KissMeData/087010/price/prices-20240201.csv at 40b490fde3f0f1d3b308f5475dc754a9a42842e2

Files

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

46 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	160651	57	100.00	KOSDAQ	제약	N	N	N	N	N	23000	-250	5	-1.08	21204475600	913465	70.26	23350	24450	22350	30200	16300	23250	23213.46	4.78	12692	26883	25066	23783	21966	20683	24425	21325	103	6950	500	14410	50	1	20626853	4744	-31.51	8.93	12	4.43	-730.00	2575.00	47150	20230831	-51.22	7080	20230327	224.86	41750	-44.91	20240102	21100	9.00	20240227	47150	-51.22	20230831	7080	224.86	20230327	2.32	N	087010	500	103 억	985963	N	N	42	N	N
3	20240229	150654	57	100.00	KOSDAQ	제약	N	N	N	N	N	22950	-300	5	-1.29	20047812100	863138	66.39	23350	24450	22350	30200	16300	23250	23226.65	4.78	7917	26883	25066	23783	21966	20683	24425	21325	103	6950	500	14410	50	1	20626853	4734	-31.44	8.91	12	4.18	-730.00	2575.00	47150	20230831	-51.33	7080	20230327	224.15	41750	-45.03	20240102	21100	8.77	20240227	47150	-51.33	20230831	7080	224.15	20230327	2.32	N	087010	500	103 억	985963	N	N	188	N	N
4	20240229	140655	57	100.00	KOSDAQ	제약	N	N	N	N	N	22950	-300	5	-1.29	17471591350	751560	57.81	23350	24450	22350	30200	16300	23250	23247.10	4.78	4624	26883	25066	23783	21966	20683	24425	21325	103	6950	500	14410	50	1	20626853	4734	-31.44	8.91	12	3.64	-730.00	2575.00	47150	20230831	-51.33	7080	20230327	224.15	41750	-45.03	20240102	21100	8.77	20240227	47150	-51.33	20230831	7080	224.15	20230327	2.32	N	087010	500	103 억	985963	N	N	188	N	N
5	20240229	130652	57	100.00	KOSDAQ	제약	N	N	N	N	N	22650	-600	5	-2.58	15271894650	654054	50.31	23350	24450	22550	30200	16300	23250	23349.66	4.78	-2472	26883	25066	23783	21966	20683	24425	21325	103	6950	500	14410	50	1	20626853	4672	-31.03	8.80	12	3.17	-730.00	2575.00	47150	20230831	-51.96	7080	20230327	219.92	41750	-45.75	20240102	21100	7.35	20240227	47150	-51.96	20230831	7080	219.92	20230327	2.32	N	087010	500	103 억	985963	N	N	188	N	N
6	20240229	120652	57	100.00	KOSDAQ	제약	N	N	N	N	N	22700	-550	5	-2.37	13825010050	590118	45.39	23350	24450	22550	30200	16300	23250	23427.66	4.78	2719	26883	25066	23783	21966	20683	24425	21325	103	6950	500	14410	50	1	20626853	4682	-31.10	8.82	12	2.86	-730.00	2575.00	47150	20230831	-51.86	7080	20230327	220.62	41750	-45.63	20240102	21100	7.58	20240227	47150	-51.86	20230831	7080	220.62	20230327	2.32	N	087010	500	103 억	985963	N	N	188	N	N
7	20240229	110654	57	100.00	KOSDAQ	제약	N	N	N	N	N	23100	-150	5	-0.65	12341159150	525031	40.38	23350	24450	22550	30200	16300	23250	23505.79	4.78	4722	26883	25066	23783	21966	20683	24425	21325	103	6950	500	14410	50	1	20626853	4765	-31.64	8.97	12	2.55	-730.00	2575.00	47150	20230831	-51.01	7080	20230327	226.27	41750	-44.67	20240102	21100	9.48	20240227	47150	-51.01	20230831	7080	226.27	20230327	2.32	N	087010	500	103 억	985963	N	N	188	N	N
8	20240229	100654	57	100.00	KOSDAQ	제약	N	N	N	N	N	23200	-50	5	-0.22	8601312400	361411	27.80	23350	24450	23100	30200	16300	23250	23799.90	4.78	13810	26883	25066	23783	21966	20683	24425	21325	103	6950	500	14410	50	1	20626853	4785	-31.78	9.01	12	1.75	-730.00	2575.00	47150	20230831	-50.80	7080	20230327	227.68	41750	-44.43	20240102	21100	9.95	20240227	47150	-50.80	20230831	7080	227.68	20230327	2.32	N	087010	500	103 억	985963	N	N	188	N	N
9	20240229	090652	57	100.00	KOSDAQ	제약	N	N	N	N	N	23900	650	2	2.80	1749815900	74287	5.71	23350	24000	23100	30200	16300	23250	23556.56	4.78	4774	26883	25066	23783	21966	20683	24425	21325	103	6950	500	14410	50	1	20626853	4930	-32.74	9.28	12	0.36	-730.00	2575.00	47150	20230831	-49.31	7080	20230327	237.57	41750	-42.75	20240102	21100	13.27	20240227	47150	-49.31	20230831	7080	237.57	20230327	2.32	N	087010	500	103 억	985963	N	N	188	N	N
10	20240228	160614	57	100.00	KOSDAQ	제약	N	N	N	N	N	23250	-1400	5	-5.68	30380443550	1293307	25.09	25300	25600	22500	32000	17300	24650	23491.19	5.31	49439	33216	28932	25016	20732	16816	26975	18775	103	7350	500	15280	50	1	20626853	4796	-31.85	9.03	12	6.27	-730.00	2575.00	47150	20230831	-50.69	7080	20230327	228.39	41750	-44.31	20240102	21100	10.19	20240227	47150	-50.69	20230831	7080	228.39	20230327	2.50	N	087010	500	103 억	1095959	N	N	188	N	N
11	20240228	150614	57	100.00	KOSDAQ	제약	N	N	N	N	N	23050	-1600	5	-6.49	29624748150	1260760	24.46	25300	25600	22500	32000	17300	24650	23497.48	5.31	47130	33216	28932	25016	20732	16816	26975	18775	103	7350	500	15280	50	1	20626853	4754	-31.58	8.95	12	6.11	-730.00	2575.00	47150	20230831	-51.11	7080	20230327	225.56	41750	-44.79	20240102	21100	9.24	20240227	47150	-51.11	20230831	7080	225.56	20230327	2.50	N	087010	500	103 억	1095959	N	N	2378	N	N
12	20240228	140653	57	100.00	KOSDAQ	제약	N	N	N	N	N	23050	-1600	5	-6.49	26491440650	1123874	21.80	25300	25600	22650	32000	17300	24650	23571.49	5.31	45427	33216	28932	25016	20732	16816	26975	18775	103	7350	500	15280	50	1	20626853	4754	-31.58	8.95	12	5.45	-730.00	2575.00	47150	20230831	-51.11	7080	20230327	225.56	41750	-44.79	20240102	21100	9.24	20240227	47150	-51.11	20230831	7080	225.56	20230327	2.50	N	087010	500	103 억	1095959	N	N	2378	N	N
13	20240228	130652	57	100.00	KOSDAQ	제약	N	N	N	N	N	23150	-1500	5	-6.09	25227210900	1069317	20.74	25300	25600	22650	32000	17300	24650	23591.84	5.31	45116	33216	28932	25016	20732	16816	26975	18775	103	7350	500	15280	50	1	20626853	4775	-31.71	8.99	12	5.18	-730.00	2575.00	47150	20230831	-50.90	7080	20230327	226.98	41750	-44.55	20240102	21100	9.72	20240227	47150	-50.90	20230831	7080	226.98	20230327	2.50	N	087010	500	103 억	1095959	N	N	2378	N	N
