KissMeData/114450/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	160749	57	100.00	KOSDAQ	제약	N	N	N	N	N	2200	95	2	4.51	133759410	61239	85.84	2105	2250	2080	2735	1475	2105	2184.23	0.62	-4286	2211	2157	2111	2057	2011	2135	2035	100	630	500	1300	5	1	20000000	440	-12.50	0.84	12	0.31	-176.00	2632.00	3543	20230524	-37.91	1781	20231031	23.53	2300	-4.35	20240102	1962	12.13	20240125	4725	-53.44	20230524	1781	23.53	20231031	0.37	N	114450	500	100 억	124719	N	N	N	N
3	20240229	150751	57	100.00	KOSDAQ	제약	N	N	N	N	N	2180	75	2	3.56	129116625	59129	82.88	2105	2250	2080	2735	1475	2105	2183.78	0.62	-4104	2211	2157	2111	2057	2011	2135	2035	100	630	500	1300	5	1	20000000	436	-12.39	0.83	12	0.30	-176.00	2632.00	3543	20230524	-38.47	1781	20231031	22.40	2300	-5.22	20240102	1962	11.11	20240125	4725	-53.86	20230524	1781	22.40	20231031	0.37	N	114450	500	100 억	124719	N	N	N	N
4	20240229	140752	57	100.00	KOSDAQ	제약	N	N	N	N	N	2145	40	2	1.90	22508405	10655	14.93	2105	2180	2080	2735	1475	2105	2112.54	0.62	-861	2211	2157	2111	2057	2011	2135	2035	100	630	500	1300	5	1	20000000	429	-12.19	0.81	12	0.05	-176.00	2632.00	3543	20230524	-39.46	1781	20231031	20.44	2300	-6.74	20240102	1962	9.33	20240125	4725	-54.60	20230524	1781	20.44	20231031	0.37	N	114450	500	100 억	124719	N	N	N	N
5	20240229	130749	57	100.00	KOSDAQ	제약	N	N	N	N	N	2140	35	2	1.66	20922090	9919	13.90	2105	2180	2080	2735	1475	2105	2109.34	0.62	-651	2211	2157	2111	2057	2011	2135	2035	100	630	500	1300	5	1	20000000	428	-12.16	0.81	12	0.05	-176.00	2632.00	3543	20230524	-39.60	1781	20231031	20.16	2300	-6.96	20240102	1962	9.07	20240125	4725	-54.71	20230524	1781	20.16	20231031	0.37	N	114450	500	100 억	124719	N	N	N	N
6	20240229	120750	57	100.00	KOSDAQ	제약	N	N	N	N	N	2160	55	2	2.61	20318690	9638	13.51	2105	2180	2080	2735	1475	2105	2108.22	0.62	-638	2211	2157	2111	2057	2011	2135	2035	100	630	500	1300	5	1	20000000	432	-12.27	0.82	12	0.05	-176.00	2632.00	3543	20230524	-39.03	1781	20231031	21.28	2300	-6.09	20240102	1962	10.09	20240125	4725	-54.29	20230524	1781	21.28	20231031	0.37	N	114450	500	100 억	124719	N	N	N	N
7	20240229	110751	57	100.00	KOSDAQ	제약	N	N	N	N	N	2170	65	2	3.09	18582300	8831	12.38	2105	2180	2080	2735	1475	2105	2104.20	0.62	-367	2211	2157	2111	2057	2011	2135	2035	100	630	500	1300	5	1	20000000	434	-12.33	0.82	12	0.04	-176.00	2632.00	3543	20230524	-38.75	1781	20231031	21.84	2300	-5.65	20240102	1962	10.60	20240125	4725	-54.07	20230524	1781	21.84	20231031	0.37	N	114450	500	100 억	124719	N	N	N	N
8	20240229	100753	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	-20	5	-0.95	10231190	4896	6.86	2105	2105	2085	2735	1475	2105	2089.38	0.62	13	2211	2157	2111	2057	2011	2135	2035	100	630	500	1300	5	1	20000000	417	-11.85	0.79	12	0.02	-176.00	2632.00	3543	20230524	-41.15	1781	20231031	17.07	2300	-9.35	20240102	1962	6.27	20240125	4725	-55.87	20230524	1781	17.07	20231031	0.37	N	114450	500	100 억	124719	N	N	N	N
9	20240229	090750	57	100.00	KOSDAQ	제약	N	N	N	N	N	2105	0	3	0.00	235760	112	0.16	2105	2105	2105	2735	1475	2105	2105.00	0.62	-12	2211	2157	2111	2057	2011	2135	2035	100	630	500	1300	5	1	20000000	421	-11.96	0.80	12	0.00	-176.00	2632.00	3543	20230524	-40.59	1781	20231031	18.19	2300	-8.48	20240102	1962	7.29	20240125	4725	-55.45	20230524	1781	18.19	20231031	0.37	N	114450	500	100 억	124719	N	N	N	N
10	20240228	160707	57	100.00	KOSDAQ	제약	N	N	N	N	N	2105	-65	5	-3.00	150640575	71343	242.01	2165	2165	2065	2820	1520	2170	2111.50	0.63	-1184	2263	2216	2143	2096	2023	2240	2120	100	650	500	1340	5	1	20000000	421	-11.96	0.80	12	0.36	-176.00	2632.00	3543	20230524	-40.59	1781	20231031	18.19	2300	-8.48	20240102	1962	7.29	20240125	4725	-55.45	20230524	1781	18.19	20231031	0.38	N	114450	500	100 억	125905	N	N	N	N
11	20240228	150705	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	-40	5	-1.84	147420780	69816	236.83	2165	2165	2065	2820	1520	2170	2111.56	0.63	-78	2263	2216	2143	2096	2023	2240	2120	100	650	500	1340	5	1	20000000	426	-12.10	0.81	12	0.35	-176.00	2632.00	3543	20230524	-39.88	1781	20231031	19.60	2300	-7.39	20240102	1962	8.56	20240125	4725	-54.92	20230524	1781	19.60	20231031	0.38	N	114450	500	100 억	125905	N	N	N	N
12	20240228	140749	57	100.00	KOSDAQ	제약	N	N	N	N	N	2120	-50	5	-2.30	100350195	47664	161.69	2165	2165	2065	2820	1520	2170	2105.37	0.63	149	2263	2216	2143	2096	2023	2240	2120	100	650	500	1340	5	1	20000000	424	-12.05	0.81	12	0.24	-176.00	2632.00	3543	20230524	-40.16	1781	20231031	19.03	2300	-7.83	20240102	1962	8.05	20240125	4725	-55.13	20230524	1781	19.03	20231031	0.38	N	114450	500	100 억	125905	N	N	N	N
13	20240228	130750	57	100.00	KOSDAQ	제약	N	N	N	N	N	2100	-70	5	-3.23	82030575	39003	132.31	2165	2165	2065	2820	1520	2170	2103.19	0.63	1101	2263	2216	2143	2096	2023	2240	2120	100	650	500	1340	5	1	20000000	420	-11.93	0.80	12	0.20	-176.00	2632.00	3543	20230524	-40.73	1781	20231031	17.91	2300	-8.70	20240102	1962	7.03	20240125	4725	-55.56	20230524	1781	17.91	20231031	0.38	N	114450	500	100 억	125905	N	N	N	N
14	20240228	120752	57	100.00	KOSDAQ	제약	N	N	N	N	N	2125	-45	5	-2.07	42083785	19869	67.40	2165	2165	2085	2820	1520	2170	2118.06	0.63	588	2263	2216	2143	2096	2023	2240	2120	100	650	500	1340	5	1	20000000	425	-12.07	0.81	12	0.10	-176.00	2632.00	3543	20230524	-40.02	1781	20231031	19.31	2300	-7.61	20240102	1962	8.31	20240125	4725	-55.03	20230524	1781	19.31	20231031	0.38	N	114450	500	100 억	125905	N	N	N	N
