KissMeData/142280/price/prices-20240201.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

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	160826	57	100.00	KOSDAQ	제약	N	N	N	N	N	4275	-75	5	-1.72	136865555	31830	84.61	4315	4350	4275	5650	3045	4350	4299.89	0.38	-7709	4423	4386	4313	4276	4203	4405	4295	106	1300	500	3040	5	1	21136211	904	-25.15	2.68	12	0.15	-170.00	1594.00	6110	20230414	-30.03	3490	20231024	22.49	4960	-13.81	20240103	4170	2.52	20240117	6110	-30.03	20230414	3490	22.49	20231024	1.06	N	142280	500	105 억	80881	N	N	N	N
3	20240229	150827	57	100.00	KOSDAQ	제약	N	N	N	N	N	4290	-60	5	-1.38	123850745	28788	76.52	4315	4350	4280	5650	3045	4350	4302.17	0.38	-7346	4423	4386	4313	4276	4203	4405	4295	106	1300	500	3040	5	1	21136211	907	-25.24	2.69	12	0.14	-170.00	1594.00	6110	20230414	-29.79	3490	20231024	22.92	4960	-13.51	20240103	4170	2.88	20240117	6110	-29.79	20230414	3490	22.92	20231024	1.06	N	142280	500	105 억	80881	N	N	N	N
4	20240229	140828	57	100.00	KOSDAQ	제약	N	N	N	N	N	4285	-65	5	-1.49	96829155	22492	59.79	4315	4350	4285	5650	3045	4350	4305.05	0.38	-3612	4423	4386	4313	4276	4203	4405	4295	106	1300	500	3040	5	1	21136211	906	-25.21	2.69	12	0.11	-170.00	1594.00	6110	20230414	-29.87	3490	20231024	22.78	4960	-13.61	20240103	4170	2.76	20240117	6110	-29.87	20230414	3490	22.78	20231024	1.06	N	142280	500	105 억	80881	N	N	N	N
5	20240229	130826	57	100.00	KOSDAQ	제약	N	N	N	N	N	4295	-55	5	-1.26	79370815	18422	48.97	4315	4350	4295	5650	3045	4350	4308.48	0.38	-2931	4423	4386	4313	4276	4203	4405	4295	106	1300	500	3040	5	1	21136211	908	-25.26	2.69	12	0.09	-170.00	1594.00	6110	20230414	-29.71	3490	20231024	23.07	4960	-13.41	20240103	4170	3.00	20240117	6110	-29.71	20230414	3490	23.07	20231024	1.06	N	142280	500	105 억	80881	N	N	N	N
6	20240229	120827	57	100.00	KOSDAQ	제약	N	N	N	N	N	4310	-40	5	-0.92	37378130	8663	23.03	4315	4350	4300	5650	3045	4350	4314.69	0.38	-731	4423	4386	4313	4276	4203	4405	4295	106	1300	500	3040	5	1	21136211	911	-25.35	2.70	12	0.04	-170.00	1594.00	6110	20230414	-29.46	3490	20231024	23.50	4960	-13.10	20240103	4170	3.36	20240117	6110	-29.46	20230414	3490	23.50	20231024	1.06	N	142280	500	105 억	80881	N	N	N	N
7	20240229	110828	57	100.00	KOSDAQ	제약	N	N	N	N	N	4315	-35	5	-0.80	28236295	6543	17.39	4315	4350	4300	5650	3045	4350	4315.50	0.38	25	4423	4386	4313	4276	4203	4405	4295	106	1300	500	3040	5	1	21136211	912	-25.38	2.71	12	0.03	-170.00	1594.00	6110	20230414	-29.38	3490	20231024	23.64	4960	-13.00	20240103	4170	3.48	20240117	6110	-29.38	20230414	3490	23.64	20231024	1.06	N	142280	500	105 억	80881	N	N	N	N
8	20240229	100829	57	100.00	KOSDAQ	제약	N	N	N	N	N	4320	-30	5	-0.69	20817790	4825	12.83	4315	4350	4300	5650	3045	4350	4314.57	0.38	759	4423	4386	4313	4276	4203	4405	4295	106	1300	500	3040	5	1	21136211	913	-25.41	2.71	12	0.02	-170.00	1594.00	6110	20230414	-29.30	3490	20231024	23.78	4960	-12.90	20240103	4170	3.60	20240117	6110	-29.30	20230414	3490	23.78	20231024	1.06	N	142280	500	105 억	80881	N	N	N	N
9	20240229	090826	57	100.00	KOSDAQ	제약	N	N	N	N	N	4340	-10	5	-0.23	9296375	2159	5.74	4315	4345	4300	5650	3045	4350	4305.87	0.38	741	4423	4386	4313	4276	4203	4405	4295	106	1300	500	3040	5	1	21136211	917	-25.53	2.72	12	0.01	-170.00	1594.00	6110	20230414	-28.97	3490	20231024	24.36	4960	-12.50	20240103	4170	4.08	20240117	6110	-28.97	20230414	3490	24.36	20231024	1.06	N	142280	500	105 억	80881	N	N	N	N
10	20240228	160739	57	100.00	KOSDAQ	제약	N	N	N	N	N	4350	55	2	1.28	161542210	37620	56.59	4295	4350	4240	5580	3010	4295	4293.71	0.37	1826	4441	4367	4331	4257	4221	4350	4240	106	1285	500	3000	5	1	21136211	919	-25.59	2.73	12	0.18	-170.00	1594.00	6110	20230414	-28.81	3490	20231024	24.64	4960	-12.30	20240103	4170	4.32	20240117	6110	-28.81	20230414	3490	24.64	20231024	1.07	N	142280	500	105 억	79055	N	N	N	N
11	20240228	150739	57	100.00	KOSDAQ	제약	N	N	N	N	N	4340	45	2	1.05	148509200	34620	52.08	4295	4345	4240	5580	3010	4295	4289.69	0.37	1362	4441	4367	4331	4257	4221	4350	4240	106	1285	500	3000	5	1	21136211	917	-25.53	2.72	12	0.16	-170.00	1594.00	6110	20230414	-28.97	3490	20231024	24.36	4960	-12.50	20240103	4170	4.08	20240117	6110	-28.97	20230414	3490	24.36	20231024	1.07	N	142280	500	105 억	79055	N	N	N	N
12	20240228	140826	57	100.00	KOSDAQ	제약	N	N	N	N	N	4335	40	2	0.93	122891780	28710	43.19	4295	4345	4240	5580	3010	4295	4280.45	0.37	1558	4441	4367	4331	4257	4221	4350	4240	106	1285	500	3000	5	1	21136211	916	-25.50	2.72	12	0.14	-170.00	1594.00	6110	20230414	-29.05	3490	20231024	24.21	4960	-12.60	20240103	4170	3.96	20240117	6110	-29.05	20230414	3490	24.21	20231024	1.07	N	142280	500	105 억	79055	N	N	N	N
13	20240228	130826	57	100.00	KOSDAQ	제약	N	N	N	N	N	4300	5	2	0.12	109389965	25585	38.49	4295	4320	4240	5580	3010	4295	4275.55	0.37	763	4441	4367	4331	4257	4221	4350	4240	106	1285	500	3000	5	1	21136211	909	-25.29	2.70	12	0.12	-170.00	1594.00	6110	20230414	-29.62	3490	20231024	23.21	4960	-13.31	20240103	4170	3.12	20240117	6110	-29.62	20230414	3490	23.21	20231024	1.07	N	142280	500	105 억	79055	N	N	N	N
14	20240228	120829	57	100.00	KOSDAQ	제약	N	N	N	N	N	4265	-30	5	-0.70	79102540	18539	27.89	4295	4320	4240	5580	3010	4295	4266.82	0.37	3579	4441	4367	4331	4257	4221	4350	4240	106	1285	500	3000	5	1	21136211	901	-25.09	2.68	12	0.09	-170.00	1594.00	6110	20230414	-30.20	3490	20231024	22.21	4960	-14.01	20240103	4170	2.28	20240117	6110	-30.20	20230414	3490	22.21	20231024	1.07	N	142280	500	105 억	79055	N	N	N	N