14	20240228	120654	57	100.00	KOSDAQ	제약	N	N	N	N	N	22900	-1750	5	-7.10	23618341200	999318	19.38	25300	25600	22650	32000	17300	24650	23634.41	5.31	62877	33216	28932	25016	20732	16816	26975	18775	103	7350	500	15280	50	1	20626853	4724	-31.37	8.89	12	4.84	-730.00	2575.00	47150	20230831	-51.43	7080	20230327	223.45	41750	-45.15	20240102	21100	8.53	20240227	47150	-51.43	20230831	7080	223.45	20230327	2.50	N	087010	500	103 억	1095959	N	N	2378	N	N
15	20240228	110624	57	100.00	KOSDAQ	제약	N	N	N	N	N	22800	-1850	5	-7.51	20130291050	847147	16.43	25300	25600	22700	32000	17300	24650	23762.40	5.31	42798	33216	28932	25016	20732	16816	26975	18775	103	7350	500	15280	50	1	20626853	4703	-31.23	8.85	12	4.11	-730.00	2575.00	47150	20230831	-51.64	7080	20230327	222.03	41750	-45.39	20240102	21100	8.06	20240227	47150	-51.64	20230831	7080	222.03	20230327	2.50	N	087010	500	103 억	1095959	N	N	2378	N	N
16	20240228	100650	57	100.00	KOSDAQ	제약	N	N	N	N	N	23200	-1450	5	-5.88	15140327700	631578	12.25	25300	25600	23150	32000	17300	24650	23972.17	5.31	82459	33216	28932	25016	20732	16816	26975	18775	103	7350	500	15280	50	1	20626853	4785	-31.78	9.01	12	3.06	-730.00	2575.00	47150	20230831	-50.80	7080	20230327	227.68	41750	-44.43	20240102	21100	9.95	20240227	47150	-50.80	20230831	7080	227.68	20230327	2.50	N	087010	500	103 억	1095959	N	N	2378	N	N
17	20240228	090654	57	100.00	KOSDAQ	제약	N	N	N	N	N	24050	-600	5	-2.43	5069571650	204919	3.97	25300	25600	23550	32000	17300	24650	24739.42	5.31	20945	33216	28932	25016	20732	16816	26975	18775	103	7350	500	15280	50	1	20626853	4961	-32.95	9.34	12	0.99	-730.00	2575.00	47150	20230831	-48.99	7080	20230327	239.69	41750	-42.40	20240102	21100	13.98	20240227	47150	-48.99	20230831	7080	239.69	20230327	2.50	N	087010	500	103 억	1095959	N	N	2378	N	N
18	20240227	160652	57	100.00	KOSDAQ	제약	N	N	N	N	N	24650	-4900	5	-16.58	124574333300	5126366	389.48	29150	29300	21100	38400	20700	29550	24299.95	7.11	-406119	31316	30432	29666	28782	28016	30050	28400	103	8850	500	18320	50	1	20626853	5085	-33.77	9.57	12	24.85	-730.00	2575.00	47150	20230831	-47.72	7080	20230327	248.16	41750	-40.96	20240102	21100	16.82	20240227	47150	-47.72	20230831	7080	248.16	20230327	2.27	N	087010	500	103 억	1466524	N	N	2378	N	N
19	20240227	150654	57	100.00	KOSDAQ	제약	N	N	N	N	N	25050	-4500	5	-15.23	119849138950	4936947	375.08	29150	29300	21100	38400	20700	29550	24275.48	7.11	-379492	31316	30432	29666	28782	28016	30050	28400	103	8850	500	18320	50	1	20626853	5167	-34.32	9.73	12	23.93	-730.00	2575.00	47150	20230831	-46.87	7080	20230327	253.81	41750	-40.00	20240102	21100	18.72	20240227	47150	-46.87	20230831	7080	253.81	20230327	2.27	N	087010	500	103 억	1466524	N	N	72279	N	N
20	20240227	140651	57	100.00	KOSDAQ	제약	N	N	N	N	N	22700	-6850	5	-23.18	84853916900	3495702	265.59	29150	29300	21100	38400	20700	29550	24273.10	7.11	-266878	31316	30432	29666	28782	28016	30050	28400	103	8850	500	18320	50	1	20626853	4682	-31.10	8.82	12	16.95	-730.00	2575.00	47150	20230831	-51.86	7080	20230327	220.62	41750	-45.63	20240102	21100	7.58	20240227	47150	-51.86	20230831	7080	220.62	20230327	2.27	N	087010	500	103 억	1466524	N	N	72279	N	N
21	20240227	130614	57	100.00	KOSDAQ	제약	N	N	N	N	N	23450	-6100	5	-20.64	52614668200	2057158	156.29	29150	29300	23200	38400	20700	29550	25575.51	7.11	-269778	31316	30432	29666	28782	28016	30050	28400	103	8850	500	18320	50	1	20626853	4837	-32.12	9.11	12	9.97	-730.00	2575.00	47150	20230831	-50.27	7080	20230327	231.21	41750	-43.83	20240102	21800	7.57	20240208	47150	-50.27	20230831	7080	231.21	20230327	2.27	N	087010	500	103 억	1466524	N	N	72279	N	N
22	20240227	120654	57	100.00	KOSDAQ	제약	N	N	N	N	N	24400	-5150	5	-17.43	45738498700	1768791	134.38	29150	29300	23200	38400	20700	29550	25857.67	7.11	-149628	31316	30432	29666	28782	28016	30050	28400	103	8850	500	18320	50	1	20626853	5033	-33.42	9.48	12	8.58	-730.00	2575.00	47150	20230831	-48.25	7080	20230327	244.63	41750	-41.56	20240102	21800	11.93	20240208	47150	-48.25	20230831	7080	244.63	20230327	2.27	N	087010	500	103 억	1466524	N	N	72279	N	N
23	20240227	110653	57	100.00	KOSDAQ	제약	N	N	N	N	N	25300	-4250	5	-14.38	28157431600	1045752	79.45	29150	29300	25200	38400	20700	29550	26924.39	7.11	-93022	31316	30432	29666	28782	28016	30050	28400	103	8850	500	18320	50	1	20626853	5219	-34.66	9.83	12	5.07	-730.00	2575.00	47150	20230831	-46.34	7080	20230327	257.34	41750	-39.40	20240102	21800	16.06	20240208	47150	-46.34	20230831	7080	257.34	20230327	2.27	N	087010	500	103 억	1466524	N	N	72279	N	N
24	20240227	100649	57	100.00	KOSDAQ	제약	N	N	N	N	N	26750	-2800	5	-9.48	17021949000	617958	46.95	29150	29300	26500	38400	20700	29550	27544.01	7.11	-44897	31316	30432	29666	28782	28016	30050	28400	103	8850	500	18320	50	1	20626853	5518	-36.64	10.39	12	3.00	-730.00	2575.00	47150	20230831	-43.27	7080	20230327	277.82	41750	-35.93	20240102	21800	22.71	20240208	47150	-43.27	20230831	7080	277.82	20230327	2.27	N	087010	500	103 억	1466524	N	N	72279	N	N
25	20240227	090652	57	100.00	KOSDAQ	제약	N	N	N	N	N	28200	-1350	5	-4.57	3147937450	110263	8.38	29150	29300	28050	38400	20700	29550	28545.22	7.11	-16655	31316	30432	29666	28782	28016	30050	28400	103	8850	500	18320	50	1	20626853	5817	-38.63	10.95	12	0.53	-730.00	2575.00	47150	20230831	-40.19	7080	20230327	298.31	41750	-32.46	20240102	21800	29.36	20240208	47150	-40.19	20230831	7080	298.31	20230327	2.27	N	087010	500	103 억	1466524	N	N	72279	N	N
26	20240226	160650	57	100.00	KOSDAQ	제약	N	N	N	N	N	29550	200	2	0.68	38638432050	1306893	35.32	30000	30550	28900	38150	20550	29350	29565.31	7.60	-46890	32783	31066	27983	26266	23183	31925	27125	103	8800	500	18190	50	1	20626853	6095	-40.48	11.48	12	6.34	-730.00	2575.00	47150	20230831	-37.33	7080	20230327	317.37	41750	-29.22	20240102	21800	35.55	20240208	47150	-37.33	20230831	7080	317.37	20230327	2.24	N	087010	500	103 억	1568525	N	N	71295	N	N