15	20240228	110721	57	100.00	KOSDAQ	제약	N	N	N	N	N	2125	-45	5	-2.07	30684815	14473	49.10	2165	2165	2085	2820	1520	2170	2120.14	0.63	651	2263	2216	2143	2096	2023	2240	2120	100	650	500	1340	5	1	20000000	425	-12.07	0.81	12	0.07	-176.00	2632.00	3543	20230524	-40.02	1781	20231031	19.31	2300	-7.61	20240102	1962	8.31	20240125	4725	-55.03	20230524	1781	19.31	20231031	0.38	N	114450	500	100 억	125905	N	N	N	N
16	20240228	100748	57	100.00	KOSDAQ	제약	N	N	N	N	N	2145	-25	5	-1.15	13560395	6344	21.52	2165	2165	2115	2820	1520	2170	2137.51	0.63	1305	2263	2216	2143	2096	2023	2240	2120	100	650	500	1340	5	1	20000000	429	-12.19	0.81	12	0.03	-176.00	2632.00	3543	20230524	-39.46	1781	20231031	20.44	2300	-6.74	20240102	1962	9.33	20240125	4725	-54.60	20230524	1781	20.44	20231031	0.38	N	114450	500	100 억	125905	N	N	N	N
17	20240228	090753	57	100.00	KOSDAQ	제약	N	N	N	N	N	2165	-5	5	-0.23	43300	20	0.07	2165	2165	2165	2820	1520	2170	2165.00	0.63	0	2263	2216	2143	2096	2023	2240	2120	100	650	500	1340	5	1	20000000	433	-12.30	0.82	12	0.00	-176.00	2632.00	3543	20230524	-38.89	1781	20231031	21.56	2300	-5.87	20240102	1962	10.35	20240125	4725	-54.18	20230524	1781	21.56	20231031	0.38	N	114450	500	100 억	125905	N	N	N	N
18	20240227	160750	57	100.00	KOSDAQ	제약	N	N	N	N	N	2170	-20	5	-0.91	63695315	29478	94.31	2155	2190	2070	2845	1535	2190	2160.77	0.65	-6002	2310	2250	2150	2090	1990	2200	2040	100	655	500	1350	5	1	20000000	434	-12.33	0.82	12	0.15	-176.00	2632.00	3543	20230524	-38.75	1781	20231031	21.84	2300	-5.65	20240102	1962	10.60	20240125	4725	-54.07	20230524	1781	21.84	20231031	0.37	N	114450	500	100 억	129541	N	N	N	N
19	20240227	150752	57	100.00	KOSDAQ	제약	N	N	N	N	N	2165	-25	5	-1.14	58103880	26893	86.04	2155	2190	2070	2845	1535	2190	2160.56	0.65	-5783	2310	2250	2150	2090	1990	2200	2040	100	655	500	1350	5	1	20000000	433	-12.30	0.82	12	0.13	-176.00	2632.00	3543	20230524	-38.89	1781	20231031	21.56	2300	-5.87	20240102	1962	10.35	20240125	4725	-54.18	20230524	1781	21.56	20231031	0.37	N	114450	500	100 억	129541	N	N	N	N
20	20240227	140748	57	100.00	KOSDAQ	제약	N	N	N	N	N	2155	-35	5	-1.60	31221205	14503	46.40	2155	2190	2070	2845	1535	2190	2152.74	0.65	-1146	2310	2250	2150	2090	1990	2200	2040	100	655	500	1350	5	1	20000000	431	-12.24	0.82	12	0.07	-176.00	2632.00	3543	20230524	-39.18	1781	20231031	21.00	2300	-6.30	20240102	1962	9.84	20240125	4725	-54.39	20230524	1781	21.00	20231031	0.37	N	114450	500	100 억	129541	N	N	N	N
21	20240227	130710	57	100.00	KOSDAQ	제약	N	N	N	N	N	2160	-30	5	-1.37	28774790	13365	42.76	2155	2190	2070	2845	1535	2190	2153.00	0.65	-250	2310	2250	2150	2090	1990	2200	2040	100	655	500	1350	5	1	20000000	432	-12.27	0.82	12	0.07	-176.00	2632.00	3543	20230524	-39.03	1781	20231031	21.28	2300	-6.09	20240102	1962	10.09	20240125	4725	-54.29	20230524	1781	21.28	20231031	0.37	N	114450	500	100 억	129541	N	N	N	N
22	20240227	120752	57	100.00	KOSDAQ	제약	N	N	N	N	N	2160	-30	5	-1.37	28632520	13299	42.55	2155	2190	2070	2845	1535	2190	2152.98	0.65	-240	2310	2250	2150	2090	1990	2200	2040	100	655	500	1350	5	1	20000000	432	-12.27	0.82	12	0.07	-176.00	2632.00	3543	20230524	-39.03	1781	20231031	21.28	2300	-6.09	20240102	1962	10.09	20240125	4725	-54.29	20230524	1781	21.28	20231031	0.37	N	114450	500	100 억	129541	N	N	N	N
23	20240227	110750	57	100.00	KOSDAQ	제약	N	N	N	N	N	2155	-35	5	-1.60	26454775	12289	39.32	2155	2190	2070	2845	1535	2190	2152.72	0.65	141	2310	2250	2150	2090	1990	2200	2040	100	655	500	1350	5	1	20000000	431	-12.24	0.82	12	0.06	-176.00	2632.00	3543	20230524	-39.18	1781	20231031	21.00	2300	-6.30	20240102	1962	9.84	20240125	4725	-54.39	20230524	1781	21.00	20231031	0.37	N	114450	500	100 억	129541	N	N	N	N
24	20240227	100747	57	100.00	KOSDAQ	제약	N	N	N	N	N	2170	-20	5	-0.91	18581130	8643	27.65	2155	2190	2070	2845	1535	2190	2149.85	0.65	-756	2310	2250	2150	2090	1990	2200	2040	100	655	500	1350	5	1	20000000	434	-12.33	0.82	12	0.04	-176.00	2632.00	3543	20230524	-38.75	1781	20231031	21.84	2300	-5.65	20240102	1962	10.60	20240125	4725	-54.07	20230524	1781	21.84	20231031	0.37	N	114450	500	100 억	129541	N	N	N	N
25	20240227	090749	57	100.00	KOSDAQ	제약	N	N	N	N	N	2175	-15	5	-0.68	864200	400	1.28	2155	2175	2155	2845	1535	2190	2160.50	0.65	-178	2310	2250	2150	2090	1990	2200	2040	100	655	500	1350	5	1	20000000	435	-12.36	0.83	12	0.00	-176.00	2632.00	3543	20230524	-38.61	1781	20231031	22.12	2300	-5.43	20240102	1962	10.86	20240125	4725	-53.97	20230524	1781	22.12	20231031	0.37	N	114450	500	100 억	129541	N	N	N	N
26	20240226	160747	57	100.00	KOSDAQ	제약	N	N	N	N	N	2190	0	3	0.00	67143415	31105	159.50	2210	2210	2050	2845	1535	2190	2158.61	0.64	851	2233	2211	2178	2156	2123	2222	2167	100	655	500	1350	5	1	20000000	438	-12.44	0.83	12	0.16	-176.00	2632.00	3543	20230524	-38.19	1781	20231031	22.96	2300	-4.78	20240102	1962	11.62	20240125	4725	-53.65	20230524	1781	22.96	20231031	0.37	N	114450	500	100 억	128685	N	N	N	N