15	20240228	110758	57	100.00	KOSDAQ	제약	N	N	N	N	N	4265	-30	5	-0.70	72561685	17006	25.58	4295	4320	4240	5580	3010	4295	4266.83	0.37	3927	4441	4367	4331	4257	4221	4350	4240	106	1285	500	3000	5	1	21136211	901	-25.09	2.68	12	0.08	-170.00	1594.00	6110	20230414	-30.20	3490	20231024	22.21	4960	-14.01	20240103	4170	2.28	20240117	6110	-30.20	20230414	3490	22.21	20231024	1.07	N	142280	500	105 억	79055	N	N	N	N
16	20240228	100824	57	100.00	KOSDAQ	제약	N	N	N	N	N	4295	0	3	0.00	19707800	4591	6.91	4295	4320	4280	5580	3010	4295	4292.70	0.37	-268	4441	4367	4331	4257	4221	4350	4240	106	1285	500	3000	5	1	21136211	908	-25.26	2.69	12	0.02	-170.00	1594.00	6110	20230414	-29.71	3490	20231024	23.07	4960	-13.41	20240103	4170	3.00	20240117	6110	-29.71	20230414	3490	23.07	20231024	1.07	N	142280	500	105 억	79055	N	N	N	N
17	20240228	090828	57	100.00	KOSDAQ	제약	N	N	N	N	N	4310	15	2	0.35	4092490	952	1.43	4295	4320	4285	5580	3010	4295	4298.83	0.37	-466	4441	4367	4331	4257	4221	4350	4240	106	1285	500	3000	5	1	21136211	911	-25.35	2.70	12	0.00	-170.00	1594.00	6110	20230414	-29.46	3490	20231024	23.50	4960	-13.10	20240103	4170	3.36	20240117	6110	-29.46	20230414	3490	23.50	20231024	1.07	N	142280	500	105 억	79055	N	N	N	N
18	20240227	160826	57	100.00	KOSDAQ	제약	N	N	N	N	N	4295	-125	5	-2.83	288119305	66469	206.60	4400	4405	4295	5740	3095	4420	4334.66	0.48	-21472	4456	4437	4401	4382	4346	4447	4392	106	1320	500	3090	5	1	21136211	908	-25.26	2.69	12	0.31	-170.00	1594.00	6110	20230414	-29.71	3490	20231024	23.07	4960	-13.41	20240103	4170	3.00	20240117	6110	-29.71	20230414	3490	23.07	20231024	1.07	N	142280	500	105 억	100527	N	N	N	N
19	20240227	150828	57	100.00	KOSDAQ	제약	N	N	N	N	N	4305	-115	5	-2.60	271227330	62537	194.38	4400	4405	4295	5740	3095	4420	4337.07	0.48	-21617	4456	4437	4401	4382	4346	4447	4392	106	1320	500	3090	5	1	21136211	910	-25.32	2.70	12	0.30	-170.00	1594.00	6110	20230414	-29.54	3490	20231024	23.35	4960	-13.21	20240103	4170	3.24	20240117	6110	-29.54	20230414	3490	23.35	20231024	1.07	N	142280	500	105 억	100527	N	N	N	N
20	20240227	140823	57	100.00	KOSDAQ	제약	N	N	N	N	N	4315	-105	5	-2.38	231338175	53273	165.58	4400	4405	4315	5740	3095	4420	4342.50	0.48	-20195	4456	4437	4401	4382	4346	4447	4392	106	1320	500	3090	5	1	21136211	912	-25.38	2.71	12	0.25	-170.00	1594.00	6110	20230414	-29.38	3490	20231024	23.64	4960	-13.00	20240103	4170	3.48	20240117	6110	-29.38	20230414	3490	23.64	20231024	1.07	N	142280	500	105 억	100527	N	N	N	N
21	20240227	130746	57	100.00	KOSDAQ	제약	N	N	N	N	N	4325	-95	5	-2.15	177439630	40801	126.82	4400	4405	4320	5740	3095	4420	4348.90	0.48	-17065	4456	4437	4401	4382	4346	4447	4392	106	1320	500	3090	5	1	21136211	914	-25.44	2.71	12	0.19	-170.00	1594.00	6110	20230414	-29.21	3490	20231024	23.93	4960	-12.80	20240103	4170	3.72	20240117	6110	-29.21	20230414	3490	23.93	20231024	1.07	N	142280	500	105 억	100527	N	N	N	N
22	20240227	120828	57	100.00	KOSDAQ	제약	N	N	N	N	N	4320	-100	5	-2.26	174580780	40141	124.77	4400	4405	4320	5740	3095	4420	4349.19	0.48	-16971	4456	4437	4401	4382	4346	4447	4392	106	1320	500	3090	5	1	21136211	913	-25.41	2.71	12	0.19	-170.00	1594.00	6110	20230414	-29.30	3490	20231024	23.78	4960	-12.90	20240103	4170	3.60	20240117	6110	-29.30	20230414	3490	23.78	20231024	1.07	N	142280	500	105 억	100527	N	N	N	N
23	20240227	110826	57	100.00	KOSDAQ	제약	N	N	N	N	N	4325	-95	5	-2.15	147350310	33846	105.20	4400	4405	4320	5740	3095	4420	4353.55	0.48	-14952	4456	4437	4401	4382	4346	4447	4392	106	1320	500	3090	5	1	21136211	914	-25.44	2.71	12	0.16	-170.00	1594.00	6110	20230414	-29.21	3490	20231024	23.93	4960	-12.80	20240103	4170	3.72	20240117	6110	-29.21	20230414	3490	23.93	20231024	1.07	N	142280	500	105 억	100527	N	N	N	N
24	20240227	100822	57	100.00	KOSDAQ	제약	N	N	N	N	N	4345	-75	5	-1.70	106194805	24346	75.67	4400	4405	4320	5740	3095	4420	4361.90	0.48	-13249	4456	4437	4401	4382	4346	4447	4392	106	1320	500	3090	5	1	21136211	918	-25.56	2.73	12	0.12	-170.00	1594.00	6110	20230414	-28.89	3490	20231024	24.50	4960	-12.40	20240103	4170	4.20	20240117	6110	-28.89	20230414	3490	24.50	20231024	1.07	N	142280	500	105 억	100527	N	N	N	N
25	20240227	090826	57	100.00	KOSDAQ	제약	N	N	N	N	N	4370	-50	5	-1.13	28721445	6544	20.34	4400	4405	4370	5740	3095	4420	4388.97	0.48	-5106	4456	4437	4401	4382	4346	4447	4392	106	1320	500	3090	5	1	21136211	924	-25.71	2.74	12	0.03	-170.00	1594.00	6110	20230414	-28.48	3490	20231024	25.21	4960	-11.90	20240103	4170	4.80	20240117	6110	-28.48	20230414	3490	25.21	20231024	1.07	N	142280	500	105 억	100527	N	N	N	N
26	20240226	160824	57	100.00	KOSDAQ	제약	N	N	N	N	N	4420	20	2	0.45	140394320	31972	83.50	4385	4420	4365	5720	3080	4400	4391.16	0.48	-1811	4473	4436	4408	4371	4343	4422	4357	106	1320	500	3080	5	1	21136211	934	-26.00	2.77	12	0.15	-170.00	1594.00	6110	20230414	-27.66	3490	20231024	26.65	4960	-10.89	20240103	4170	6.00	20240117	6110	-27.66	20230414	3490	26.65	20231024	1.07	N	142280	500	105 억	102330	N	N	N	N