27	20240226	150647	57	100.00	KOSDAQ	제약	N	N	N	N	N	29850	500	2	1.70	36126020350	1222232	33.03	30000	30550	28900	38150	20550	29350	29557.61	7.60	-36627	32783	31066	27983	26266	23183	31925	27125	103	8800	500	18190	50	1	20626853	6157	-40.89	11.59	12	5.93	-730.00	2575.00	47150	20230831	-36.69	7080	20230327	321.61	41750	-28.50	20240102	21800	36.93	20240208	47150	-36.69	20230831	7080	321.61	20230327	2.24	N	087010	500	103 억	1568525	N	N	22189	N	N
28	20240226	140647	57	100.00	KOSDAQ	제약	N	N	N	N	N	29800	450	2	1.53	32093061150	1086239	29.36	30000	30550	28900	38150	20550	29350	29545.32	7.60	-28575	32783	31066	27983	26266	23183	31925	27125	103	8800	500	18190	50	1	20626853	6147	-40.82	11.57	12	5.27	-730.00	2575.00	47150	20230831	-36.80	7080	20230327	320.90	41750	-28.62	20240102	21800	36.70	20240208	47150	-36.80	20230831	7080	320.90	20230327	2.24	N	087010	500	103 억	1568525	N	N	22189	N	N
29	20240226	130644	57	100.00	KOSDAQ	제약	N	N	N	N	N	29300	-50	5	-0.17	27895438850	944544	25.53	30000	30550	28900	38150	20550	29350	29533.45	7.60	-35600	32783	31066	27983	26266	23183	31925	27125	103	8800	500	18190	50	1	20626853	6044	-40.14	11.38	12	4.58	-730.00	2575.00	47150	20230831	-37.86	7080	20230327	313.84	41750	-29.82	20240102	21800	34.40	20240208	47150	-37.86	20230831	7080	313.84	20230327	2.24	N	087010	500	103 억	1568525	N	N	22189	N	N
30	20240226	120643	57	100.00	KOSDAQ	제약	N	N	N	N	N	29200	-150	5	-0.51	25624883150	867214	23.44	30000	30550	28900	38150	20550	29350	29548.77	7.60	-37552	32783	31066	27983	26266	23183	31925	27125	103	8800	500	18190	50	1	20626853	6023	-40.00	11.34	12	4.20	-730.00	2575.00	47150	20230831	-38.07	7080	20230327	312.43	41750	-30.06	20240102	21800	33.94	20240208	47150	-38.07	20230831	7080	312.43	20230327	2.24	N	087010	500	103 억	1568525	N	N	22189	N	N
31	20240226	110642	57	100.00	KOSDAQ	제약	N	N	N	N	N	29000	-350	5	-1.19	23910135400	808156	21.84	30000	30550	28900	38150	20550	29350	29586.37	7.60	-46186	32783	31066	27983	26266	23183	31925	27125	103	8800	500	18190	50	1	20626853	5982	-39.73	11.26	12	3.92	-730.00	2575.00	47150	20230831	-38.49	7080	20230327	309.60	41750	-30.54	20240102	21800	33.03	20240208	47150	-38.49	20230831	7080	309.60	20230327	2.24	N	087010	500	103 억	1568525	N	N	22189	N	N
32	20240226	100640	57	100.00	KOSDAQ	제약	N	N	N	N	N	29450	100	2	0.34	20836701500	702847	18.99	30000	30550	28900	38150	20550	29350	29646.62	7.60	-45172	32783	31066	27983	26266	23183	31925	27125	103	8800	500	18190	50	1	20626853	6075	-40.34	11.44	12	3.41	-730.00	2575.00	47150	20230831	-37.54	7080	20230327	315.96	41750	-29.46	20240102	21800	35.09	20240208	47150	-37.54	20230831	7080	315.96	20230327	2.24	N	087010	500	103 억	1568525	N	N	22189	N	N
33	20240226	090641	57	100.00	KOSDAQ	제약	N	N	N	N	N	30250	900	2	3.07	6245016950	209195	5.65	30000	30250	29400	38150	20550	29350	29855.36	7.60	-20843	32783	31066	27983	26266	23183	31925	27125	103	8800	500	18190	50	1	20626853	6240	-41.44	11.75	12	1.01	-730.00	2575.00	47150	20230831	-35.84	7080	20230327	327.26	41750	-27.54	20240102	21800	38.76	20240208	47150	-35.84	20230831	7080	327.26	20230327	2.24	N	087010	500	103 억	1568525	N	N	22189	N	N
34	20240223	160641	57	100.00	KOSDAQ	제약	N	N	N	N	N	29350	4050	2	16.01	104695042500	3669901	1180.84	25300	29700	24900	32850	17750	25300	28525.39	7.28	71551	26233	25766	24983	24516	23733	26000	24750	103	7550	500	15680	50	1	20626853	6054	-40.21	11.40	12	17.79	-730.00	2575.00	47150	20230831	-37.75	7080	20230327	314.55	41750	-29.70	20240102	21800	34.63	20240208	47150	-37.75	20230831	7080	314.55	20230327	2.23	N	087010	500	103 억	1502030	N	N	22189	N	N
35	20240223	150637	57	100.00	KOSDAQ	제약	N	N	N	N	N	29450	4150	2	16.40	98536659250	3460161	1113.35	25300	29450	24900	32850	17750	25300	28477.48	7.28	68935	26233	25766	24983	24516	23733	26000	24750	103	7550	500	15680	50	1	20626853	6075	-40.34	11.44	12	16.78	-730.00	2575.00	47150	20230831	-37.54	7080	20230327	315.96	41750	-29.46	20240102	21800	35.09	20240208	47150	-37.54	20230831	7080	315.96	20230327	2.23	N	087010	500	103 억	1502030	N	N	105	N	N
36	20240223	140639	57	100.00	KOSDAQ	제약	N	N	N	N	N	28800	3500	2	13.83	89868252700	3163083	1017.76	25300	29450	24900	32850	17750	25300	28411.61	7.28	69670	26233	25766	24983	24516	23733	26000	24750	103	7550	500	15680	50	1	20626853	5941	-39.45	11.18	12	15.33	-730.00	2575.00	47150	20230831	-38.92	7080	20230327	306.78	41750	-31.02	20240102	21800	32.11	20240208	47150	-38.92	20230831	7080	306.78	20230327	2.23	N	087010	500	103 억	1502030	N	N	105	N	N
37	20240223	130636	57	100.00	KOSDAQ	제약	N	N	N	N	N	28600	3300	2	13.04	82620409250	2912355	937.09	25300	29450	24900	32850	17750	25300	28368.94	7.28	68078	26233	25766	24983	24516	23733	26000	24750	103	7550	500	15680	50	1	20626853	5899	-39.18	11.11	12	14.12	-730.00	2575.00	47150	20230831	-39.34	7080	20230327	303.95	41750	-31.50	20240102	21800	31.19	20240208	47150	-39.34	20230831	7080	303.95	20230327	2.23	N	087010	500	103 억	1502030	N	N	105	N	N
38	20240223	120638	57	100.00	KOSDAQ	제약	N	N	N	N	N	28700	3400	2	13.44	78389397700	2764146	889.40	25300	29450	24900	32850	17750	25300	28359.36	7.28	77397	26233	25766	24983	24516	23733	26000	24750	103	7550	500	15680	50	1	20626853	5920	-39.32	11.15	12	13.40	-730.00	2575.00	47150	20230831	-39.13	7080	20230327	305.37	41750	-31.26	20240102	21800	31.65	20240208	47150	-39.13	20230831	7080	305.37	20230327	2.23	N	087010	500	103 억	1502030	N	N	105	N	N
39	20240223	110632	57	100.00	KOSDAQ	제약	N	N	N	N	N	28750	3450	2	13.64	71342285800	2518924	810.50	25300	29450	24900	32850	17750	25300	28322.53	7.28	70067	26233	25766	24983	24516	23733	26000	24750	103	7550	500	15680	50	1	20626853	5930	-39.38	11.17	12	12.21	-730.00	2575.00	47150	20230831	-39.02	7080	20230327	306.07	41750	-31.14	20240102	21800	31.88	20240208	47150	-39.02	20230831	7080	306.07	20230327	2.23	N	087010	500	103 억	1502030	N	N	105	N	N