27	20240226	150742	57	100.00	KOSDAQ	제약	N	N	N	N	N	2190	0	3	0.00	63732385	29547	151.52	2210	2210	2050	2845	1535	2190	2156.98	0.64	851	2233	2211	2178	2156	2123	2222	2167	100	655	500	1350	5	1	20000000	438	-12.44	0.83	12	0.15	-176.00	2632.00	3543	20230524	-38.19	1781	20231031	22.96	2300	-4.78	20240102	1962	11.62	20240125	4725	-53.65	20230524	1781	22.96	20231031	0.37	N	114450	500	100 억	128685	N	N	N	N
28	20240226	140745	57	100.00	KOSDAQ	제약	N	N	N	N	N	2180	-10	5	-0.46	55366060	25717	131.88	2210	2210	2050	2845	1535	2190	2152.90	0.64	894	2233	2211	2178	2156	2123	2222	2167	100	655	500	1350	5	1	20000000	436	-12.39	0.83	12	0.13	-176.00	2632.00	3543	20230524	-38.47	1781	20231031	22.40	2300	-5.22	20240102	1962	11.11	20240125	4725	-53.86	20230524	1781	22.40	20231031	0.37	N	114450	500	100 억	128685	N	N	N	N
29	20240226	130740	57	100.00	KOSDAQ	제약	N	N	N	N	N	2050	-140	5	-6.39	43209390	20033	102.73	2210	2210	2050	2845	1535	2190	2156.91	0.64	489	2233	2211	2178	2156	2123	2222	2167	100	655	500	1350	5	1	20000000	410	-11.65	0.78	12	0.10	-176.00	2632.00	3543	20230524	-42.14	1781	20231031	15.10	2300	-10.87	20240102	1962	4.49	20240125	4725	-56.61	20230524	1781	15.10	20231031	0.37	N	114450	500	100 억	128685	Y	N	N	N
30	20240226	120739	57	100.00	KOSDAQ	제약	N	N	N	N	N	2190	0	3	0.00	18393790	8472	43.44	2210	2210	2155	2845	1535	2190	2171.13	0.64	371	2233	2211	2178	2156	2123	2222	2167	100	655	500	1350	5	1	20000000	438	-12.44	0.83	12	0.04	-176.00	2632.00	3543	20230524	-38.19	1781	20231031	22.96	2300	-4.78	20240102	1962	11.62	20240125	4725	-53.65	20230524	1781	22.96	20231031	0.37	N	114450	500	100 억	128685	N	N	N	N
31	20240226	110739	57	100.00	KOSDAQ	제약	N	N	N	N	N	2165	-25	5	-1.14	15377555	7082	36.32	2210	2210	2155	2845	1535	2190	2171.36	0.64	417	2233	2211	2178	2156	2123	2222	2167	100	655	500	1350	5	1	20000000	433	-12.30	0.82	12	0.04	-176.00	2632.00	3543	20230524	-38.89	1781	20231031	21.56	2300	-5.87	20240102	1962	10.35	20240125	4725	-54.18	20230524	1781	21.56	20231031	0.37	N	114450	500	100 억	128685	N	N	N	N
32	20240226	100737	57	100.00	KOSDAQ	제약	N	N	N	N	N	2185	-5	5	-0.23	12996470	5993	30.73	2210	2210	2155	2845	1535	2190	2168.61	0.64	400	2233	2211	2178	2156	2123	2222	2167	100	655	500	1350	5	1	20000000	437	-12.41	0.83	12	0.03	-176.00	2632.00	3543	20230524	-38.33	1781	20231031	22.68	2300	-5.00	20240102	1962	11.37	20240125	4725	-53.76	20230524	1781	22.68	20231031	0.37	N	114450	500	100 억	128685	N	N	N	N
33	20240226	090736	57	100.00	KOSDAQ	제약	N	N	N	N	N	2180	-10	5	-0.46	134510	61	0.31	2210	2210	2180	2845	1535	2190	2205.08	0.64	-16	2233	2211	2178	2156	2123	2222	2167	100	655	500	1350	5	1	20000000	436	-12.39	0.83	12	0.00	-176.00	2632.00	3543	20230524	-38.47	1781	20231031	22.40	2300	-5.22	20240102	1962	11.11	20240125	4725	-53.86	20230524	1781	22.40	20231031	0.37	N	114450	500	100 억	128685	N	N	N	N
34	20240223	160737	57	100.00	KOSDAQ	제약	N	N	N	N	N	2190	20	2	0.92	42126775	19393	63.74	2150	2200	2145	2820	1520	2170	2172.25	0.63	3475	2250	2210	2180	2140	2110	2195	2125	100	650	500	1340	5	1	20000000	438	-12.44	0.83	12	0.10	-176.00	2632.00	3543	20230524	-38.19	1781	20231031	22.96	2300	-4.78	20240102	1962	11.62	20240125	4725	-53.65	20230524	1781	22.96	20231031	0.37	N	114450	500	100 억	125210	N	N	N	N
35	20240223	150732	57	100.00	KOSDAQ	제약	N	N	N	N	N	2180	10	2	0.46	38646870	17802	58.51	2150	2200	2145	2820	1520	2170	2170.93	0.63	3477	2250	2210	2180	2140	2110	2195	2125	100	650	500	1340	5	1	20000000	436	-12.39	0.83	12	0.09	-176.00	2632.00	3543	20230524	-38.47	1781	20231031	22.40	2300	-5.22	20240102	1962	11.11	20240125	4725	-53.86	20230524	1781	22.40	20231031	0.37	N	114450	500	100 억	125210	N	N	N	N
36	20240223	140733	57	100.00	KOSDAQ	제약	N	N	N	N	N	2170	0	3	0.00	36748360	16928	55.64	2150	2200	2145	2820	1520	2170	2170.86	0.63	3388	2250	2210	2180	2140	2110	2195	2125	100	650	500	1340	5	1	20000000	434	-12.33	0.82	12	0.08	-176.00	2632.00	3543	20230524	-38.75	1781	20231031	21.84	2300	-5.65	20240102	1962	10.60	20240125	4725	-54.07	20230524	1781	21.84	20231031	0.37	N	114450	500	100 억	125210	N	N	N	N
37	20240223	130730	57	100.00	KOSDAQ	제약	N	N	N	N	N	2185	15	2	0.69	35236525	16231	53.35	2150	2200	2145	2820	1520	2170	2170.94	0.63	3390	2250	2210	2180	2140	2110	2195	2125	100	650	500	1340	5	1	20000000	437	-12.41	0.83	12	0.08	-176.00	2632.00	3543	20230524	-38.33	1781	20231031	22.68	2300	-5.00	20240102	1962	11.37	20240125	4725	-53.76	20230524	1781	22.68	20231031	0.37	N	114450	500	100 억	125210	N	N	N	N
38	20240223	120732	57	100.00	KOSDAQ	제약	N	N	N	N	N	2195	25	2	1.15	30507800	14050	46.18	2150	2200	2145	2820	1520	2170	2171.37	0.63	3092	2250	2210	2180	2140	2110	2195	2125	100	650	500	1340	5	1	20000000	439	-12.47	0.83	12	0.07	-176.00	2632.00	3543	20230524	-38.05	1781	20231031	23.25	2300	-4.57	20240102	1962	11.88	20240125	4725	-53.54	20230524	1781	23.25	20231031	0.37	N	114450	500	100 억	125210	N	N	N	N
39	20240223	110726	57	100.00	KOSDAQ	제약	N	N	N	N	N	2195	25	2	1.15	27120710	12499	41.08	2150	2200	2145	2820	1520	2170	2169.83	0.63	2724	2250	2210	2180	2140	2110	2195	2125	100	650	500	1340	5	1	20000000	439	-12.47	0.83	12	0.06	-176.00	2632.00	3543	20230524	-38.05	1781	20231031	23.25	2300	-4.57	20240102	1962	11.88	20240125	4725	-53.54	20230524	1781	23.25	20231031	0.37	N	114450	500	100 억	125210	N	N	N	N
