	0.41	-619.00	-370.00	24000	20230504	-58.33	6950	20231113	43.88	12020	-16.81	20240103	7800	28.21	20240126	24000	-58.33	20230504	6950	43.88	20231113	0.60	N	304360	500	56 억	84361	N	N	0	N	N
97	20240213	160923	57	100.00	KOSDAQ	제약	N	N	N	N	N	10350	1550	2	17.61	8328753400	843361	1223.75	8840	10600	8770	11440	6160	8800	9875.07	0.22	64164	9080	8940	8660	8520	8240	9010	8590	57	2640	500	6160	10	1	11337076	1173	-16.72	-27.97	12	7.44	-619.00	-370.00	24000	20230504	-56.88	6950	20231113	48.92	12020	-13.89	20240103	7800	32.69	20240126	24000	-56.88	20230504	6950	48.92	20231113	0.60	N	304360	500	56 억	25181	N	N	0	N	N
98	20240213	150923	57	100.00	KOSDAQ	제약	N	N	N	N	N	10450	1650	2	18.75	7830882180	795453	1154.24	8840	10600	8770	11440	6160	8800	9844.56	0.22	51842	9080	8940	8660	8520	8240	9010	8590	57	2640	500	6160	10	1	11337076	1185	-16.88	-28.24	12	7.02	-619.00	-370.00	24000	20230504	-56.46	6950	20231113	50.36	12020	-13.06	20240103	7800	33.97	20240126	24000	-56.46	20230504	6950	50.36	20231113	0.60	N	304360	500	56 억	25181	N	N	0	N	N
99	20240213	140931	57	100.00	KOSDAQ	제약	N	N	N	N	N	9970	1170	2	13.30	5350271860	555256	805.70	8840	9990	8770	11440	6160	8800	9635.68	0.22	46847	9080	8940	8660	8520	8240	9010	8590	57	2640	500	6160	10	1	11337076	1130	-16.11	-26.95	12	4.90	-619.00	-370.00	24000	20230504	-58.46	6950	20231113	43.45	12020	-17.05	20240103	7800	27.82	20240126	24000	-58.46	20230504	6950	43.45	20231113	0.60	N	304360	500	56 억	25181	N	N	0	N	N
100	20240213	130919	57	100.00	KOSDAQ	제약	N	N	N	N	N	9900	1100	2	12.50	4919587280	511863	742.73	8840	9980	8770	11440	6160	8800	9611.14	0.22	46850	9080	8940	8660	8520	8240	9010	8590	57	2640	500	6160	10	1	11337076	1122	-15.99	-26.76	12	4.51	-619.00	-370.00	24000	20230504	-58.75	6950	20231113	42.45	12020	-17.64	20240103	7800	26.92	20240126	24000	-58.75	20230504	6950	42.45	20231113	0.60	N	304360	500	56 억	25181	N	N	0	N	N
101	20240213	120929	57	100.00	KOSDAQ	제약	N	N	N	N	N	9930	1130	2	12.84	4561180380	475526	690.01	8840	9980	8770	11440	6160	8800	9591.86	0.22	37379	9080	8940	8660	8520	8240	9010	8590	57	2640	500	6160	10	1	11337076	1126	-16.04	-26.84	12	4.19	-619.00	-370.00	24000	20230504	-58.62	6950	20231113	42.88	12020	-17.39	20240103	7800	27.31	20240126	24000	-58.62	20230504	6950	42.88	20231113	0.60	N	304360	500	56 억	25181	N	N	0	N	N
102	20240213	110953	57	100.00	KOSDAQ	제약	N	N	N	N	N	9830	1030	2	11.70	3483081660	366346	531.58	8840	9900	8770	11440	6160	8800	9507.63	0.22	14232	9080	8940	8660	8520	8240	9010	8590	57	2640	500	6160	10	1	11337076	1114	-15.88	-26.57	12	3.23	-619.00	-370.00	24000	20230504	-59.04	6950	20231113	41.44	12020	-18.22	20240103	7800	26.03	20240126	24000	-59.04	20230504	6950	41.44	20231113	0.60	N	304360	500	56 억	25181	N	N	0	N	N
103	20240213	100812	57	100.00	KOSDAQ	제약	N	N	N	N	N	9270	470	2	5.34	1019439340	111285	161.48	8840	9510	8770	11440	6160	8800	9160.62	0.22	11095	9080	8940	8660	8520	8240	9010	8590	57	2640	500	6160	10	1	11337076	1051	-14.98	-25.05	12	0.98	-619.00	-370.00	24000	20230504	-61.38	6950	20231113	33.38	12020	-22.88	20240103	7800	18.85	20240126	24000	-61.38	20230504	6950	33.38	20231113	0.60	N	304360	500	56 억	25181	N	N	0	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History