40	20240223	100631	57	100.00	KOSDAQ	제약	N	N	N	N	N	28800	3500	2	13.83	53676951550	1909530	614.42	25300	29400	24900	32850	17750	25300	28110.04	7.28	59551	26233	25766	24983	24516	23733	26000	24750	103	7550	500	15680	50	1	20626853	5941	-39.45	11.18	12	9.26	-730.00	2575.00	47150	20230831	-38.92	7080	20230327	306.78	41750	-31.02	20240102	21800	32.11	20240208	47150	-38.92	20230831	7080	306.78	20230327	2.23	N	087010	500	103 억	1502030	N	N	105	N	N
41	20240223	090635	57	100.00	KOSDAQ	제약	N	N	N	N	N	26500	1200	2	4.74	2768639700	106586	34.30	25300	26750	24900	32850	17750	25300	25975.67	7.28	6792	26233	25766	24983	24516	23733	26000	24750	103	7550	500	15680	50	1	20626853	5466	-36.30	10.29	12	0.52	-730.00	2575.00	47150	20230831	-43.80	7080	20230327	274.29	41750	-36.53	20240102	21800	21.56	20240208	47150	-43.80	20230831	7080	274.29	20230327	2.23	N	087010	500	103 억	1502030	N	N	105	N	N
42	20240222	160627	57	100.00	KOSDAQ	제약	N	N	N	N	N	25300	300	2	1.20	7598622500	307676	110.53	25000	25450	24200	32500	17500	25000	24694.07	7.21	12170	26200	25600	24900	24300	23600	25250	23950	103	7500	500	15500	50	1	20626853	5219	-34.66	9.83	12	1.49	-730.00	2575.00	47150	20230831	-46.34	7080	20230327	257.34	41750	-39.40	20240102	21800	16.06	20240208	47150	-46.34	20230831	7080	257.34	20230327	2.24	N	087010	500	103 억	1487132	N	N	105	N	N
43	20240222	150636	57	100.00	KOSDAQ	제약	N	N	N	N	N	25150	150	2	0.60	6462526600	262779	94.41	25000	25200	24200	32500	17500	25000	24592.98	7.21	13835	26200	25600	24900	24300	23600	25250	23950	103	7500	500	15500	50	1	20626853	5188	-34.45	9.77	12	1.27	-730.00	2575.00	47150	20230831	-46.66	7080	20230327	255.23	41750	-39.76	20240102	21800	15.37	20240208	47150	-46.66	20230831	7080	255.23	20230327	2.24	N	087010	500	103 억	1487132	N	N	625	N	N
44	20240222	140631	57	100.00	KOSDAQ	제약	N	N	N	N	N	24400	-600	5	-2.40	4890589850	199282	71.59	25000	25000	24200	32500	17500	25000	24541.01	7.21	16857	26200	25600	24900	24300	23600	25250	23950	103	7500	500	15500	50	1	20626853	5033	-33.42	9.48	12	0.97	-730.00	2575.00	47150	20230831	-48.25	7080	20230327	244.63	41750	-41.56	20240102	21800	11.93	20240208	47150	-48.25	20230831	7080	244.63	20230327	2.24	N	087010	500	103 억	1487132	N	N	625	N	N
45	20240222	130621	57	100.00	KOSDAQ	제약	N	N	N	N	N	24350	-650	5	-2.60	3913733000	159169	57.18	25000	25000	24300	32500	17500	25000	24588.49	7.21	13228	26200	25600	24900	24300	23600	25250	23950	103	7500	500	15500	50	1	20626853	5023	-33.36	9.46	12	0.77	-730.00	2575.00	47150	20230831	-48.36	7080	20230327	243.93	41750	-41.68	20240102	21800	11.70	20240208	47150	-48.36	20230831	7080	243.93	20230327	2.24	N	087010	500	103 억	1487132	N	N	625	N	N
46	20240222	120631	57	100.00	KOSDAQ	제약	N	N	N	N	N	24500	-500	5	-2.00	3127609900	127026	45.64	25000	25000	24300	32500	17500	25000	24621.75	7.21	17291	26200	25600	24900	24300	23600	25250	23950	103	7500	500	15500	50	1	20626853	5054	-33.56	9.51	12	0.62	-730.00	2575.00	47150	20230831	-48.04	7080	20230327	246.05	41750	-41.32	20240102	21800	12.39	20240208	47150	-48.04	20230831	7080	246.05	20230327	2.24	N	087010	500	103 억	1487132	N	N	625	N	N
47	20240222	110627	57	100.00	KOSDAQ	제약	N	N	N	N	N	24700	-300	5	-1.20	2470628050	100308	36.04	25000	25000	24300	32500	17500	25000	24630.35	7.21	15703	26200	25600	24900	24300	23600	25250	23950	103	7500	500	15500	50	1	20626853	5095	-33.84	9.59	12	0.49	-730.00	2575.00	47150	20230831	-47.61	7080	20230327	248.87	41750	-40.84	20240102	21800	13.30	20240208	47150	-47.61	20230831	7080	248.87	20230327	2.24	N	087010	500	103 억	1487132	N	N	625	N	N
48	20240222	100622	57	100.00	KOSDAQ	제약	N	N	N	N	N	24600	-400	5	-1.60	1677947100	68241	24.52	25000	25000	24300	32500	17500	25000	24588.43	7.21	8620	26200	25600	24900	24300	23600	25250	23950	103	7500	500	15500	50	1	20626853	5074	-33.70	9.55	12	0.33	-730.00	2575.00	47150	20230831	-47.83	7080	20230327	247.46	41750	-41.08	20240102	21800	12.84	20240208	47150	-47.83	20230831	7080	247.46	20230327	2.24	N	087010	500	103 억	1487132	N	N	625	N	N
49	20240222	090633	57	100.00	KOSDAQ	제약	N	N	N	N	N	24600	-400	5	-1.60	318140650	12949	4.65	25000	25000	24350	32500	17500	25000	24568.08	7.21	19	26200	25600	24900	24300	23600	25250	23950	103	7500	500	15500	50	1	20626853	5074	-33.70	9.55	12	0.06	-730.00	2575.00	47150	20230831	-47.83	7080	20230327	247.46	41750	-41.08	20240102	21800	12.84	20240208	47150	-47.83	20230831	7080	247.46	20230327	2.24	N	087010	500	103 억	1487132	N	N	625	N	N
50	20240221	160626	57	100.00	KOSDAQ	제약	N	N	N	N	N	25000	-250	5	-0.99	6819032650	276069	176.45	25500	25500	24200	32800	17700	25250	24699.97	6.99	47478	26416	25832	25316	24732	24216	25575	24475	103	7550	500	15650	50	1	20626853	5157	-34.25	9.71	12	1.34	-730.00	2575.00	47150	20230831	-46.98	7080	20230327	253.11	41750	-40.12	20240102	21800	14.68	20240208	47150	-46.98	20230831	7080	253.11	20230327	2.26	N	087010	500	103 억	1442034	N	N	625	N	N
51	20240221	150621	57	100.00	KOSDAQ	제약	N	N	N	N	N	24800	-450	5	-1.78	6394775200	258967	165.52	25500	25500	24200	32800	17700	25250	24693.33	6.99	41720	26416	25832	25316	24732	24216	25575	24475	103	7550	500	15650	50	1	20626853	5115	-33.97	9.63	12	1.26	-730.00	2575.00	47150	20230831	-47.40	7080	20230327	250.28	41750	-40.60	20240102	21800	13.76	20240208	47150	-47.40	20230831	7080	250.28	20230327	2.26	N	087010	500	103 억	1442034	N	N	389	N	N
52	20240221	140623	57	100.00	KOSDAQ	제약	N	N	N	N	N	24650	-600	5	-2.38	5616357600	227464	145.38	25500	25500	24200	32800	17700	25250	24691.12	6.99	31742	26416	25832	25316	24732	24216	25575	24475	103	7550	500	15650	50	1	20626853	5085	-33.77	9.57	12	1.10	-730.00	2575.00	47150	20230831	-47.72	7080	20230327	248.16	41750	-40.96	20240102	21800	13.07	20240208	47150	-47.72	20230831	7080	248.16	20230327	2.26	N	087010	500	103 억	1442034	N	N	389	N	N