40	20240223	100728	57	100.00	KOSDAQ	제약	N	N	N	N	N	2185	15	2	0.69	15930875	7380	24.26	2150	2185	2145	2820	1520	2170	2158.66	0.63	1665	2250	2210	2180	2140	2110	2195	2125	100	650	500	1340	5	1	20000000	437	-12.41	0.83	12	0.04	-176.00	2632.00	3543	20230524	-38.33	1781	20231031	22.68	2300	-5.00	20240102	1962	11.37	20240125	4725	-53.76	20230524	1781	22.68	20231031	0.37	N	114450	500	100 억	125210	N	N	N	N
41	20240223	090730	57	100.00	KOSDAQ	제약	N	N	N	N	N	2170	0	3	0.00	2673615	1239	4.07	2150	2170	2150	2820	1520	2170	2157.88	0.63	-133	2250	2210	2180	2140	2110	2195	2125	100	650	500	1340	5	1	20000000	434	-12.33	0.82	12	0.01	-176.00	2632.00	3543	20230524	-38.75	1781	20231031	21.84	2300	-5.65	20240102	1962	10.60	20240125	4725	-54.07	20230524	1781	21.84	20231031	0.37	N	114450	500	100 억	125210	N	N	N	N
42	20240222	160722	57	100.00	KOSDAQ	제약	N	N	N	N	N	2170	-5	5	-0.23	65684030	30424	127.74	2220	2220	2150	2825	1525	2175	2158.94	0.63	-1537	2228	2201	2173	2146	2118	2202	2147	100	650	500	1340	5	1	20000000	434	-12.33	0.82	12	0.15	-176.00	2632.00	3543	20230524	-38.75	1781	20231031	21.84	2300	-5.65	20240102	1962	10.60	20240125	4725	-54.07	20230524	1781	21.84	20231031	0.37	N	114450	500	100 억	126747	N	N	N	N
43	20240222	150729	57	100.00	KOSDAQ	제약	N	N	N	N	N	2155	-20	5	-0.92	52825605	24473	102.75	2220	2220	2150	2825	1525	2175	2158.53	0.63	-1792	2228	2201	2173	2146	2118	2202	2147	100	650	500	1340	5	1	20000000	431	-12.24	0.82	12	0.12	-176.00	2632.00	3543	20230524	-39.18	1781	20231031	21.00	2300	-6.30	20240102	1962	9.84	20240125	4725	-54.39	20230524	1781	21.00	20231031	0.37	N	114450	500	100 억	126747	N	N	N	N
44	20240222	140726	57	100.00	KOSDAQ	제약	N	N	N	N	N	2170	-5	5	-0.23	25210495	11662	48.97	2220	2220	2150	2825	1525	2175	2161.76	0.63	-1446	2228	2201	2173	2146	2118	2202	2147	100	650	500	1340	5	1	20000000	434	-12.33	0.82	12	0.06	-176.00	2632.00	3543	20230524	-38.75	1781	20231031	21.84	2300	-5.65	20240102	1962	10.60	20240125	4725	-54.07	20230524	1781	21.84	20231031	0.37	N	114450	500	100 억	126747	N	N	N	N
45	20240222	130715	57	100.00	KOSDAQ	제약	N	N	N	N	N	2160	-15	5	-0.69	23037080	10656	44.74	2220	2220	2150	2825	1525	2175	2161.89	0.63	-1219	2228	2201	2173	2146	2118	2202	2147	100	650	500	1340	5	1	20000000	432	-12.27	0.82	12	0.05	-176.00	2632.00	3543	20230524	-39.03	1781	20231031	21.28	2300	-6.09	20240102	1962	10.09	20240125	4725	-54.29	20230524	1781	21.28	20231031	0.37	N	114450	500	100 억	126747	N	N	N	N
46	20240222	120725	57	100.00	KOSDAQ	제약	N	N	N	N	N	2170	-5	5	-0.23	20483420	9476	39.79	2220	2220	2150	2825	1525	2175	2161.61	0.63	-378	2228	2201	2173	2146	2118	2202	2147	100	650	500	1340	5	1	20000000	434	-12.33	0.82	12	0.05	-176.00	2632.00	3543	20230524	-38.75	1781	20231031	21.84	2300	-5.65	20240102	1962	10.60	20240125	4725	-54.07	20230524	1781	21.84	20231031	0.37	N	114450	500	100 억	126747	N	N	N	N
47	20240222	110722	57	100.00	KOSDAQ	제약	N	N	N	N	N	2170	-5	5	-0.23	16884810	7813	32.80	2220	2220	2150	2825	1525	2175	2161.12	0.63	-280	2228	2201	2173	2146	2118	2202	2147	100	650	500	1340	5	1	20000000	434	-12.33	0.82	12	0.04	-176.00	2632.00	3543	20230524	-38.75	1781	20231031	21.84	2300	-5.65	20240102	1962	10.60	20240125	4725	-54.07	20230524	1781	21.84	20231031	0.37	N	114450	500	100 억	126747	N	N	N	N
48	20240222	100714	57	100.00	KOSDAQ	제약	N	N	N	N	N	2170	-5	5	-0.23	16019350	7413	31.12	2220	2220	2150	2825	1525	2175	2160.98	0.63	-228	2228	2201	2173	2146	2118	2202	2147	100	650	500	1340	5	1	20000000	434	-12.33	0.82	12	0.04	-176.00	2632.00	3543	20230524	-38.75	1781	20231031	21.84	2300	-5.65	20240102	1962	10.60	20240125	4725	-54.07	20230524	1781	21.84	20231031	0.37	N	114450	500	100 억	126747	N	N	N	N
49	20240222	090728	57	100.00	KOSDAQ	제약	N	N	N	N	N	2185	10	2	0.46	188915	86	0.36	2220	2220	2180	2825	1525	2175	2196.69	0.63	-6	2228	2201	2173	2146	2118	2202	2147	100	650	500	1340	5	1	20000000	437	-12.41	0.83	12	0.00	-176.00	2632.00	3543	20230524	-38.33	1781	20231031	22.68	2300	-5.00	20240102	1962	11.37	20240125	4725	-53.76	20230524	1781	22.68	20231031	0.37	N	114450	500	100 억	126747	N	N	N	N
50	20240221	160721	57	100.00	KOSDAQ	제약	N	N	N	N	N	2175	0	3	0.00	51770950	23811	143.47	2175	2200	2145	2825	1525	2175	2174.24	0.66	-5158	2228	2201	2173	2146	2118	2215	2160	100	650	500	1340	5	1	20000000	435	-12.36	0.83	12	0.12	-176.00	2632.00	3543	20230524	-38.61	1781	20231031	22.12	2300	-5.43	20240102	1962	10.86	20240125	4725	-53.97	20230524	1781	22.12	20231031	0.38	N	114450	500	100 억	131904	N	N	N	N
51	20240221	150715	57	100.00	KOSDAQ	제약	N	N	N	N	N	2165	-10	5	-0.46	51025090	23468	141.41	2175	2200	2145	2825	1525	2175	2174.24	0.66	-5147	2228	2201	2173	2146	2118	2215	2160	100	650	500	1340	5	1	20000000	433	-12.30	0.82	12	0.12	-176.00	2632.00	3543	20230524	-38.89	1781	20231031	21.56	2300	-5.87	20240102	1962	10.35	20240125	4725	-54.18	20230524	1781	21.56	20231031	0.38	N	114450	500	100 억	131904	N	N	N	N
52	20240221	140716	57	100.00	KOSDAQ	제약	N	N	N	N	N	2150	-25	5	-1.15	23784510	10942	65.93	2175	2200	2145	2825	1525	2175	2173.69	0.66	-1528	2228	2201	2173	2146	2118	2215	2160	100	650	500	1340	5	1	20000000	430	-12.22	0.82	12	0.05	-176.00	2632.00	3543	20230524	-39.32	1781	20231031	20.72	2300	-6.52	20240102	1962	9.58	20240125	4725	-54.50	20230524	1781	20.72	20231031	0.38	N	114450	500	100 억	131904	N	N	N	N