27	20240226	150818	57	100.00	KOSDAQ	제약	N	N	N	N	N	4415	15	2	0.34	130600040	29756	77.71	4385	4420	4365	5720	3080	4400	4389.03	0.48	-1780	4473	4436	4408	4371	4343	4422	4357	106	1320	500	3080	5	1	21136211	933	-25.97	2.77	12	0.14	-170.00	1594.00	6110	20230414	-27.74	3490	20231024	26.50	4960	-10.99	20240103	4170	5.88	20240117	6110	-27.74	20230414	3490	26.50	20231024	1.07	N	142280	500	105 억	102330	N	N	N	N
28	20240226	140821	57	100.00	KOSDAQ	제약	N	N	N	N	N	4400	0	3	0.00	115015200	26218	68.47	4385	4415	4365	5720	3080	4400	4386.88	0.48	-1437	4473	4436	4408	4371	4343	4422	4357	106	1320	500	3080	5	1	21136211	930	-25.88	2.76	12	0.12	-170.00	1594.00	6110	20230414	-27.99	3490	20231024	26.07	4960	-11.29	20240103	4170	5.52	20240117	6110	-27.99	20230414	3490	26.07	20231024	1.07	N	142280	500	105 억	102330	N	N	N	N
29	20240226	130815	57	100.00	KOSDAQ	제약	N	N	N	N	N	4390	-10	5	-0.23	102228530	23310	60.87	4385	4415	4365	5720	3080	4400	4385.61	0.48	-1392	4473	4436	4408	4371	4343	4422	4357	106	1320	500	3080	5	1	21136211	928	-25.82	2.75	12	0.11	-170.00	1594.00	6110	20230414	-28.15	3490	20231024	25.79	4960	-11.49	20240103	4170	5.28	20240117	6110	-28.15	20230414	3490	25.79	20231024	1.07	N	142280	500	105 억	102330	N	N	N	N
30	20240226	120814	57	100.00	KOSDAQ	제약	N	N	N	N	N	4390	-10	5	-0.23	84418440	19254	50.28	4385	4415	4365	5720	3080	4400	4384.46	0.48	-658	4473	4436	4408	4371	4343	4422	4357	106	1320	500	3080	5	1	21136211	928	-25.82	2.75	12	0.09	-170.00	1594.00	6110	20230414	-28.15	3490	20231024	25.79	4960	-11.49	20240103	4170	5.28	20240117	6110	-28.15	20230414	3490	25.79	20231024	1.07	N	142280	500	105 억	102330	N	N	N	N
31	20240226	110814	57	100.00	KOSDAQ	제약	N	N	N	N	N	4385	-15	5	-0.34	77938800	17776	46.42	4385	4415	4365	5720	3080	4400	4384.50	0.48	-569	4473	4436	4408	4371	4343	4422	4357	106	1320	500	3080	5	1	21136211	927	-25.79	2.75	12	0.08	-170.00	1594.00	6110	20230414	-28.23	3490	20231024	25.64	4960	-11.59	20240103	4170	5.16	20240117	6110	-28.23	20230414	3490	25.64	20231024	1.07	N	142280	500	105 억	102330	N	N	N	N
32	20240226	100811	57	100.00	KOSDAQ	제약	N	N	N	N	N	4400	0	3	0.00	63725475	14542	37.98	4385	4405	4365	5720	3080	4400	4382.17	0.48	1423	4473	4436	4408	4371	4343	4422	4357	106	1320	500	3080	5	1	21136211	930	-25.88	2.76	12	0.07	-170.00	1594.00	6110	20230414	-27.99	3490	20231024	26.07	4960	-11.29	20240103	4170	5.52	20240117	6110	-27.99	20230414	3490	26.07	20231024	1.07	N	142280	500	105 억	102330	N	N	N	N
33	20240226	090811	57	100.00	KOSDAQ	제약	N	N	N	N	N	4370	-30	5	-0.68	11904680	2717	7.10	4385	4400	4365	5720	3080	4400	4381.55	0.48	-1357	4473	4436	4408	4371	4343	4422	4357	106	1320	500	3080	5	1	21136211	924	-25.71	2.74	12	0.01	-170.00	1594.00	6110	20230414	-28.48	3490	20231024	25.21	4960	-11.90	20240103	4170	4.80	20240117	6110	-28.48	20230414	3490	25.21	20231024	1.07	N	142280	500	105 억	102330	N	N	N	N
34	20240223	160812	57	100.00	KOSDAQ	제약	N	N	N	N	N	4400	0	3	0.00	168614495	38292	53.00	4430	4445	4380	5720	3080	4400	4403.39	0.47	2946	4576	4487	4431	4342	4286	4460	4315	106	1320	500	3080	5	1	21136211	930	-25.88	2.76	12	0.18	-170.00	1594.00	6110	20230414	-27.99	3490	20231024	26.07	4960	-11.29	20240103	4170	5.52	20240117	6110	-27.99	20230414	3490	26.07	20231024	1.06	N	142280	500	105 억	98357	N	N	N	N
35	20240223	150807	57	100.00	KOSDAQ	제약	N	N	N	N	N	4400	0	3	0.00	148820860	33782	46.76	4430	4445	4380	5720	3080	4400	4405.33	0.47	3390	4576	4487	4431	4342	4286	4460	4315	106	1320	500	3080	5	1	21136211	930	-25.88	2.76	12	0.16	-170.00	1594.00	6110	20230414	-27.99	3490	20231024	26.07	4960	-11.29	20240103	4170	5.52	20240117	6110	-27.99	20230414	3490	26.07	20231024	1.06	N	142280	500	105 억	98357	N	N	N	N
36	20240223	140807	57	100.00	KOSDAQ	제약	N	N	N	N	N	4400	0	3	0.00	129198200	29318	40.58	4430	4445	4380	5720	3080	4400	4406.79	0.47	4315	4576	4487	4431	4342	4286	4460	4315	106	1320	500	3080	5	1	21136211	930	-25.88	2.76	12	0.14	-170.00	1594.00	6110	20230414	-27.99	3490	20231024	26.07	4960	-11.29	20240103	4170	5.52	20240117	6110	-27.99	20230414	3490	26.07	20231024	1.06	N	142280	500	105 억	98357	N	N	N	N
37	20240223	130804	57	100.00	KOSDAQ	제약	N	N	N	N	N	4395	-5	5	-0.11	102575845	23254	32.19	4430	4445	4380	5720	3080	4400	4411.11	0.47	3499	4576	4487	4431	4342	4286	4460	4315	106	1320	500	3080	5	1	21136211	929	-25.85	2.76	12	0.11	-170.00	1594.00	6110	20230414	-28.07	3490	20231024	25.93	4960	-11.39	20240103	4170	5.40	20240117	6110	-28.07	20230414	3490	25.93	20231024	1.06	N	142280	500	105 억	98357	N	N	N	N
38	20240223	120807	57	100.00	KOSDAQ	제약	N	N	N	N	N	4425	25	2	0.57	83965475	19030	26.34	4430	4445	4380	5720	3080	4400	4412.27	0.47	4011	4576	4487	4431	4342	4286	4460	4315	106	1320	500	3080	5	1	21136211	935	-26.03	2.78	12	0.09	-170.00	1594.00	6110	20230414	-27.58	3490	20231024	26.79	4960	-10.79	20240103	4170	6.12	20240117	6110	-27.58	20230414	3490	26.79	20231024	1.06	N	142280	500	105 억	98357	N	N	N	N
39	20240223	110800	57	100.00	KOSDAQ	제약	N	N	N	N	N	4420	20	2	0.45	71342165	16168	22.38	4430	4445	4380	5720	3080	4400	4412.55	0.47	4501	4576	4487	4431	4342	4286	4460	4315	106	1320	500	3080	5	1	21136211	934	-26.00	2.77	12	0.08	-170.00	1594.00	6110	20230414	-27.66	3490	20231024	26.65	4960	-10.89	20240103	4170	6.00	20240117	6110	-27.66	20230414	3490	26.65	20231024	1.06	N	142280	500	105 억	98357	N	N	N	N