53	20240221	130624	57	100.00	KOSDAQ	제약	N	N	N	N	N	24750	-500	5	-1.98	5105930550	206786	132.17	25500	25500	24200	32800	17700	25250	24691.77	6.99	33394	26416	25832	25316	24732	24216	25575	24475	103	7550	500	15650	50	1	20626853	5105	-33.90	9.61	12	1.00	-730.00	2575.00	47150	20230831	-47.51	7080	20230327	249.58	41750	-40.72	20240102	21800	13.53	20240208	47150	-47.51	20230831	7080	249.58	20230327	2.26	N	087010	500	103 억	1442034	N	N	389	N	N
54	20240221	120622	57	100.00	KOSDAQ	제약	N	N	N	N	N	24850	-400	5	-1.58	4526248050	183388	117.21	25500	25500	24200	32800	17700	25250	24681.17	6.99	27817	26416	25832	25316	24732	24216	25575	24475	103	7550	500	15650	50	1	20626853	5126	-34.04	9.65	12	0.89	-730.00	2575.00	47150	20230831	-47.30	7080	20230327	250.99	41750	-40.48	20240102	21800	13.99	20240208	47150	-47.30	20230831	7080	250.99	20230327	2.26	N	087010	500	103 억	1442034	N	N	389	N	N
55	20240221	110629	57	100.00	KOSDAQ	제약	N	N	N	N	N	25000	-250	5	-0.99	4022231200	163126	104.26	25500	25500	24200	32800	17700	25250	24657.09	6.99	31653	26416	25832	25316	24732	24216	25575	24475	103	7550	500	15650	50	1	20626853	5157	-34.25	9.71	12	0.79	-730.00	2575.00	47150	20230831	-46.98	7080	20230327	253.11	41750	-40.12	20240102	21800	14.68	20240208	47150	-46.98	20230831	7080	253.11	20230327	2.26	N	087010	500	103 억	1442034	N	N	389	N	N
56	20240221	100621	57	100.00	KOSDAQ	제약	N	N	N	N	N	24700	-550	5	-2.18	2924849600	118691	75.86	25500	25500	24200	32800	17700	25250	24642.40	6.99	15314	26416	25832	25316	24732	24216	25575	24475	103	7550	500	15650	50	1	20626853	5095	-33.84	9.59	12	0.58	-730.00	2575.00	47150	20230831	-47.61	7080	20230327	248.87	41750	-40.84	20240102	21800	13.30	20240208	47150	-47.61	20230831	7080	248.87	20230327	2.26	N	087010	500	103 억	1442034	N	N	389	N	N
57	20240221	090620	57	100.00	KOSDAQ	제약	N	N	N	N	N	25000	-250	5	-0.99	327682150	12977	8.29	25500	25500	24850	32800	17700	25250	25251.00	6.99	-4128	26416	25832	25316	24732	24216	25575	24475	103	7550	500	15650	50	1	20626853	5157	-34.25	9.71	12	0.06	-730.00	2575.00	47150	20230831	-46.98	7080	20230327	253.11	41750	-40.12	20240102	21800	14.68	20240208	47150	-46.98	20230831	7080	253.11	20230327	2.26	N	087010	500	103 억	1442034	N	N	389	N	N
58	20240220	160615	57	100.00	KOSDAQ	제약	N	N	N	N	N	25250	50	2	0.20	3935159450	155631	37.92	25400	25900	24800	32750	17650	25200	25285.24	6.98	-1745	28333	26766	25933	24366	23533	26350	23950	103	7550	500	15620	50	1	20626853	5208	-34.59	9.81	12	0.75	-730.00	2575.00	47150	20230831	-46.45	7080	20230327	256.64	41750	-39.52	20240102	21800	15.83	20240208	47150	-46.45	20230831	7080	256.64	20230327	2.28	N	087010	500	103 억	1440314	N	N	389	N	N
59	20240220	150618	57	100.00	KOSDAQ	제약	N	N	N	N	N	25200	0	3	0.00	3715070800	146919	35.80	25400	25900	24800	32750	17650	25200	25286.52	6.98	-505	28333	26766	25933	24366	23533	26350	23950	103	7550	500	15620	50	1	20626853	5198	-34.52	9.79	12	0.71	-730.00	2575.00	47150	20230831	-46.55	7080	20230327	255.93	41750	-39.64	20240102	21800	15.60	20240208	47150	-46.55	20230831	7080	255.93	20230327	2.28	N	087010	500	103 억	1440314	N	N	107	N	N
60	20240220	140620	57	100.00	KOSDAQ	제약	N	N	N	N	N	25250	50	2	0.20	3411660750	134856	32.86	25400	25900	24800	32750	17650	25200	25298.55	6.98	45	28333	26766	25933	24366	23533	26350	23950	103	7550	500	15620	50	1	20626853	5208	-34.59	9.81	12	0.65	-730.00	2575.00	47150	20230831	-46.45	7080	20230327	256.64	41750	-39.52	20240102	21800	15.83	20240208	47150	-46.45	20230831	7080	256.64	20230327	2.28	N	087010	500	103 억	1440314	N	N	107	N	N
61	20240220	130619	57	100.00	KOSDAQ	제약	N	N	N	N	N	25300	100	2	0.40	2778855150	109793	26.75	25400	25900	24800	32750	17650	25200	25309.95	6.98	-2953	28333	26766	25933	24366	23533	26350	23950	103	7550	500	15620	50	1	20626853	5219	-34.66	9.83	12	0.53	-730.00	2575.00	47150	20230831	-46.34	7080	20230327	257.34	41750	-39.40	20240102	21800	16.06	20240208	47150	-46.34	20230831	7080	257.34	20230327	2.28	N	087010	500	103 억	1440314	N	N	107	N	N
62	20240220	120614	57	100.00	KOSDAQ	제약	N	N	N	N	N	25300	100	2	0.40	2557872200	101035	24.62	25400	25900	24800	32750	17650	25200	25316.69	6.98	601	28333	26766	25933	24366	23533	26350	23950	103	7550	500	15620	50	1	20626853	5219	-34.66	9.83	12	0.49	-730.00	2575.00	47150	20230831	-46.34	7080	20230327	257.34	41750	-39.40	20240102	21800	16.06	20240208	47150	-46.34	20230831	7080	257.34	20230327	2.28	N	087010	500	103 억	1440314	N	N	107	N	N
63	20240220	110615	57	100.00	KOSDAQ	제약	N	N	N	N	N	25550	350	2	1.39	2062591050	81483	19.85	25400	25900	24800	32750	17650	25200	25313.15	6.98	-3678	28333	26766	25933	24366	23533	26350	23950	103	7550	500	15620	50	1	20626853	5270	-35.00	9.92	12	0.40	-730.00	2575.00	47150	20230831	-45.81	7080	20230327	260.88	41750	-38.80	20240102	21800	17.20	20240208	47150	-45.81	20230831	7080	260.88	20230327	2.28	N	087010	500	103 억	1440314	N	N	107	N	N
64	20240220	100606	57	100.00	KOSDAQ	제약	N	N	N	N	N	25500	300	2	1.19	1573904350	62362	15.19	25400	25900	24800	32750	17650	25200	25238.20	6.98	-1387	28333	26766	25933	24366	23533	26350	23950	103	7550	500	15620	50	1	20626853	5260	-34.93	9.90	12	0.30	-730.00	2575.00	47150	20230831	-45.92	7080	20230327	260.17	41750	-38.92	20240102	21800	16.97	20240208	47150	-45.92	20230831	7080	260.17	20230327	2.28	N	087010	500	103 억	1440314	N	N	107	N	N
65	20240220	090621	57	100.00	KOSDAQ	제약	N	N	N	N	N	25350	150	2	0.60	136362350	5378	1.31	25400	25450	25250	32750	17650	25200	25355.59	6.98	-1016	28333	26766	25933	24366	23533	26350	23950	103	7550	500	15620	50	1	20626853	5229	-34.73	9.84	12	0.03	-730.00	2575.00	47150	20230831	-46.24	7080	20230327	258.05	41750	-39.28	20240102	21800	16.28	20240208	47150	-46.24	20230831	7080	258.05	20230327	2.28	N	087010	500	103 억	1440314	N	N	107	N	N