53	20240221	130715	57	100.00	KOSDAQ	제약	N	N	N	N	N	2165	-10	5	-0.46	17509045	8027	48.37	2175	2200	2155	2825	1525	2175	2181.27	0.66	-1537	2228	2201	2173	2146	2118	2215	2160	100	650	500	1340	5	1	20000000	433	-12.30	0.82	12	0.04	-176.00	2632.00	3543	20230524	-38.89	1781	20231031	21.56	2300	-5.87	20240102	1962	10.35	20240125	4725	-54.18	20230524	1781	21.56	20231031	0.38	N	114450	500	100 억	131904	N	N	N	N
54	20240221	120715	57	100.00	KOSDAQ	제약	N	N	N	N	N	2195	20	2	0.92	15901600	7287	43.91	2175	2200	2155	2825	1525	2175	2182.19	0.66	-1386	2228	2201	2173	2146	2118	2215	2160	100	650	500	1340	5	1	20000000	439	-12.47	0.83	12	0.04	-176.00	2632.00	3543	20230524	-38.05	1781	20231031	23.25	2300	-4.57	20240102	1962	11.88	20240125	4725	-53.54	20230524	1781	23.25	20231031	0.38	N	114450	500	100 억	131904	N	N	N	N
55	20240221	110721	57	100.00	KOSDAQ	제약	N	N	N	N	N	2185	10	2	0.46	10785500	4945	29.80	2175	2200	2155	2825	1525	2175	2181.09	0.66	-1169	2228	2201	2173	2146	2118	2215	2160	100	650	500	1340	5	1	20000000	437	-12.41	0.83	12	0.02	-176.00	2632.00	3543	20230524	-38.33	1781	20231031	22.68	2300	-5.00	20240102	1962	11.37	20240125	4725	-53.76	20230524	1781	22.68	20231031	0.38	N	114450	500	100 억	131904	N	N	N	N
56	20240221	100715	57	100.00	KOSDAQ	제약	N	N	N	N	N	2185	10	2	0.46	6643630	3055	18.41	2175	2195	2155	2825	1525	2175	2174.67	0.66	-858	2228	2201	2173	2146	2118	2215	2160	100	650	500	1340	5	1	20000000	437	-12.41	0.83	12	0.02	-176.00	2632.00	3543	20230524	-38.33	1781	20231031	22.68	2300	-5.00	20240102	1962	11.37	20240125	4725	-53.76	20230524	1781	22.68	20231031	0.38	N	114450	500	100 억	131904	N	N	N	N
57	20240221	090713	57	100.00	KOSDAQ	제약	N	N	N	N	N	2175	0	3	0.00	97280	45	0.27	2175	2175	2155	2825	1525	2175	2161.78	0.66	-2	2228	2201	2173	2146	2118	2215	2160	100	650	500	1340	5	1	20000000	435	-12.36	0.83	12	0.00	-176.00	2632.00	3543	20230524	-38.61	1781	20231031	22.12	2300	-5.43	20240102	1962	10.86	20240125	4725	-53.97	20230524	1781	22.12	20231031	0.38	N	114450	500	100 억	131904	N	N	N	N
58	20240220	160707	57	100.00	KOSDAQ	제약	N	N	N	N	N	2175	-5	5	-0.23	35795725	16480	64.85	2160	2200	2145	2830	1530	2180	2172.07	0.65	2542	2220	2200	2180	2160	2140	2210	2170	100	650	500	1350	5	1	20000000	435	-12.36	0.83	12	0.08	-176.00	2632.00	3543	20230524	-38.61	1781	20231031	22.12	2300	-5.43	20240102	1962	10.86	20240125	4725	-53.97	20230524	1781	22.12	20231031	0.38	N	114450	500	100 억	129362	N	N	N	N
59	20240220	150710	57	100.00	KOSDAQ	제약	N	N	N	N	N	2170	-10	5	-0.46	34258840	15773	62.06	2160	2200	2145	2830	1530	2180	2171.99	0.65	2573	2220	2200	2180	2160	2140	2210	2170	100	650	500	1350	5	1	20000000	434	-12.33	0.82	12	0.08	-176.00	2632.00	3543	20230524	-38.75	1781	20231031	21.84	2300	-5.65	20240102	1962	10.60	20240125	4725	-54.07	20230524	1781	21.84	20231031	0.38	N	114450	500	100 억	129362	N	N	N	N
60	20240220	140709	57	100.00	KOSDAQ	제약	N	N	N	N	N	2165	-15	5	-0.69	31718470	14596	57.43	2160	2200	2145	2830	1530	2180	2173.09	0.65	2638	2220	2200	2180	2160	2140	2210	2170	100	650	500	1350	5	1	20000000	433	-12.30	0.82	12	0.07	-176.00	2632.00	3543	20230524	-38.89	1781	20231031	21.56	2300	-5.87	20240102	1962	10.35	20240125	4725	-54.18	20230524	1781	21.56	20231031	0.38	N	114450	500	100 억	129362	N	N	N	N
61	20240220	130711	57	100.00	KOSDAQ	제약	N	N	N	N	N	2190	10	2	0.46	28617730	13170	51.82	2160	2200	2145	2830	1530	2180	2172.95	0.65	2743	2220	2200	2180	2160	2140	2210	2170	100	650	500	1350	5	1	20000000	438	-12.44	0.83	12	0.07	-176.00	2632.00	3543	20230524	-38.19	1781	20231031	22.96	2300	-4.78	20240102	1962	11.62	20240125	4725	-53.65	20230524	1781	22.96	20231031	0.38	N	114450	500	100 억	129362	N	N	N	N
62	20240220	120706	57	100.00	KOSDAQ	제약	N	N	N	N	N	2190	10	2	0.46	26628580	12263	48.25	2160	2200	2145	2830	1530	2180	2171.46	0.65	2834	2220	2200	2180	2160	2140	2210	2170	100	650	500	1350	5	1	20000000	438	-12.44	0.83	12	0.06	-176.00	2632.00	3543	20230524	-38.19	1781	20231031	22.96	2300	-4.78	20240102	1962	11.62	20240125	4725	-53.65	20230524	1781	22.96	20231031	0.38	N	114450	500	100 억	129362	N	N	N	N
63	20240220	110707	57	100.00	KOSDAQ	제약	N	N	N	N	N	2200	20	2	0.92	18684470	8594	33.82	2160	2200	2155	2830	1530	2180	2174.13	0.65	2541	2220	2200	2180	2160	2140	2210	2170	100	650	500	1350	5	1	20000000	440	-12.50	0.84	12	0.04	-176.00	2632.00	3543	20230524	-37.91	1781	20231031	23.53	2300	-4.35	20240102	1962	12.13	20240125	4725	-53.44	20230524	1781	23.53	20231031	0.38	N	114450	500	100 억	129362	N	N	N	N
64	20240220	100659	57	100.00	KOSDAQ	제약	N	N	N	N	N	2195	15	2	0.69	5205200	2388	9.40	2160	2195	2160	2830	1530	2180	2179.73	0.65	309	2220	2200	2180	2160	2140	2210	2170	100	650	500	1350	5	1	20000000	439	-12.47	0.83	12	0.01	-176.00	2632.00	3543	20230524	-38.05	1781	20231031	23.25	2300	-4.57	20240102	1962	11.88	20240125	4725	-53.54	20230524	1781	23.25	20231031	0.38	N	114450	500	100 억	129362	N	N	N	N
65	20240220	090714	57	100.00	KOSDAQ	제약	N	N	N	N	N	2180	0	3	0.00	674575	312	1.23	2160	2180	2160	2830	1530	2180	2162.10	0.65	41	2220	2200	2180	2160	2140	2210	2170	100	650	500	1350	5	1	20000000	436	-12.39	0.83	12	0.00	-176.00	2632.00	3543	20230524	-38.47	1781	20231031	22.40	2300	-5.22	20240102	1962	11.11	20240125	4725	-53.86	20230524	1781	22.40	20231031	0.38	N	114450	500	100 억	129362	N	N	N	N