40	20240223	100802	57	100.00	KOSDAQ	제약	N	N	N	N	N	4435	35	2	0.80	51571125	11709	16.21	4430	4435	4380	5720	3080	4400	4404.40	0.47	2913	4576	4487	4431	4342	4286	4460	4315	106	1320	500	3080	5	1	21136211	937	-26.09	2.78	12	0.06	-170.00	1594.00	6110	20230414	-27.41	3490	20231024	27.08	4960	-10.58	20240103	4170	6.35	20240117	6110	-27.41	20230414	3490	27.08	20231024	1.06	N	142280	500	105 억	98357	N	N	N	N
41	20240223	090805	57	100.00	KOSDAQ	제약	N	N	N	N	N	4420	20	2	0.45	2562680	582	0.81	4430	4430	4400	5720	3080	4400	4403.23	0.47	27	4576	4487	4431	4342	4286	4460	4315	106	1320	500	3080	5	1	21136211	934	-26.00	2.77	12	0.00	-170.00	1594.00	6110	20230414	-27.66	3490	20231024	26.65	4960	-10.89	20240103	4170	6.00	20240117	6110	-27.66	20230414	3490	26.65	20231024	1.06	N	142280	500	105 억	98357	N	N	N	N
42	20240222	160755	57	100.00	KOSDAQ	제약	N	N	N	N	N	4400	-90	5	-2.00	317795305	72182	93.36	4520	4520	4375	5830	3145	4490	4402.70	0.53	-14355	4716	4602	4546	4432	4376	4575	4405	106	1340	500	3140	5	1	21136211	930	-25.88	2.76	12	0.34	-170.00	1594.00	6110	20230414	-27.99	3490	20231024	26.07	4960	-11.29	20240103	4170	5.52	20240117	6110	-27.99	20230414	3490	26.07	20231024	1.06	N	142280	500	105 억	112712	N	N	N	N
43	20240222	150803	57	100.00	KOSDAQ	제약	N	N	N	N	N	4395	-95	5	-2.12	312178275	70905	91.70	4520	4520	4375	5830	3145	4490	4402.77	0.53	-14144	4716	4602	4546	4432	4376	4575	4405	106	1340	500	3140	5	1	21136211	929	-25.85	2.76	12	0.34	-170.00	1594.00	6110	20230414	-28.07	3490	20231024	25.93	4960	-11.39	20240103	4170	5.40	20240117	6110	-28.07	20230414	3490	25.93	20231024	1.06	N	142280	500	105 억	112712	N	N	N	N
44	20240222	140800	57	100.00	KOSDAQ	제약	N	N	N	N	N	4395	-95	5	-2.12	284876440	64686	83.66	4520	4520	4375	5830	3145	4490	4403.99	0.53	-11572	4716	4602	4546	4432	4376	4575	4405	106	1340	500	3140	5	1	21136211	929	-25.85	2.76	12	0.31	-170.00	1594.00	6110	20230414	-28.07	3490	20231024	25.93	4960	-11.39	20240103	4170	5.40	20240117	6110	-28.07	20230414	3490	25.93	20231024	1.06	N	142280	500	105 억	112712	N	N	N	N
45	20240222	130748	57	100.00	KOSDAQ	제약	N	N	N	N	N	4390	-100	5	-2.23	275316925	62511	80.85	4520	4520	4375	5830	3145	4490	4404.30	0.53	-10512	4716	4602	4546	4432	4376	4575	4405	106	1340	500	3140	5	1	21136211	928	-25.82	2.75	12	0.30	-170.00	1594.00	6110	20230414	-28.15	3490	20231024	25.79	4960	-11.49	20240103	4170	5.28	20240117	6110	-28.15	20230414	3490	25.79	20231024	1.06	N	142280	500	105 억	112712	N	N	N	N
46	20240222	120758	57	100.00	KOSDAQ	제약	N	N	N	N	N	4390	-100	5	-2.23	209057255	47402	61.31	4520	4520	4375	5830	3145	4490	4410.30	0.53	-5172	4716	4602	4546	4432	4376	4575	4405	106	1340	500	3140	5	1	21136211	928	-25.82	2.75	12	0.22	-170.00	1594.00	6110	20230414	-28.15	3490	20231024	25.79	4960	-11.49	20240103	4170	5.28	20240117	6110	-28.15	20230414	3490	25.79	20231024	1.06	N	142280	500	105 억	112712	N	N	N	N
47	20240222	110755	57	100.00	KOSDAQ	제약	N	N	N	N	N	4400	-90	5	-2.00	172797570	39150	50.63	4520	4520	4375	5830	3145	4490	4413.73	0.53	-5348	4716	4602	4546	4432	4376	4575	4405	106	1340	500	3140	5	1	21136211	930	-25.88	2.76	12	0.19	-170.00	1594.00	6110	20230414	-27.99	3490	20231024	26.07	4960	-11.29	20240103	4170	5.52	20240117	6110	-27.99	20230414	3490	26.07	20231024	1.06	N	142280	500	105 억	112712	N	N	N	N
48	20240222	100748	57	100.00	KOSDAQ	제약	N	N	N	N	N	4395	-95	5	-2.12	146915670	33263	43.02	4520	4520	4375	5830	3145	4490	4416.79	0.53	-5246	4716	4602	4546	4432	4376	4575	4405	106	1340	500	3140	5	1	21136211	929	-25.85	2.76	12	0.16	-170.00	1594.00	6110	20230414	-28.07	3490	20231024	25.93	4960	-11.39	20240103	4170	5.40	20240117	6110	-28.07	20230414	3490	25.93	20231024	1.06	N	142280	500	105 억	112712	N	N	N	N
49	20240222	090802	57	100.00	KOSDAQ	제약	N	N	N	N	N	4480	-10	5	-0.22	29763840	6663	8.62	4520	4520	4450	5830	3145	4490	4467.03	0.53	-4595	4716	4602	4546	4432	4376	4575	4405	106	1340	500	3140	5	1	21136211	947	-26.35	2.81	12	0.03	-170.00	1594.00	6110	20230414	-26.68	3490	20231024	28.37	4960	-9.68	20240103	4170	7.43	20240117	6110	-26.68	20230414	3490	28.37	20231024	1.06	N	142280	500	105 억	112712	N	N	N	N
50	20240221	160755	57	100.00	KOSDAQ	제약	N	N	N	N	N	4490	-90	5	-1.97	351993725	77025	138.95	4580	4660	4490	5950	3210	4580	4569.86	0.62	-15381	4690	4635	4565	4510	4440	4662	4537	106	1370	500	3200	5	1	21136211	949	-26.41	2.82	12	0.36	-170.00	1594.00	6110	20230414	-26.51	3490	20231024	28.65	4960	-9.48	20240103	4170	7.67	20240117	6110	-26.51	20230414	3490	28.65	20231024	1.07	N	142280	500	105 억	130440	N	N	N	N
51	20240221	150748	57	100.00	KOSDAQ	제약	N	N	N	N	N	4495	-85	5	-1.86	337733595	73851	133.23	4580	4660	4495	5950	3210	4580	4573.18	0.62	-15149	4690	4635	4565	4510	4440	4662	4537	106	1370	500	3200	5	1	21136211	950	-26.44	2.82	12	0.35	-170.00	1594.00	6110	20230414	-26.43	3490	20231024	28.80	4960	-9.38	20240103	4170	7.79	20240117	6110	-26.43	20230414	3490	28.80	20231024	1.07	N	142280	500	105 억	130440	N	N	N	N
52	20240221	140748	57	100.00	KOSDAQ	제약	N	N	N	N	N	4505	-75	5	-1.64	318302815	69532	125.44	4580	4660	4500	5950	3210	4580	4577.79	0.62	-13996	4690	4635	4565	4510	4440	4662	4537	106	1370	500	3200	5	1	21136211	952	-26.50	2.83	12	0.33	-170.00	1594.00	6110	20230414	-26.27	3490	20231024	29.08	4960	-9.17	20240103	4170	8.03	20240117	6110	-26.27	20230414	3490	29.08	20231024	1.07	N	142280	500	105 억	130440	N	N	N	N