66	20240219	160616	57	100.00	KOSDAQ	제약	N	N	N	N	N	25200	-1100	5	-4.18	10574902850	407848	106.53	27200	27500	25100	34150	18450	26300	25928.23	7.17	-40113	27466	26882	26066	25482	24666	27175	25775	103	7850	500	16300	50	1	20626853	5198	-34.52	9.79	12	1.98	-730.00	2575.00	47150	20230831	-46.55	7080	20230327	255.93	41750	-39.64	20240102	21800	15.60	20240208	47150	-46.55	20230831	7080	255.93	20230327	2.35	N	087010	500	103 억	1478336	N	N	107	N	N
67	20240219	150622	57	100.00	KOSDAQ	제약	N	N	N	N	N	25250	-1050	5	-3.99	9992874850	384779	100.50	27200	27500	25100	34150	18450	26300	25969.74	7.17	-40325	27466	26882	26066	25482	24666	27175	25775	103	7850	500	16300	50	1	20626853	5208	-34.59	9.81	12	1.87	-730.00	2575.00	47150	20230831	-46.45	7080	20230327	256.64	41750	-39.52	20240102	21800	15.83	20240208	47150	-46.45	20230831	7080	256.64	20230327	2.35	N	087010	500	103 억	1478336	N	N	4303	N	N
68	20240219	140620	57	100.00	KOSDAQ	제약	N	N	N	N	N	25500	-800	5	-3.04	8286488800	317399	82.90	27200	27500	25400	34150	18450	26300	26107.00	7.17	-45909	27466	26882	26066	25482	24666	27175	25775	103	7850	500	16300	50	1	20626853	5260	-34.93	9.90	12	1.54	-730.00	2575.00	47150	20230831	-45.92	7080	20230327	260.17	41750	-38.92	20240102	21800	16.97	20240208	47150	-45.92	20230831	7080	260.17	20230327	2.35	N	087010	500	103 억	1478336	N	N	4303	N	N
69	20240219	130620	57	100.00	KOSDAQ	제약	N	N	N	N	N	25650	-650	5	-2.47	7456829450	284915	74.42	27200	27500	25400	34150	18450	26300	26171.76	7.17	-38505	27466	26882	26066	25482	24666	27175	25775	103	7850	500	16300	50	1	20626853	5291	-35.14	9.96	12	1.38	-730.00	2575.00	47150	20230831	-45.60	7080	20230327	262.29	41750	-38.56	20240102	21800	17.66	20240208	47150	-45.60	20230831	7080	262.29	20230327	2.35	N	087010	500	103 억	1478336	N	N	4303	N	N
70	20240219	120619	57	100.00	KOSDAQ	제약	N	N	N	N	N	25750	-550	5	-2.09	6896716700	263113	68.72	27200	27500	25400	34150	18450	26300	26211.73	7.17	-32843	27466	26882	26066	25482	24666	27175	25775	103	7850	500	16300	50	1	20626853	5311	-35.27	10.00	12	1.28	-730.00	2575.00	47150	20230831	-45.39	7080	20230327	263.70	41750	-38.32	20240102	21800	18.12	20240208	47150	-45.39	20230831	7080	263.70	20230327	2.35	N	087010	500	103 억	1478336	N	N	4303	N	N
71	20240219	110617	57	100.00	KOSDAQ	제약	N	N	N	N	N	26000	-300	5	-1.14	6342710200	241746	63.14	27200	27500	25400	34150	18450	26300	26236.88	7.17	-24935	27466	26882	26066	25482	24666	27175	25775	103	7850	500	16300	50	1	20626853	5363	-35.62	10.10	12	1.17	-730.00	2575.00	47150	20230831	-44.86	7080	20230327	267.23	41750	-37.72	20240102	21800	19.27	20240208	47150	-44.86	20230831	7080	267.23	20230327	2.35	N	087010	500	103 억	1478336	N	N	4303	N	N
72	20240219	100613	57	100.00	KOSDAQ	제약	N	N	N	N	N	26150	-150	5	-0.57	5713917950	217579	56.83	27200	27500	25400	34150	18450	26300	26261.21	7.17	-18719	27466	26882	26066	25482	24666	27175	25775	103	7850	500	16300	50	1	20626853	5394	-35.82	10.16	12	1.05	-730.00	2575.00	47150	20230831	-44.54	7080	20230327	269.35	41750	-37.37	20240102	21800	19.95	20240208	47150	-44.54	20230831	7080	269.35	20230327	2.35	N	087010	500	103 억	1478336	N	N	4303	N	N
73	20240219	090614	57	100.00	KOSDAQ	제약	N	N	N	N	N	26500	200	2	0.76	1854559100	68820	17.98	27200	27500	26400	34150	18450	26300	26955.57	7.17	-18294	27466	26882	26066	25482	24666	27175	25775	103	7850	500	16300	50	1	20626853	5466	-36.30	10.29	12	0.33	-730.00	2575.00	47150	20230831	-43.80	7080	20230327	274.29	41750	-36.53	20240102	21800	21.56	20240208	47150	-43.80	20230831	7080	274.29	20230327	2.35	N	087010	500	103 억	1478336	N	N	4303	N	N
74	20240216	160612	57	100.00	KOSDAQ	제약	N	N	N	N	N	26300	450	2	1.74	9930965500	381332	116.46	26100	26650	25250	33600	18100	25850	26042.38	7.35	-37588	27083	26466	25583	24966	24083	26025	24525	103	7750	500	16020	50	1	20626853	5425	-36.03	10.21	12	1.85	-730.00	2575.00	47150	20230831	-44.22	7080	20230327	271.47	41750	-37.01	20240102	21800	20.64	20240208	47150	-44.22	20230831	7080	271.47	20230327	2.39	N	087010	500	103 억	1515692	N	N	4303	N	N
75	20240216	150616	57	100.00	KOSDAQ	제약	N	N	N	N	N	26400	550	2	2.13	9410882450	361597	110.43	26100	26650	25250	33600	18100	25850	26026.15	7.35	-36250	27083	26466	25583	24966	24083	26025	24525	103	7750	500	16020	50	1	20626853	5445	-36.16	10.25	12	1.75	-730.00	2575.00	47150	20230831	-44.01	7080	20230327	272.88	41750	-36.77	20240102	21800	21.10	20240208	47150	-44.01	20230831	7080	272.88	20230327	2.39	N	087010	500	103 억	1515692	N	N	50	N	N
76	20240216	140620	57	100.00	KOSDAQ	제약	N	N	N	N	N	26450	600	2	2.32	8297258000	319486	97.57	26100	26650	25250	33600	18100	25850	25970.86	7.35	-24827	27083	26466	25583	24966	24083	26025	24525	103	7750	500	16020	50	1	20626853	5456	-36.23	10.27	12	1.55	-730.00	2575.00	47150	20230831	-43.90	7080	20230327	273.59	41750	-36.65	20240102	21800	21.33	20240208	47150	-43.90	20230831	7080	273.59	20230327	2.39	N	087010	500	103 억	1515692	N	N	50	N	N
77	20240216	130613	57	100.00	KOSDAQ	제약	N	N	N	N	N	26250	400	2	1.55	6955622650	268703	82.06	26100	26500	25250	33600	18100	25850	25885.99	7.35	-22769	27083	26466	25583	24966	24083	26025	24525	103	7750	500	16020	50	1	20626853	5415	-35.96	10.19	12	1.30	-730.00	2575.00	47150	20230831	-44.33	7080	20230327	270.76	41750	-37.13	20240102	21800	20.41	20240208	47150	-44.33	20230831	7080	270.76	20230327	2.39	N	087010	500	103 억	1515692	N	N	50	N	N