66	20240219	160709	57	100.00	KOSDAQ	제약	N	N	N	N	N	2180	10	2	0.46	55369585	25412	83.41	2170	2200	2160	2820	1520	2170	2178.88	0.63	2407	2210	2190	2150	2130	2090	2200	2140	100	650	500	1340	5	1	20000000	436	-12.39	0.83	12	0.13	-176.00	2632.00	3543	20230524	-38.47	1781	20231031	22.40	2300	-5.22	20240102	1962	11.11	20240125	4725	-53.86	20230524	1781	22.40	20231031	0.38	N	114450	500	100 억	126954	N	N	N	N
67	20240219	150714	57	100.00	KOSDAQ	제약	N	N	N	N	N	2175	5	2	0.23	54026705	24796	81.39	2170	2200	2160	2820	1520	2170	2178.85	0.63	2388	2210	2190	2150	2130	2090	2200	2140	100	650	500	1340	5	1	20000000	435	-12.36	0.83	12	0.12	-176.00	2632.00	3543	20230524	-38.61	1781	20231031	22.12	2300	-5.43	20240102	1962	10.86	20240125	4725	-53.97	20230524	1781	22.12	20231031	0.38	N	114450	500	100 억	126954	N	N	N	N
68	20240219	140712	57	100.00	KOSDAQ	제약	N	N	N	N	N	2180	10	2	0.46	48854080	22420	73.59	2170	2200	2160	2820	1520	2170	2179.04	0.63	1503	2210	2190	2150	2130	2090	2200	2140	100	650	500	1340	5	1	20000000	436	-12.39	0.83	12	0.11	-176.00	2632.00	3543	20230524	-38.47	1781	20231031	22.40	2300	-5.22	20240102	1962	11.11	20240125	4725	-53.86	20230524	1781	22.40	20231031	0.38	N	114450	500	100 억	126954	N	N	N	N
69	20240219	130712	57	100.00	KOSDAQ	제약	N	N	N	N	N	2175	5	2	0.23	34819185	15963	52.39	2170	2200	2160	2820	1520	2170	2181.24	0.63	1353	2210	2190	2150	2130	2090	2200	2140	100	650	500	1340	5	1	20000000	435	-12.36	0.83	12	0.08	-176.00	2632.00	3543	20230524	-38.61	1781	20231031	22.12	2300	-5.43	20240102	1962	10.86	20240125	4725	-53.97	20230524	1781	22.12	20231031	0.38	N	114450	500	100 억	126954	N	N	N	N
70	20240219	120711	57	100.00	KOSDAQ	제약	N	N	N	N	N	2180	10	2	0.46	20846035	9545	31.33	2170	2200	2160	2820	1520	2170	2183.97	0.63	1173	2210	2190	2150	2130	2090	2200	2140	100	650	500	1340	5	1	20000000	436	-12.39	0.83	12	0.05	-176.00	2632.00	3543	20230524	-38.47	1781	20231031	22.40	2300	-5.22	20240102	1962	11.11	20240125	4725	-53.86	20230524	1781	22.40	20231031	0.38	N	114450	500	100 억	126954	N	N	N	N
71	20240219	110709	57	100.00	KOSDAQ	제약	N	N	N	N	N	2185	15	2	0.69	17943920	8213	26.96	2170	2200	2160	2820	1520	2170	2184.82	0.63	1159	2210	2190	2150	2130	2090	2200	2140	100	650	500	1340	5	1	20000000	437	-12.41	0.83	12	0.04	-176.00	2632.00	3543	20230524	-38.33	1781	20231031	22.68	2300	-5.00	20240102	1962	11.37	20240125	4725	-53.76	20230524	1781	22.68	20231031	0.38	N	114450	500	100 억	126954	N	N	N	N
72	20240219	100706	57	100.00	KOSDAQ	제약	N	N	N	N	N	2190	20	2	0.92	15691515	7176	23.55	2170	2200	2160	2820	1520	2170	2186.67	0.63	995	2210	2190	2150	2130	2090	2200	2140	100	650	500	1340	5	1	20000000	438	-12.44	0.83	12	0.04	-176.00	2632.00	3543	20230524	-38.19	1781	20231031	22.96	2300	-4.78	20240102	1962	11.62	20240125	4725	-53.65	20230524	1781	22.96	20231031	0.38	N	114450	500	100 억	126954	N	N	N	N
73	20240219	090705	57	100.00	KOSDAQ	제약	N	N	N	N	N	2165	-5	5	-0.23	624185	288	0.95	2170	2185	2160	2820	1520	2170	2167.31	0.63	5	2210	2190	2150	2130	2090	2200	2140	100	650	500	1340	5	1	20000000	433	-12.30	0.82	12	0.00	-176.00	2632.00	3543	20230524	-38.89	1781	20231031	21.56	2300	-5.87	20240102	1962	10.35	20240125	4725	-54.18	20230524	1781	21.56	20231031	0.38	N	114450	500	100 억	126954	N	N	N	N
74	20240216	160702	57	100.00	KOSDAQ	제약	N	N	N	N	N	2170	25	2	1.17	65117710	30431	128.08	2145	2170	2110	2785	1505	2145	2139.85	0.61	4786	2228	2186	2158	2116	2088	2172	2102	100	640	500	1320	5	1	20000000	434	-12.33	0.82	12	0.15	-176.00	2632.00	3543	20230524	-38.75	1781	20231031	21.84	2300	-5.65	20240102	1962	10.60	20240125	4725	-54.07	20230524	1781	21.84	20231031	0.38	N	114450	500	100 억	122153	N	N	N	N
75	20240216	150708	57	100.00	KOSDAQ	제약	N	N	N	N	N	2170	25	2	1.17	63145540	29521	124.25	2145	2170	2110	2785	1505	2145	2139.00	0.61	4692	2228	2186	2158	2116	2088	2172	2102	100	640	500	1320	5	1	20000000	434	-12.33	0.82	12	0.15	-176.00	2632.00	3543	20230524	-38.75	1781	20231031	21.84	2300	-5.65	20240102	1962	10.60	20240125	4725	-54.07	20230524	1781	21.84	20231031	0.38	N	114450	500	100 억	122153	N	N	N	N
76	20240216	140711	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	-15	5	-0.70	22294255	10482	44.12	2145	2155	2110	2785	1505	2145	2126.91	0.61	-1202	2228	2186	2158	2116	2088	2172	2102	100	640	500	1320	5	1	20000000	426	-12.10	0.81	12	0.05	-176.00	2632.00	3543	20230524	-39.88	1781	20231031	19.60	2300	-7.39	20240102	1962	8.56	20240125	4725	-54.92	20230524	1781	19.60	20231031	0.38	N	114450	500	100 억	122153	N	N	N	N
77	20240216	130703	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	-15	5	-0.70	20615510	9694	40.80	2145	2155	2110	2785	1505	2145	2126.63	0.61	-1202	2228	2186	2158	2116	2088	2172	2102	100	640	500	1320	5	1	20000000	426	-12.10	0.81	12	0.05	-176.00	2632.00	3543	20230524	-39.88	1781	20231031	19.60	2300	-7.39	20240102	1962	8.56	20240125	4725	-54.92	20230524	1781	19.60	20231031	0.38	N	114450	500	100 억	122153	N	N	N	N
78	20240216	120706	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	-15	5	-0.70	10191040	4774	20.09	2145	2155	2125	2785	1505	2145	2134.70	0.61	-532	2228	2186	2158	2116	2088	2172	2102	100	640	500	1320	5	1	20000000	426	-12.10	0.81	12	0.02	-176.00	2632.00	3543	20230524	-39.88	1781	20231031	19.60	2300	-7.39	20240102	1962	8.56	20240125	4725	-54.92	20230524	1781	19.60	20231031	0.38	N	114450	500	100 억	122153	N	N	N	N