53	20240221	130748	57	100.00	KOSDAQ	제약	N	N	N	N	N	4515	-65	5	-1.42	286829055	62550	112.84	4580	4660	4510	5950	3210	4580	4585.60	0.62	-11108	4690	4635	4565	4510	4440	4662	4537	106	1370	500	3200	5	1	21136211	954	-26.56	2.83	12	0.30	-170.00	1594.00	6110	20230414	-26.10	3490	20231024	29.37	4960	-8.97	20240103	4170	8.27	20240117	6110	-26.10	20230414	3490	29.37	20231024	1.07	N	142280	500	105 억	130440	N	N	N	N
54	20240221	120748	57	100.00	KOSDAQ	제약	N	N	N	N	N	4570	-10	5	-0.22	204379170	44418	80.13	4580	4660	4560	5950	3210	4580	4601.27	0.62	792	4690	4635	4565	4510	4440	4662	4537	106	1370	500	3200	5	1	21136211	966	-26.88	2.87	12	0.21	-170.00	1594.00	6110	20230414	-25.20	3490	20231024	30.95	4960	-7.86	20240103	4170	9.59	20240117	6110	-25.20	20230414	3490	30.95	20231024	1.07	N	142280	500	105 억	130440	N	N	N	N
55	20240221	110755	57	100.00	KOSDAQ	제약	N	N	N	N	N	4580	0	3	0.00	173730650	37719	68.05	4580	4660	4560	5950	3210	4580	4605.92	0.62	3562	4690	4635	4565	4510	4440	4662	4537	106	1370	500	3200	5	1	21136211	968	-26.94	2.87	12	0.18	-170.00	1594.00	6110	20230414	-25.04	3490	20231024	31.23	4960	-7.66	20240103	4170	9.83	20240117	6110	-25.04	20230414	3490	31.23	20231024	1.07	N	142280	500	105 억	130440	N	N	N	N
56	20240221	100748	57	100.00	KOSDAQ	제약	N	N	N	N	N	4620	40	2	0.87	138228215	29977	54.08	4580	4660	4560	5950	3210	4580	4611.14	0.62	3781	4690	4635	4565	4510	4440	4662	4537	106	1370	500	3200	5	1	21136211	976	-27.18	2.90	12	0.14	-170.00	1594.00	6110	20230414	-24.39	3490	20231024	32.38	4960	-6.85	20240103	4170	10.79	20240117	6110	-24.39	20230414	3490	32.38	20231024	1.07	N	142280	500	105 억	130440	N	N	N	N
57	20240221	090746	57	100.00	KOSDAQ	제약	N	N	N	N	N	4570	-10	5	-0.22	8384900	1834	3.31	4580	4580	4570	5950	3210	4580	4571.92	0.62	706	4690	4635	4565	4510	4440	4662	4537	106	1370	500	3200	5	1	21136211	966	-26.88	2.87	12	0.01	-170.00	1594.00	6110	20230414	-25.20	3490	20231024	30.95	4960	-7.86	20240103	4170	9.59	20240117	6110	-25.20	20230414	3490	30.95	20231024	1.07	N	142280	500	105 억	130440	N	N	N	N
58	20240220	160741	57	100.00	KOSDAQ	제약	N	N	N	N	N	4580	15	2	0.33	249548925	54821	37.54	4565	4620	4495	5930	3200	4565	4552.07	0.62	-574	4695	4630	4585	4520	4475	4607	4497	106	1365	500	3190	5	1	21136211	968	-26.94	2.87	12	0.26	-170.00	1594.00	6110	20230414	-25.04	3490	20231024	31.23	4960	-7.66	20240103	4170	9.83	20240117	6110	-25.04	20230414	3490	31.23	20231024	1.07	N	142280	500	105 억	131598	N	N	N	N
59	20240220	150743	57	100.00	KOSDAQ	제약	N	N	N	N	N	4590	25	2	0.55	227816710	50079	34.29	4565	4620	4495	5930	3200	4565	4549.15	0.62	-802	4695	4630	4585	4520	4475	4607	4497	106	1365	500	3190	5	1	21136211	970	-27.00	2.88	12	0.24	-170.00	1594.00	6110	20230414	-24.88	3490	20231024	31.52	4960	-7.46	20240103	4170	10.07	20240117	6110	-24.88	20230414	3490	31.52	20231024	1.07	N	142280	500	105 억	131598	N	N	N	N
60	20240220	140740	57	100.00	KOSDAQ	제약	N	N	N	N	N	4585	20	2	0.44	203194660	44707	30.61	4565	4620	4495	5930	3200	4565	4545.03	0.62	-709	4695	4630	4585	4520	4475	4607	4497	106	1365	500	3190	5	1	21136211	969	-26.97	2.88	12	0.21	-170.00	1594.00	6110	20230414	-24.96	3490	20231024	31.38	4960	-7.56	20240103	4170	9.95	20240117	6110	-24.96	20230414	3490	31.38	20231024	1.07	N	142280	500	105 억	131598	N	N	N	N
61	20240220	130743	57	100.00	KOSDAQ	제약	N	N	N	N	N	4590	25	2	0.55	175907565	38755	26.54	4565	4620	4495	5930	3200	4565	4538.96	0.62	-728	4695	4630	4585	4520	4475	4607	4497	106	1365	500	3190	5	1	21136211	970	-27.00	2.88	12	0.18	-170.00	1594.00	6110	20230414	-24.88	3490	20231024	31.52	4960	-7.46	20240103	4170	10.07	20240117	6110	-24.88	20230414	3490	31.52	20231024	1.07	N	142280	500	105 억	131598	N	N	N	N
62	20240220	120739	57	100.00	KOSDAQ	제약	N	N	N	N	N	4560	-5	5	-0.11	153992820	33963	23.26	4565	4620	4495	5930	3200	4565	4534.13	0.62	-731	4695	4630	4585	4520	4475	4607	4497	106	1365	500	3190	5	1	21136211	964	-26.82	2.86	12	0.16	-170.00	1594.00	6110	20230414	-25.37	3490	20231024	30.66	4960	-8.06	20240103	4170	9.35	20240117	6110	-25.37	20230414	3490	30.66	20231024	1.07	N	142280	500	105 억	131598	N	N	N	N
63	20240220	110740	57	100.00	KOSDAQ	제약	N	N	N	N	N	4555	-10	5	-0.22	139061910	30683	21.01	4565	4620	4495	5930	3200	4565	4532.21	0.62	-1111	4695	4630	4585	4520	4475	4607	4497	106	1365	500	3190	5	1	21136211	963	-26.79	2.86	12	0.15	-170.00	1594.00	6110	20230414	-25.45	3490	20231024	30.52	4960	-8.17	20240103	4170	9.23	20240117	6110	-25.45	20230414	3490	30.52	20231024	1.07	N	142280	500	105 억	131598	N	N	N	N
64	20240220	100731	57	100.00	KOSDAQ	제약	N	N	N	N	N	4560	-5	5	-0.11	94516080	20932	14.33	4565	4565	4495	5930	3200	4565	4515.39	0.62	-658	4695	4630	4585	4520	4475	4607	4497	106	1365	500	3190	5	1	21136211	964	-26.82	2.86	12	0.10	-170.00	1594.00	6110	20230414	-25.37	3490	20231024	30.66	4960	-8.06	20240103	4170	9.35	20240117	6110	-25.37	20230414	3490	30.66	20231024	1.07	N	142280	500	105 억	131598	N	N	N	N
65	20240220	090748	57	100.00	KOSDAQ	제약	N	N	N	N	N	4530	-35	5	-0.77	10675515	2355	1.61	4565	4565	4530	5930	3200	4565	4533.13	0.62	1585	4695	4630	4585	4520	4475	4607	4497	106	1365	500	3190	5	1	21136211	957	-26.65	2.84	12	0.01	-170.00	1594.00	6110	20230414	-25.86	3490	20231024	29.80	4960	-8.67	20240103	4170	8.63	20240117	6110	-25.86	20230414	3490	29.80	20231024	1.07	N	142280	500	105 억	131598	N	N	N	N