78	20240216	120613	57	100.00	KOSDAQ	제약	N	N	N	N	N	26400	550	2	2.13	5524887700	214314	65.45	26100	26500	25250	33600	18100	25850	25779.22	7.35	-11800	27083	26466	25583	24966	24083	26025	24525	103	7750	500	16020	50	1	20626853	5445	-36.16	10.25	12	1.04	-730.00	2575.00	47150	20230831	-44.01	7080	20230327	272.88	41750	-36.77	20240102	21800	21.10	20240208	47150	-44.01	20230831	7080	272.88	20230327	2.39	N	087010	500	103 억	1515692	N	N	50	N	N
79	20240216	110622	57	100.00	KOSDAQ	제약	N	N	N	N	N	26000	150	2	0.58	4124022950	160632	49.06	26100	26150	25250	33600	18100	25850	25673.13	7.35	-14030	27083	26466	25583	24966	24083	26025	24525	103	7750	500	16020	50	1	20626853	5363	-35.62	10.10	12	0.78	-730.00	2575.00	47150	20230831	-44.86	7080	20230327	267.23	41750	-37.72	20240102	21800	19.27	20240208	47150	-44.86	20230831	7080	267.23	20230327	2.39	N	087010	500	103 억	1515692	N	N	50	N	N
80	20240216	100614	57	100.00	KOSDAQ	제약	N	N	N	N	N	25700	-150	5	-0.58	3135034950	122511	37.41	26100	26100	25250	33600	18100	25850	25588.65	7.35	-16661	27083	26466	25583	24966	24083	26025	24525	103	7750	500	16020	50	1	20626853	5301	-35.21	9.98	12	0.59	-730.00	2575.00	47150	20230831	-45.49	7080	20230327	262.99	41750	-38.44	20240102	21800	17.89	20240208	47150	-45.49	20230831	7080	262.99	20230327	2.39	N	087010	500	103 억	1515692	N	N	50	N	N
81	20240216	090607	57	100.00	KOSDAQ	제약	N	N	N	N	N	25700	-150	5	-0.58	499259450	19387	5.92	26100	26100	25450	33600	18100	25850	25749.42	7.35	-5072	27083	26466	25583	24966	24083	26025	24525	103	7750	500	16020	50	1	20626853	5301	-35.21	9.98	12	0.09	-730.00	2575.00	47150	20230831	-45.49	7080	20230327	262.99	41750	-38.44	20240102	21800	17.89	20240208	47150	-45.49	20230831	7080	262.99	20230327	2.39	N	087010	500	103 억	1515692	N	N	50	N	N
82	20240215	160611	57	100.00	KOSDAQ	제약	N	N	N	N	N	25850	100	2	0.39	8289141100	324374	50.16	26200	26200	24700	33450	18050	25750	25553.99	7.43	-17845	27650	26700	25850	24900	24050	27175	25375	103	7700	500	15960	50	1	20626853	5332	-35.41	10.04	12	1.57	-730.00	2575.00	47150	20230831	-45.17	7080	20230327	265.11	41750	-38.08	20240102	21800	18.58	20240208	47150	-45.17	20230831	7080	265.11	20230327	2.28	N	087010	500	103 억	1533459	N	N	50	N	N
83	20240215	150615	57	100.00	KOSDAQ	제약	N	N	N	N	N	25850	100	2	0.39	8033246300	314465	48.62	26200	26200	24700	33450	18050	25750	25545.74	7.43	-16262	27650	26700	25850	24900	24050	27175	25375	103	7700	500	15960	50	1	20626853	5332	-35.41	10.04	12	1.52	-730.00	2575.00	47150	20230831	-45.17	7080	20230327	265.11	41750	-38.08	20240102	21800	18.58	20240208	47150	-45.17	20230831	7080	265.11	20230327	2.28	N	087010	500	103 억	1533459	N	N	93	N	N
84	20240215	140610	57	100.00	KOSDAQ	제약	N	N	N	N	N	25950	200	2	0.78	6829485800	267983	41.44	26200	26200	24700	33450	18050	25750	25484.75	7.43	521	27650	26700	25850	24900	24050	27175	25375	103	7700	500	15960	50	1	20626853	5353	-35.55	10.08	12	1.30	-730.00	2575.00	47150	20230831	-44.96	7080	20230327	266.53	41750	-37.84	20240102	21800	19.04	20240208	47150	-44.96	20230831	7080	266.53	20230327	2.28	N	087010	500	103 억	1533459	N	N	93	N	N
85	20240215	130606	57	100.00	KOSDAQ	제약	N	N	N	N	N	25850	100	2	0.39	6315822250	248098	38.36	26200	26200	24700	33450	18050	25750	25456.94	7.43	-1585	27650	26700	25850	24900	24050	27175	25375	103	7700	500	15960	50	1	20626853	5332	-35.41	10.04	12	1.20	-730.00	2575.00	47150	20230831	-45.17	7080	20230327	265.11	41750	-38.08	20240102	21800	18.58	20240208	47150	-45.17	20230831	7080	265.11	20230327	2.28	N	087010	500	103 억	1533459	N	N	93	N	N
86	20240215	120610	57	100.00	KOSDAQ	제약	N	N	N	N	N	25800	50	2	0.19	5768089200	226864	35.08	26200	26200	24700	33450	18050	25750	25425.29	7.43	-273	27650	26700	25850	24900	24050	27175	25375	103	7700	500	15960	50	1	20626853	5322	-35.34	10.02	12	1.10	-730.00	2575.00	47150	20230831	-45.28	7080	20230327	264.41	41750	-38.20	20240102	21800	18.35	20240208	47150	-45.28	20230831	7080	264.41	20230327	2.28	N	087010	500	103 억	1533459	N	N	93	N	N
87	20240215	110607	57	100.00	KOSDAQ	제약	N	N	N	N	N	25600	-150	5	-0.58	5235245100	206163	31.88	26200	26200	24700	33450	18050	25750	25393.68	7.43	-2964	27650	26700	25850	24900	24050	27175	25375	103	7700	500	15960	50	1	20626853	5280	-35.07	9.94	12	1.00	-730.00	2575.00	47150	20230831	-45.71	7080	20230327	261.58	41750	-38.68	20240102	21800	17.43	20240208	47150	-45.71	20230831	7080	261.58	20230327	2.28	N	087010	500	103 억	1533459	N	N	93	N	N
88	20240215	100605	57	100.00	KOSDAQ	제약	N	N	N	N	N	25700	-50	5	-0.19	4057839550	160447	24.81	26200	26200	24700	33450	18050	25750	25290.78	7.43	-5742	27650	26700	25850	24900	24050	27175	25375	103	7700	500	15960	50	1	20626853	5301	-35.21	9.98	12	0.78	-730.00	2575.00	47150	20230831	-45.49	7080	20230327	262.99	41750	-38.44	20240102	21800	17.89	20240208	47150	-45.49	20230831	7080	262.99	20230327	2.28	N	087010	500	103 억	1533459	N	N	93	N	N
89	20240215	090607	57	100.00	KOSDAQ	제약	N	N	N	N	N	25050	-700	5	-2.72	1070900350	42048	6.50	26200	26200	25000	33450	18050	25750	25468.39	7.43	-6947	27650	26700	25850	24900	24050	27175	25375	103	7700	500	15960	50	1	20626853	5167	-34.32	9.73	12	0.20	-730.00	2575.00	47150	20230831	-46.87	7080	20230327	253.81	41750	-40.00	20240102	21800	14.91	20240208	47150	-46.87	20230831	7080	253.81	20230327	2.28	N	087010	500	103 억	1533459	N	N	93	N	N
90	20240214	160603	57	100.00	KOSDAQ	제약	N	N	N	N	N	25750	-200	5	-0.77	16651848500	643943	78.46	25000	26800	25000	33700	18200	25950	25859.15	7.81	-78923	27983	26966	24933	23916	21883	27475	24425	103	7750	500	16080	50	1	20626853	5311	-35.27	10.00	12	3.12	-730.00	2575.00	47150	20230831	-45.39	7080	20230327	263.70	41750	-38.32	20240102	21800	18.12	20240208	47150	-45.39	20230831	7080	263.70	20230327	2.26	N	087010	500	103 억	1611514	N	N	93	N	N