79	20240216	110714	57	100.00	KOSDAQ	제약	N	N	N	N	N	2135	-10	5	-0.47	6471955	3027	12.74	2145	2155	2130	2785	1505	2145	2138.08	0.61	-511	2228	2186	2158	2116	2088	2172	2102	100	640	500	1320	5	1	20000000	427	-12.13	0.81	12	0.02	-176.00	2632.00	3543	20230524	-39.74	1781	20231031	19.88	2300	-7.17	20240102	1962	8.82	20240125	4725	-54.81	20230524	1781	19.88	20231031	0.38	N	114450	500	100 억	122153	N	N	N	N
80	20240216	100707	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	-15	5	-0.70	6091930	2849	11.99	2145	2155	2130	2785	1505	2145	2138.27	0.61	-510	2228	2186	2158	2116	2088	2172	2102	100	640	500	1320	5	1	20000000	426	-12.10	0.81	12	0.01	-176.00	2632.00	3543	20230524	-39.88	1781	20231031	19.60	2300	-7.39	20240102	1962	8.56	20240125	4725	-54.92	20230524	1781	19.60	20231031	0.38	N	114450	500	100 억	122153	N	N	N	N
81	20240216	090659	57	100.00	KOSDAQ	제약	N	N	N	N	N	2145	0	3	0.00	1674600	780	3.28	2145	2150	2135	2785	1505	2145	2146.92	0.61	-425	2228	2186	2158	2116	2088	2172	2102	100	640	500	1320	5	1	20000000	429	-12.19	0.81	12	0.00	-176.00	2632.00	3543	20230524	-39.46	1781	20231031	20.44	2300	-6.74	20240102	1962	9.33	20240125	4725	-54.60	20230524	1781	20.44	20231031	0.38	N	114450	500	100 억	122153	N	N	N	N
82	20240215	160701	57	100.00	KOSDAQ	제약	N	N	N	N	N	2145	-35	5	-1.61	51253685	23760	69.79	2200	2200	2130	2830	1530	2180	2157.21	0.63	-3088	2250	2215	2160	2125	2070	2232	2142	100	650	500	1350	5	1	20000000	429	-12.19	0.81	12	0.12	-176.00	2632.00	3607	20230209	-40.53	1781	20231031	20.44	2300	-6.74	20240102	1962	9.33	20240125	4725	-54.60	20230524	1781	20.44	20231031	0.38	N	114450	500	100 억	125227	N	N	N	N
83	20240215	150706	57	100.00	KOSDAQ	제약	N	N	N	N	N	2145	-35	5	-1.61	50668230	23487	68.99	2200	2200	2130	2830	1530	2180	2157.29	0.63	-3074	2250	2215	2160	2125	2070	2232	2142	100	650	500	1350	5	1	20000000	429	-12.19	0.81	12	0.12	-176.00	2632.00	3607	20230209	-40.53	1781	20231031	20.44	2300	-6.74	20240102	1962	9.33	20240125	4725	-54.60	20230524	1781	20.44	20231031	0.38	N	114450	500	100 억	125227	N	N	N	N
84	20240215	140702	57	100.00	KOSDAQ	제약	N	N	N	N	N	2155	-25	5	-1.15	45463830	21058	61.86	2200	2200	2130	2830	1530	2180	2158.98	0.63	-2194	2250	2215	2160	2125	2070	2232	2142	100	650	500	1350	5	1	20000000	431	-12.24	0.82	12	0.11	-176.00	2632.00	3607	20230209	-40.26	1781	20231031	21.00	2300	-6.30	20240102	1962	9.84	20240125	4725	-54.39	20230524	1781	21.00	20231031	0.38	N	114450	500	100 억	125227	N	N	N	N
85	20240215	130653	57	100.00	KOSDAQ	제약	N	N	N	N	N	2170	-10	5	-0.46	35417875	16395	48.16	2200	2200	2130	2830	1530	2180	2160.29	0.63	-938	2250	2215	2160	2125	2070	2232	2142	100	650	500	1350	5	1	20000000	434	-12.33	0.82	12	0.08	-176.00	2632.00	3607	20230209	-39.84	1781	20231031	21.84	2300	-5.65	20240102	1962	10.60	20240125	4725	-54.07	20230524	1781	21.84	20231031	0.38	N	114450	500	100 억	125227	N	N	N	N
86	20240215	120701	57	100.00	KOSDAQ	제약	N	N	N	N	N	2180	0	3	0.00	32107630	14863	43.66	2200	2200	2130	2830	1530	2180	2160.24	0.63	-856	2250	2215	2160	2125	2070	2232	2142	100	650	500	1350	5	1	20000000	436	-12.39	0.83	12	0.07	-176.00	2632.00	3607	20230209	-39.56	1781	20231031	22.40	2300	-5.22	20240102	1962	11.11	20240125	4725	-53.86	20230524	1781	22.40	20231031	0.38	N	114450	500	100 억	125227	N	N	N	N
87	20240215	110658	57	100.00	KOSDAQ	제약	N	N	N	N	N	2175	-5	5	-0.23	23090555	10715	31.47	2200	2200	2130	2830	1530	2180	2154.97	0.63	-762	2250	2215	2160	2125	2070	2232	2142	100	650	500	1350	5	1	20000000	435	-12.36	0.83	12	0.05	-176.00	2632.00	3607	20230209	-39.70	1781	20231031	22.12	2300	-5.43	20240102	1962	10.86	20240125	4725	-53.97	20230524	1781	22.12	20231031	0.38	N	114450	500	100 억	125227	N	N	N	N
88	20240215	100657	57	100.00	KOSDAQ	제약	N	N	N	N	N	2160	-20	5	-0.92	11384130	5290	15.54	2200	2200	2135	2830	1530	2180	2152.01	0.63	-143	2250	2215	2160	2125	2070	2232	2142	100	650	500	1350	5	1	20000000	432	-12.27	0.82	12	0.03	-176.00	2632.00	3607	20230209	-40.12	1781	20231031	21.28	2300	-6.09	20240102	1962	10.09	20240125	4725	-54.29	20230524	1781	21.28	20231031	0.38	N	114450	500	100 억	125227	N	N	N	N
89	20240215	090659	57	100.00	KOSDAQ	제약	N	N	N	N	N	2160	-20	5	-0.92	2523810	1167	3.43	2200	2200	2160	2830	1530	2180	2162.65	0.63	-24	2250	2215	2160	2125	2070	2232	2142	100	650	500	1350	5	1	20000000	432	-12.27	0.82	12	0.01	-176.00	2632.00	3607	20230209	-40.12	1781	20231031	21.28	2300	-6.09	20240102	1962	10.09	20240125	4725	-54.29	20230524	1781	21.28	20231031	0.38	N	114450	500	100 억	125227	N	N	N	N
90	20240214	160654	57	100.00	KOSDAQ	제약	N	N	N	N	N	2180	10	2	0.46	73237105	34038	66.30	2165	2195	2105	2820	1520	2170	2151.58	0.65	-4767	2283	2226	2163	2106	2043	2195	2075	100	650	500	1340	5	1	20000000	436	-12.39	0.83	12	0.17	-176.00	2632.00	3607	20230209	-39.56	1781	20231031	22.40	2300	-5.22	20240102	1962	11.11	20240125	4725	-53.86	20230524	1781	22.40	20231031	0.38	N	114450	500	100 억	129980	N	N	N	N