66	20240219	160741	57	100.00	KOSDAQ	제약	N	N	N	N	N	4565	85	2	1.90	667209880	145182	254.09	4575	4650	4540	5820	3140	4480	4595.68	0.55	15904	4576	4527	4441	4392	4306	4552	4417	106	1340	500	3130	5	1	21136211	965	-26.85	2.86	12	0.69	-170.00	1594.00	6110	20230414	-25.29	3490	20231024	30.80	4960	-7.96	20240103	4170	9.47	20240117	6110	-25.29	20230414	3490	30.80	20231024	1.07	N	142280	500	105 억	116574	N	N	N	N
67	20240219	150745	57	100.00	KOSDAQ	제약	N	N	N	N	N	4550	70	2	1.56	660577225	143725	251.54	4575	4650	4545	5820	3140	4480	4596.12	0.55	16007	4576	4527	4441	4392	4306	4552	4417	106	1340	500	3130	5	1	21136211	962	-26.76	2.85	12	0.68	-170.00	1594.00	6110	20230414	-25.53	3490	20231024	30.37	4960	-8.27	20240103	4170	9.11	20240117	6110	-25.53	20230414	3490	30.37	20231024	1.07	N	142280	500	105 억	116574	N	N	N	N
68	20240219	140745	57	100.00	KOSDAQ	제약	N	N	N	N	N	4570	90	2	2.01	635872950	138302	242.04	4575	4650	4555	5820	3140	4480	4597.71	0.55	16071	4576	4527	4441	4392	4306	4552	4417	106	1340	500	3130	5	1	21136211	966	-26.88	2.87	12	0.65	-170.00	1594.00	6110	20230414	-25.20	3490	20231024	30.95	4960	-7.86	20240103	4170	9.59	20240117	6110	-25.20	20230414	3490	30.95	20231024	1.07	N	142280	500	105 억	116574	N	N	N	N
69	20240219	130745	57	100.00	KOSDAQ	제약	N	N	N	N	N	4570	90	2	2.01	606361190	131832	230.72	4575	4650	4555	5820	3140	4480	4599.50	0.55	16291	4576	4527	4441	4392	4306	4552	4417	106	1340	500	3130	5	1	21136211	966	-26.88	2.87	12	0.62	-170.00	1594.00	6110	20230414	-25.20	3490	20231024	30.95	4960	-7.86	20240103	4170	9.59	20240117	6110	-25.20	20230414	3490	30.95	20231024	1.07	N	142280	500	105 억	116574	N	N	N	N
70	20240219	120744	57	100.00	KOSDAQ	제약	N	N	N	N	N	4580	100	2	2.23	567308345	123285	215.76	4575	4650	4555	5820	3140	4480	4601.60	0.55	17837	4576	4527	4441	4392	4306	4552	4417	106	1340	500	3130	5	1	21136211	968	-26.94	2.87	12	0.58	-170.00	1594.00	6110	20230414	-25.04	3490	20231024	31.23	4960	-7.66	20240103	4170	9.83	20240117	6110	-25.04	20230414	3490	31.23	20231024	1.07	N	142280	500	105 억	116574	N	N	N	N
71	20240219	110742	57	100.00	KOSDAQ	제약	N	N	N	N	N	4590	110	2	2.46	550166545	119546	209.22	4575	4650	4555	5820	3140	4480	4602.13	0.55	17351	4576	4527	4441	4392	4306	4552	4417	106	1340	500	3130	5	1	21136211	970	-27.00	2.88	12	0.57	-170.00	1594.00	6110	20230414	-24.88	3490	20231024	31.52	4960	-7.46	20240103	4170	10.07	20240117	6110	-24.88	20230414	3490	31.52	20231024	1.07	N	142280	500	105 억	116574	N	N	N	N
72	20240219	100737	57	100.00	KOSDAQ	제약	N	N	N	N	N	4595	115	2	2.57	419488490	91094	159.43	4575	4650	4555	5820	3140	4480	4605.01	0.55	20875	4576	4527	4441	4392	4306	4552	4417	106	1340	500	3130	5	1	21136211	971	-27.03	2.88	12	0.43	-170.00	1594.00	6110	20230414	-24.80	3490	20231024	31.66	4960	-7.36	20240103	4170	10.19	20240117	6110	-24.80	20230414	3490	31.66	20231024	1.07	N	142280	500	105 억	116574	N	N	N	N
73	20240219	090737	57	100.00	KOSDAQ	제약	N	N	N	N	N	4565	85	2	1.90	96848195	21137	36.99	4575	4615	4555	5820	3140	4480	4581.93	0.55	1049	4576	4527	4441	4392	4306	4552	4417	106	1340	500	3130	5	1	21136211	965	-26.85	2.86	12	0.10	-170.00	1594.00	6110	20230414	-25.29	3490	20231024	30.80	4960	-7.96	20240103	4170	9.47	20240117	6110	-25.29	20230414	3490	30.80	20231024	1.07	N	142280	500	105 억	116574	N	N	N	N
74	20240216	160735	57	100.00	KOSDAQ	제약	N	N	N	N	N	4480	115	2	2.63	252070355	57086	81.57	4375	4490	4355	5670	3060	4365	4415.07	0.50	11027	4465	4415	4390	4340	4315	4402	4327	106	1305	500	3050	5	1	21136211	947	-26.35	2.81	12	0.27	-170.00	1594.00	6110	20230414	-26.68	3490	20231024	28.37	4960	-9.68	20240103	4170	7.43	20240117	6110	-26.68	20230414	3490	28.37	20231024	1.07	N	142280	500	105 억	105534	N	N	N	N
75	20240216	150741	57	100.00	KOSDAQ	제약	N	N	N	N	N	4465	100	2	2.29	242679555	54989	78.57	4375	4490	4355	5670	3060	4365	4413.24	0.50	10702	4465	4415	4390	4340	4315	4402	4327	106	1305	500	3050	5	1	21136211	944	-26.26	2.80	12	0.26	-170.00	1594.00	6110	20230414	-26.92	3490	20231024	27.94	4960	-9.98	20240103	4170	7.07	20240117	6110	-26.92	20230414	3490	27.94	20231024	1.07	N	142280	500	105 억	105534	N	N	N	N
76	20240216	140743	57	100.00	KOSDAQ	제약	N	N	N	N	N	4445	80	2	1.83	170910725	38934	55.63	4375	4465	4355	5670	3060	4365	4389.76	0.50	2787	4465	4415	4390	4340	4315	4402	4327	106	1305	500	3050	5	1	21136211	940	-26.15	2.79	12	0.18	-170.00	1594.00	6110	20230414	-27.25	3490	20231024	27.36	4960	-10.38	20240103	4170	6.59	20240117	6110	-27.25	20230414	3490	27.36	20231024	1.07	N	142280	500	105 억	105534	N	N	N	N
77	20240216	130734	57	100.00	KOSDAQ	제약	N	N	N	N	N	4415	50	2	1.15	160901230	36674	52.40	4375	4465	4355	5670	3060	4365	4387.34	0.50	1096	4465	4415	4390	4340	4315	4402	4327	106	1305	500	3050	5	1	21136211	933	-25.97	2.77	12	0.17	-170.00	1594.00	6110	20230414	-27.74	3490	20231024	26.50	4960	-10.99	20240103	4170	5.88	20240117	6110	-27.74	20230414	3490	26.50	20231024	1.07	N	142280	500	105 억	105534	N	N	N	N
78	20240216	120738	57	100.00	KOSDAQ	제약	N	N	N	N	N	4435	70	2	1.60	153136300	34918	49.89	4375	4465	4355	5670	3060	4365	4385.60	0.50	604	4465	4415	4390	4340	4315	4402	4327	106	1305	500	3050	5	1	21136211	937	-26.09	2.78	12	0.17	-170.00	1594.00	6110	20230414	-27.41	3490	20231024	27.08	4960	-10.58	20240103	4170	6.35	20240117	6110	-27.41	20230414	3490	27.08	20231024	1.07	N	142280	500	105 억	105534	N	N	N	N