91	20240214	150604	57	100.00	KOSDAQ	제약	N	N	N	N	N	25950	0	3	0.00	15952163850	616856	75.16	25000	26800	25000	33700	18200	25950	25860.32	7.81	-73081	27983	26966	24933	23916	21883	27475	24425	103	7750	500	16080	50	1	20626853	5353	-35.55	10.08	12	2.99	-730.00	2575.00	47150	20230831	-44.96	7080	20230327	266.53	41750	-37.84	20240102	21800	19.04	20240208	47150	-44.96	20230831	7080	266.53	20230327	2.26	N	087010	500	103 억	1611514	N	N	3551	N	N
92	20240214	140602	57	100.00	KOSDAQ	제약	N	N	N	N	N	25900	-50	5	-0.19	14985950150	579575	70.61	25000	26800	25000	33700	18200	25950	25856.66	7.81	-63344	27983	26966	24933	23916	21883	27475	24425	103	7750	500	16080	50	1	20626853	5342	-35.48	10.06	12	2.81	-730.00	2575.00	47150	20230831	-45.07	7080	20230327	265.82	41750	-37.96	20240102	21800	18.81	20240208	47150	-45.07	20230831	7080	265.82	20230327	2.26	N	087010	500	103 억	1611514	N	N	3551	N	N
93	20240214	130603	57	100.00	KOSDAQ	제약	N	N	N	N	N	25600	-350	5	-1.35	13807761650	533930	65.05	25000	26800	25000	33700	18200	25950	25860.49	7.81	-54717	27983	26966	24933	23916	21883	27475	24425	103	7750	500	16080	50	1	20626853	5280	-35.07	9.94	12	2.59	-730.00	2575.00	47150	20230831	-45.71	7080	20230327	261.58	41750	-38.68	20240102	21800	17.43	20240208	47150	-45.71	20230831	7080	261.58	20230327	2.26	N	087010	500	103 억	1611514	N	N	3551	N	N
94	20240214	120559	57	100.00	KOSDAQ	제약	N	N	N	N	N	25600	-350	5	-1.35	12624200700	487527	59.40	25000	26800	25000	33700	18200	25950	25894.27	7.81	-48130	27983	26966	24933	23916	21883	27475	24425	103	7750	500	16080	50	1	20626853	5280	-35.07	9.94	12	2.36	-730.00	2575.00	47150	20230831	-45.71	7080	20230327	261.58	41750	-38.68	20240102	21800	17.43	20240208	47150	-45.71	20230831	7080	261.58	20230327	2.26	N	087010	500	103 억	1611514	N	N	3551	N	N
95	20240214	110604	57	100.00	KOSDAQ	제약	N	N	N	N	N	25800	-150	5	-0.58	11295405650	435789	53.09	25000	26800	25000	33700	18200	25950	25919.38	7.81	-40456	27983	26966	24933	23916	21883	27475	24425	103	7750	500	16080	50	1	20626853	5322	-35.34	10.02	12	2.11	-730.00	2575.00	47150	20230831	-45.28	7080	20230327	264.41	41750	-38.20	20240102	21800	18.35	20240208	47150	-45.28	20230831	7080	264.41	20230327	2.26	N	087010	500	103 억	1611514	N	N	3551	N	N
96	20240214	090555	57	100.00	KOSDAQ	제약	N	N	N	N	N	25950	0	3	0.00	1819723450	71676	8.73	25000	26000	25000	33700	18200	25950	25381.79	7.81	3218	27983	26966	24933	23916	21883	27475	24425	103	7750	500	16080	50	1	20626853	5353	-35.55	10.08	12	0.35	-730.00	2575.00	47150	20230831	-44.96	7080	20230327	266.53	41750	-37.84	20240102	21800	19.04	20240208	47150	-44.96	20230831	7080	266.53	20230327	2.26	N	087010	500	103 억	1611514	N	N	3551	N	N
97	20240213	160557	57	100.00	KOSDAQ	제약	N	N	N	N	N	25950	3100	2	13.57	20201277950	812827	250.86	23250	25950	22900	29700	16000	22850	24849.21	7.98	-33554	23883	23366	22583	22066	21283	23625	22325	103	6850	500	14160	50	1	20626853	5353	-35.55	10.08	12	3.94	-730.00	2575.00	47150	20230831	-44.96	7080	20230327	266.53	41750	-37.84	20240102	21800	19.04	20240208	47150	-44.96	20230831	7080	266.53	20230327	2.26	N	087010	500	103 억	1645280	N	N	3551	N	N
98	20240213	150555	57	100.00	KOSDAQ	제약	N	N	N	N	N	25300	2450	2	10.72	17673851500	714663	220.56	23250	25850	22900	29700	16000	22850	24730.40	7.98	-34116	23883	23366	22583	22066	21283	23625	22325	103	6850	500	14160	50	1	20626853	5219	-34.66	9.83	12	3.46	-730.00	2575.00	47150	20230831	-46.34	7080	20230327	257.34	41750	-39.40	20240102	21800	16.06	20240208	47150	-46.34	20230831	7080	257.34	20230327	2.26	N	087010	500	103 억	1645280	N	N	185	N	N
99	20240213	140603	57	100.00	KOSDAQ	제약	N	N	N	N	N	25450	2600	2	11.38	16156891500	654852	202.11	23250	25850	22900	29700	16000	22850	24672.65	7.98	-29471	23883	23366	22583	22066	21283	23625	22325	103	6850	500	14160	50	1	20626853	5250	-34.86	9.88	12	3.17	-730.00	2575.00	47150	20230831	-46.02	7080	20230327	259.46	41750	-39.04	20240102	21800	16.74	20240208	47150	-46.02	20230831	7080	259.46	20230327	2.26	N	087010	500	103 억	1645280	N	N	185	N	N
100	20240213	130554	57	100.00	KOSDAQ	제약	N	N	N	N	N	24700	1850	2	8.10	10564461300	434381	134.06	23250	25050	22900	29700	16000	22850	24320.81	7.98	-4981	23883	23366	22583	22066	21283	23625	22325	103	6850	500	14160	50	1	20626853	5095	-33.84	9.59	12	2.11	-730.00	2575.00	47150	20230831	-47.61	7080	20230327	248.87	41750	-40.84	20240102	21800	13.30	20240208	47150	-47.61	20230831	7080	248.87	20230327	2.26	N	087010	500	103 억	1645280	N	N	185	N	N
101	20240213	120602	57	100.00	KOSDAQ	제약	N	N	N	N	N	24700	1850	2	8.10	9676704650	398459	122.98	23250	25050	22900	29700	16000	22850	24285.41	7.98	-8246	23883	23366	22583	22066	21283	23625	22325	103	6850	500	14160	50	1	20626853	5095	-33.84	9.59	12	1.93	-730.00	2575.00	47150	20230831	-47.61	7080	20230327	248.87	41750	-40.84	20240102	21800	13.30	20240208	47150	-47.61	20230831	7080	248.87	20230327	2.26	N	087010	500	103 억	1645280	N	N	185	N	N
102	20240213	110601	57	100.00	KOSDAQ	제약	N	N	N	N	N	24550	1700	2	7.44	7929619100	328177	101.28	23250	24850	22900	29700	16000	22850	24162.73	7.98	-9809	23883	23366	22583	22066	21283	23625	22325	103	6850	500	14160	50	1	20626853	5064	-33.63	9.53	12	1.59	-730.00	2575.00	47150	20230831	-47.93	7080	20230327	246.75	41750	-41.20	20240102	21800	12.61	20240208	47150	-47.93	20230831	7080	246.75	20230327	2.26	N	087010	500	103 억	1645280	N	N	185	N	N
103	20240213	100503	57	100.00	KOSDAQ	제약	N	N	N	N	N	24600	1750	2	7.66	5683735150	237112	73.18	23250	24700	22900	29700	16000	22850	23970.80	7.98	-6110	23883	23366	22583	22066	21283	23625	22325	103	6850	500	14160	50	1	20626853	5074	-33.70	9.55	12	1.15	-730.00	2575.00	47150	20230831	-47.83	7080	20230327	247.46	41750	-41.08	20240102	21800	12.84	20240208	47150	-47.83	20230831	7080	247.46	20230327	2.26	N	087010	500	103 억	1645280	N	N	185	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History