91	20240214	150654	57	100.00	KOSDAQ	제약	N	N	N	N	N	2180	10	2	0.46	66165055	30763	59.92	2165	2195	2105	2820	1520	2170	2150.80	0.65	-4735	2283	2226	2163	2106	2043	2195	2075	100	650	500	1340	5	1	20000000	436	-12.39	0.83	12	0.15	-176.00	2632.00	3607	20230209	-39.56	1781	20231031	22.40	2300	-5.22	20240102	1962	11.11	20240125	4725	-53.86	20230524	1781	22.40	20231031	0.38	N	114450	500	100 억	129980	N	N	N	N
92	20240214	140652	57	100.00	KOSDAQ	제약	N	N	N	N	N	2150	-20	5	-0.92	39643850	18569	36.17	2165	2165	2105	2820	1520	2170	2134.95	0.65	-3555	2283	2226	2163	2106	2043	2195	2075	100	650	500	1340	5	1	20000000	430	-12.22	0.82	12	0.09	-176.00	2632.00	3607	20230209	-40.39	1781	20231031	20.72	2300	-6.52	20240102	1962	9.58	20240125	4725	-54.50	20230524	1781	20.72	20231031	0.38	N	114450	500	100 억	129980	N	N	N	N
93	20240214	130654	57	100.00	KOSDAQ	제약	N	N	N	N	N	2160	-10	5	-0.46	30804015	14441	28.13	2165	2165	2105	2820	1520	2170	2133.09	0.65	-3648	2283	2226	2163	2106	2043	2195	2075	100	650	500	1340	5	1	20000000	432	-12.27	0.82	12	0.07	-176.00	2632.00	3607	20230209	-40.12	1781	20231031	21.28	2300	-6.09	20240102	1962	10.09	20240125	4725	-54.29	20230524	1781	21.28	20231031	0.38	N	114450	500	100 억	129980	N	N	N	N
94	20240214	120648	57	100.00	KOSDAQ	제약	N	N	N	N	N	2150	-20	5	-0.92	25230090	11846	23.07	2165	2165	2105	2820	1520	2170	2129.84	0.65	-2644	2283	2226	2163	2106	2043	2195	2075	100	650	500	1340	5	1	20000000	430	-12.22	0.82	12	0.06	-176.00	2632.00	3607	20230209	-40.39	1781	20231031	20.72	2300	-6.52	20240102	1962	9.58	20240125	4725	-54.50	20230524	1781	20.72	20231031	0.38	N	114450	500	100 억	129980	N	N	N	N
95	20240214	110655	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	-40	5	-1.84	20920190	9831	19.15	2165	2165	2105	2820	1520	2170	2127.98	0.65	-1316	2283	2226	2163	2106	2043	2195	2075	100	650	500	1340	5	1	20000000	426	-12.10	0.81	12	0.05	-176.00	2632.00	3607	20230209	-40.95	1781	20231031	19.60	2300	-7.39	20240102	1962	8.56	20240125	4725	-54.92	20230524	1781	19.60	20231031	0.38	N	114450	500	100 억	129980	N	N	N	N
96	20240214	090645	57	100.00	KOSDAQ	제약	N	N	N	N	N	2160	-10	5	-0.46	1420805	662	1.29	2165	2165	2115	2820	1520	2170	2146.23	0.65	84	2283	2226	2163	2106	2043	2195	2075	100	650	500	1340	5	1	20000000	432	-12.27	0.82	12	0.00	-176.00	2632.00	3607	20230209	-40.12	1781	20231031	21.28	2300	-6.09	20240102	1962	10.09	20240125	4725	-54.29	20230524	1781	21.28	20231031	0.38	N	114450	500	100 억	129980	N	N	N	N
97	20240213	160645	57	100.00	KOSDAQ	제약	N	N	N	N	N	2170	-25	5	-1.14	111123945	51340	195.35	2220	2220	2100	2850	1540	2195	2164.47	0.66	-2299	2221	2207	2191	2177	2161	2215	2185	100	655	500	1360	5	1	20000000	434	-12.33	0.82	12	0.26	-176.00	2632.00	3607	20230209	-39.84	1781	20231031	21.84	2300	-5.65	20240102	1962	10.60	20240125	4725	-54.07	20230524	1781	21.84	20231031	0.41	N	114450	500	100 억	132279	N	N	N	N
98	20240213	150643	57	100.00	KOSDAQ	제약	N	N	N	N	N	2170	-25	5	-1.14	109990070	50814	193.35	2220	2220	2100	2850	1540	2195	2164.56	0.66	-2288	2221	2207	2191	2177	2161	2215	2185	100	655	500	1360	5	1	20000000	434	-12.33	0.82	12	0.25	-176.00	2632.00	3607	20230209	-39.84	1781	20231031	21.84	2300	-5.65	20240102	1962	10.60	20240125	4725	-54.07	20230524	1781	21.84	20231031	0.41	N	114450	500	100 억	132279	N	N	N	N
99	20240213	140651	57	100.00	KOSDAQ	제약	N	N	N	N	N	2145	-50	5	-2.28	76055950	35150	133.75	2220	2220	2100	2850	1540	2195	2163.75	0.66	3133	2221	2207	2191	2177	2161	2215	2185	100	655	500	1360	5	1	20000000	429	-12.19	0.81	12	0.18	-176.00	2632.00	3607	20230209	-40.53	1781	20231031	20.44	2300	-6.74	20240102	1962	9.33	20240125	4725	-54.60	20230524	1781	20.44	20231031	0.41	N	114450	500	100 억	132279	N	N	N	N
100	20240213	130643	57	100.00	KOSDAQ	제약	N	N	N	N	N	2160	-35	5	-1.59	75332945	34814	132.47	2220	2220	2100	2850	1540	2195	2163.87	0.66	3239	2221	2207	2191	2177	2161	2215	2185	100	655	500	1360	5	1	20000000	432	-12.27	0.82	12	0.17	-176.00	2632.00	3607	20230209	-40.12	1781	20231031	21.28	2300	-6.09	20240102	1962	10.09	20240125	4725	-54.29	20230524	1781	21.28	20231031	0.41	N	114450	500	100 억	132279	N	N	N	N
101	20240213	120652	57	100.00	KOSDAQ	제약	N	N	N	N	N	2165	-30	5	-1.37	60977765	28129	107.03	2220	2220	2100	2850	1540	2195	2167.79	0.66	3220	2221	2207	2191	2177	2161	2215	2185	100	655	500	1360	5	1	20000000	433	-12.30	0.82	12	0.14	-176.00	2632.00	3607	20230209	-39.98	1781	20231031	21.56	2300	-5.87	20240102	1962	10.35	20240125	4725	-54.18	20230524	1781	21.56	20231031	0.41	N	114450	500	100 억	132279	N	N	N	N
102	20240213	110650	57	100.00	KOSDAQ	제약	N	N	N	N	N	2165	-30	5	-1.37	53805880	24819	94.44	2220	2220	2100	2850	1540	2195	2167.93	0.66	3189	2221	2207	2191	2177	2161	2215	2185	100	655	500	1360	5	1	20000000	433	-12.30	0.82	12	0.12	-176.00	2632.00	3607	20230209	-39.98	1781	20231031	21.56	2300	-5.87	20240102	1962	10.35	20240125	4725	-54.18	20230524	1781	21.56	20231031	0.41	N	114450	500	100 억	132279	N	N	N	N
103	20240213	100543	57	100.00	KOSDAQ	제약	N	N	N	N	N	2190	-5	5	-0.23	41604960	19123	72.76	2220	2220	2165	2850	1540	2195	2175.65	0.66	3372	2221	2207	2191	2177	2161	2215	2185	100	655	500	1360	5	1	20000000	438	-12.44	0.83	12	0.10	-176.00	2632.00	3607	20230209	-39.28	1781	20231031	22.96	2300	-4.78	20240102	1962	11.62	20240125	4725	-53.65	20230524	1781	22.96	20231031	0.41	N	114450	500	100 억	132279	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History