79	20240216	110747	57	100.00	KOSDAQ	제약	N	N	N	N	N	4440	75	2	1.72	130437215	29800	42.58	4375	4465	4355	5670	3060	4365	4377.09	0.50	-95	4465	4415	4390	4340	4315	4402	4327	106	1305	500	3050	5	1	21136211	938	-26.12	2.79	12	0.14	-170.00	1594.00	6110	20230414	-27.33	3490	20231024	27.22	4960	-10.48	20240103	4170	6.47	20240117	6110	-27.33	20230414	3490	27.22	20231024	1.07	N	142280	500	105 억	105534	N	N	N	N
80	20240216	100740	57	100.00	KOSDAQ	제약	N	N	N	N	N	4360	-5	5	-0.11	84213525	19295	27.57	4375	4400	4355	5670	3060	4365	4364.53	0.50	-5421	4465	4415	4390	4340	4315	4402	4327	106	1305	500	3050	5	1	21136211	922	-25.65	2.74	12	0.09	-170.00	1594.00	6110	20230414	-28.64	3490	20231024	24.93	4960	-12.10	20240103	4170	4.56	20240117	6110	-28.64	20230414	3490	24.93	20231024	1.07	N	142280	500	105 억	105534	N	N	N	N
81	20240216	090732	57	100.00	KOSDAQ	제약	N	N	N	N	N	4365	0	3	0.00	9134645	2089	2.98	4375	4400	4365	5670	3060	4365	4372.74	0.50	-1733	4465	4415	4390	4340	4315	4402	4327	106	1305	500	3050	5	1	21136211	923	-25.68	2.74	12	0.01	-170.00	1594.00	6110	20230414	-28.56	3490	20231024	25.07	4960	-12.00	20240103	4170	4.68	20240117	6110	-28.56	20230414	3490	25.07	20231024	1.07	N	142280	500	105 억	105534	N	N	N	N
82	20240215	160733	57	100.00	KOSDAQ	제약	N	N	N	N	N	4365	-65	5	-1.47	305884580	69769	245.04	4420	4440	4365	5750	3105	4430	4384.25	0.53	-6563	4490	4460	4415	4385	4340	4475	4400	106	1320	500	3100	5	1	21136211	923	-25.68	2.74	12	0.33	-170.00	1594.00	6110	20230414	-28.56	3490	20231024	25.07	4960	-12.00	20240103	4170	4.68	20240117	6110	-28.56	20230414	3490	25.07	20231024	1.06	N	142280	500	105 억	112097	N	N	N	N
83	20240215	150738	57	100.00	KOSDAQ	제약	N	N	N	N	N	4380	-50	5	-1.13	285952065	65205	229.01	4420	4440	4365	5750	3105	4430	4385.43	0.53	-5293	4490	4460	4415	4385	4340	4475	4400	106	1320	500	3100	5	1	21136211	926	-25.76	2.75	12	0.31	-170.00	1594.00	6110	20230414	-28.31	3490	20231024	25.50	4960	-11.69	20240103	4170	5.04	20240117	6110	-28.31	20230414	3490	25.50	20231024	1.06	N	142280	500	105 억	112097	N	N	N	N
84	20240215	140733	57	100.00	KOSDAQ	제약	N	N	N	N	N	4375	-55	5	-1.24	256436660	58456	205.31	4420	4440	4365	5750	3105	4430	4386.83	0.53	-761	4490	4460	4415	4385	4340	4475	4400	106	1320	500	3100	5	1	21136211	925	-25.74	2.74	12	0.28	-170.00	1594.00	6110	20230414	-28.40	3490	20231024	25.36	4960	-11.79	20240103	4170	4.92	20240117	6110	-28.40	20230414	3490	25.36	20231024	1.06	N	142280	500	105 억	112097	N	N	N	N
85	20240215	130722	57	100.00	KOSDAQ	제약	N	N	N	N	N	4380	-50	5	-1.13	244003175	55613	195.33	4420	4440	4365	5750	3105	4430	4387.52	0.53	24	4490	4460	4415	4385	4340	4475	4400	106	1320	500	3100	5	1	21136211	926	-25.76	2.75	12	0.26	-170.00	1594.00	6110	20230414	-28.31	3490	20231024	25.50	4960	-11.69	20240103	4170	5.04	20240117	6110	-28.31	20230414	3490	25.50	20231024	1.06	N	142280	500	105 억	112097	N	N	N	N
86	20240215	120733	57	100.00	KOSDAQ	제약	N	N	N	N	N	4385	-45	5	-1.02	165790650	37729	132.51	4420	4440	4375	5750	3105	4430	4394.25	0.53	322	4490	4460	4415	4385	4340	4475	4400	106	1320	500	3100	5	1	21136211	927	-25.79	2.75	12	0.18	-170.00	1594.00	6110	20230414	-28.23	3490	20231024	25.64	4960	-11.59	20240103	4170	5.16	20240117	6110	-28.23	20230414	3490	25.64	20231024	1.06	N	142280	500	105 억	112097	N	N	N	N
87	20240215	110729	57	100.00	KOSDAQ	제약	N	N	N	N	N	4405	-25	5	-0.56	117290205	26665	93.65	4420	4440	4380	5750	3105	4430	4398.66	0.53	-1802	4490	4460	4415	4385	4340	4475	4400	106	1320	500	3100	5	1	21136211	931	-25.91	2.76	12	0.13	-170.00	1594.00	6110	20230414	-27.91	3490	20231024	26.22	4960	-11.19	20240103	4170	5.64	20240117	6110	-27.91	20230414	3490	26.22	20231024	1.06	N	142280	500	105 억	112097	N	N	N	N
88	20240215	100728	57	100.00	KOSDAQ	제약	N	N	N	N	N	4405	-25	5	-0.56	74829075	17000	59.71	4420	4440	4385	5750	3105	4430	4401.71	0.53	-1189	4490	4460	4415	4385	4340	4475	4400	106	1320	500	3100	5	1	21136211	931	-25.91	2.76	12	0.08	-170.00	1594.00	6110	20230414	-27.91	3490	20231024	26.22	4960	-11.19	20240103	4170	5.64	20240117	6110	-27.91	20230414	3490	26.22	20231024	1.06	N	142280	500	105 억	112097	N	N	N	N
89	20240215	090729	57	100.00	KOSDAQ	제약	N	N	N	N	N	4440	10	2	0.23	6921740	1566	5.50	4420	4440	4420	5750	3105	4430	4420.01	0.53	362	4490	4460	4415	4385	4340	4475	4400	106	1320	500	3100	5	1	21136211	938	-26.12	2.79	12	0.01	-170.00	1594.00	6110	20230414	-27.33	3490	20231024	27.22	4960	-10.48	20240103	4170	6.47	20240117	6110	-27.33	20230414	3490	27.22	20231024	1.06	N	142280	500	105 억	112097	N	N	N	N
90	20240214	160725	57	100.00	KOSDAQ	제약	N	N	N	N	N	4430	-20	5	-0.45	125184005	28453	67.94	4405	4445	4370	5780	3115	4450	4399.68	0.51	4855	4503	4476	4438	4411	4373	4490	4425	106	1330	500	3110	5	1	21136211	936	-26.06	2.78	12	0.13	-170.00	1594.00	6110	20230414	-27.50	3490	20231024	26.93	4960	-10.69	20240103	4170	6.24	20240117	6110	-27.50	20230414	3490	26.93	20231024	1.05	N	142280	500	105 억	106905	N	N	N	N
91	20240214	150726	57	100.00	KOSDAQ	제약	N	N	N	N	N	4420	-30	5	-0.67	117587640	26736	63.84	4405	4445	4370	5780	3115	4450	4398.10	0.51	4481	4503	4476	4438	4411	4373	4490	4425	106	1330	500	3110	5	1	21136211	934	-26.00	2.77	12	0.13	-170.00	1594.00	6110	20230414	-27.66	3490	20231024	26.65	4960	-10.89	20240103	4170	6.00	20240117	6110	-27.66	20230414	3490	26.65	20231024	1.05	N	142280	500	105 억	106905	N	N	N	N
92	20240214	140723	57	100.00	KOSDAQ	제약	N	N	N	N	N	4405	-45	5	-1.01	107456430	24440	58.36	4405	4445	4370	5780	3115	4450	4396.74	0.51	4450	4503	4476	4438	4411	4373	4490	4425	106	1330	500	3110	5	1	21136211	931	-25.91	2.76	12	0.12	-170.00	1594.00	6110	20230414	-27.91	3490	20231024	26.22	4960	-11.19	20240103	4170	5.64	20240117	6110	-27.91	20230414	3490	26.22	20231024	1.05	N	142280	500	105 억	106905	N	N	N	N
93	20240214	130725	57	100.00	KOSDAQ	제약	N	N	N	N	N	4415	-35	5	-0.79	93227855	21215	50.66	4405	4445	4370	5780	3115	4450	4394.43	0.51	3519	4503	4476	4438	4411	4373	4490	4425	106	1330	500	3110	5	1	21136211	933	-25.97	2.77	12	0.10	-170.00	1594.00	6110	20230414	-27.74	3490	20231024	26.50	4960	-10.99	20240103	4170	5.88	20240117	6110	-27.74	20230414	3490	26.50	20231024	1.05	N	142280	500	105 억	106905	N	N	N	N
94	20240214	120719	57	100.00	KOSDAQ	제약	N	N	N	N	N	4410	-40	5	-0.90	86423650	19675	46.98	4405	4445	4370	5780	3115	4450	4392.56	0.51	3340	4503	4476	4438	4411	4373	4490	4425	106	1330	500	3110	5	1	21136211	932	-25.94	2.77	12	0.09	-170.00	1594.00	6110	20230414	-27.82	3490	20231024	26.36	4960	-11.09	20240103	4170	5.76	20240117	6110	-27.82	20230414	3490	26.36	20231024	1.05	N	142280	500	105 억	106905	N	N	N	N
95	20240214	110726	57	100.00	KOSDAQ	제약	N	N	N	N	N	4415	-35	5	-0.79	83555330	19024	45.43	4405	4445	4370	5780	3115	4450	4392.10	0.51	3333	4503	4476	4438	4411	4373	4490	4425	106	1330	500	3110	5	1	21136211	933	-25.97	2.77	12	0.09	-170.00	1594.00	6110	20230414	-27.74	3490	20231024	26.50	4960	-10.99	20240103	4170	5.88	20240117	6110	-27.74	20230414	3490	26.50	20231024	1.05	N	142280	500	105 억	106905	N	N	N	N
96	20240214	090716	57	100.00	KOSDAQ	제약	N	N	N	N	N	4445	-5	5	-0.11	4179560	949	2.27	4405	4445	4400	5780	3115	4450	4404.17	0.51	-57	4503	4476	4438	4411	4373	4490	4425	106	1330	500	3110	5	1	21136211	940	-26.15	2.79	12	0.00	-170.00	1594.00	6110	20230414	-27.25	3490	20231024	27.36	4960	-10.38	20240103	4170	6.59	20240117	6110	-27.25	20230414	3490	27.36	20231024	1.05	N	142280	500	105 억	106905	N	N	N	N
97	20240213	160716	57	100.00	KOSDAQ	제약	N	N	N	N	N	4450	25	2	0.56	185186480	41779	130.25	4425	4465	4400	5750	3100	4425	4432.53	0.42	18172	4491	4457	4416	4382	4341	4475	4400	106	1325	500	3090	5	1	21136211	941	-26.18	2.79	12	0.20	-170.00	1594.00	6110	20230414	-27.17	3490	20231024	27.51	4960	-10.28	20240103	4170	6.71	20240117	6110	-27.17	20230414	3490	27.51	20231024	1.03	N	142280	500	105 억	88733	N	N	N	N
98	20240213	150714	57	100.00	KOSDAQ	제약	N	N	N	N	N	4435	10	2	0.23	170445385	38457	119.90	4425	4465	4400	5750	3100	4425	4432.10	0.42	17520	4491	4457	4416	4382	4341	4475	4400	106	1325	500	3090	5	1	21136211	937	-26.09	2.78	12	0.18	-170.00	1594.00	6110	20230414	-27.41	3490	20231024	27.08	4960	-10.58	20240103	4170	6.35	20240117	6110	-27.41	20230414	3490	27.08	20231024	1.03	N	142280	500	105 억	88733	N	N	N	N
99	20240213	140722	57	100.00	KOSDAQ	제약	N	N	N	N	N	4450	25	2	0.56	162037415	36564	114.00	4425	4465	4400	5750	3100	4425	4431.61	0.42	17243	4491	4457	4416	4382	4341	4475	4400	106	1325	500	3090	5	1	21136211	941	-26.18	2.79	12	0.17	-170.00	1594.00	6110	20230414	-27.17	3490	20231024	27.51	4960	-10.28	20240103	4170	6.71	20240117	6110	-27.17	20230414	3490	27.51	20231024	1.03	N	142280	500	105 억	88733	N	N	N	N
100	20240213	130714	57	100.00	KOSDAQ	제약	N	N	N	N	N	4420	-5	5	-0.11	129250685	29194	91.02	4425	4465	4400	5750	3100	4425	4427.30	0.42	14624	4491	4457	4416	4382	4341	4475	4400	106	1325	500	3090	5	1	21136211	934	-26.00	2.77	12	0.14	-170.00	1594.00	6110	20230414	-27.66	3490	20231024	26.65	4960	-10.89	20240103	4170	6.00	20240117	6110	-27.66	20230414	3490	26.65	20231024	1.03	N	142280	500	105 억	88733	N	N	N	N
101	20240213	120722	57	100.00	KOSDAQ	제약	N	N	N	N	N	4425	0	3	0.00	115903905	26175	81.61	4425	4465	4400	5750	3100	4425	4428.04	0.42	13880	4491	4457	4416	4382	4341	4475	4400	106	1325	500	3090	5	1	21136211	935	-26.03	2.78	12	0.12	-170.00	1594.00	6110	20230414	-27.58	3490	20231024	26.79	4960	-10.79	20240103	4170	6.12	20240117	6110	-27.58	20230414	3490	26.79	20231024	1.03	N	142280	500	105 억	88733	N	N	N	N
102	20240213	110727	57	100.00	KOSDAQ	제약	N	N	N	N	N	4440	15	2	0.34	69548425	15700	48.95	4425	4465	4400	5750	3100	4425	4429.84	0.42	4251	4491	4457	4416	4382	4341	4475	4400	106	1325	500	3090	5	1	21136211	938	-26.12	2.79	12	0.07	-170.00	1594.00	6110	20230414	-27.33	3490	20231024	27.22	4960	-10.48	20240103	4170	6.47	20240117	6110	-27.33	20230414	3490	27.22	20231024	1.03	N	142280	500	105 억	88733	N	N	N	N
103	20240213	100610	57	100.00	KOSDAQ	제약	N	N	N	N	N	4445	20	2	0.45	56272315	12705	39.61	4425	4465	4400	5750	3100	4425	4429.15	0.42	3850	4491	4457	4416	4382	4341	4475	4400	106	1325	500	3090	5	1	21136211	940	-26.15	2.79	12	0.06	-170.00	1594.00	6110	20230414	-27.25	3490	20231024	27.36	4960	-10.38	20240103	4170	6.59	20240117	6110	-27.25	20230414	3490	27.36	20231024	1.03	N	142280	500	105 억	88733	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History