KissMeData/049180/price/prices-20240201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160507	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1852	7	2	0.38	244605979	132487	71.51	1841	1878	1837	2395	1292	1845	1846.26	1.03	-27351	1943	1893	1868	1818	1793	1881	1806	214	550	500	1100	1	1	42804725	793	-13.92	1.43	12	0.31	-133.00	1291.00	7300	20230418	-74.63	1837	20240229	0.82	2870	-35.47	20240104	1837	0.82	20240229	7300	-74.63	20230418	1837	0.82	20240229	1.59	N	049180	500	214 억	439678	N	N	2	N	N
3	20240229	150508	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1849	4	2	0.22	228883483	123983	66.92	1841	1878	1837	2395	1292	1845	1846.09	1.03	-27805	1943	1893	1868	1818	1793	1881	1806	214	550	500	1100	1	1	42804725	791	-13.90	1.43	12	0.29	-133.00	1291.00	7300	20230418	-74.67	1837	20240229	0.65	2870	-35.57	20240104	1837	0.65	20240229	7300	-74.67	20230418	1837	0.65	20240229	1.59	N	049180	500	214 억	439678	N	N	0	N	N
4	20240229	140509	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1845	0	3	0.00	172932880	93623	50.53	1841	1878	1840	2395	1292	1845	1847.12	1.03	-20155	1943	1893	1868	1818	1793	1881	1806	214	550	500	1100	1	1	42804725	790	-13.87	1.43	12	0.22	-133.00	1291.00	7300	20230418	-74.73	1840	20240229	0.27	2870	-35.71	20240104	1840	0.27	20240229	7300	-74.73	20230418	1840	0.27	20240229	1.59	N	049180	500	214 억	439678	N	N	0	N	N
5	20240229	130509	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1851	6	2	0.33	142330586	77004	41.56	1841	1878	1840	2395	1292	1845	1848.36	1.03	-14273	1943	1893	1868	1818	1793	1881	1806	214	550	500	1100	1	1	42804725	792	-13.92	1.43	12	0.18	-133.00	1291.00	7300	20230418	-74.64	1840	20240229	0.60	2870	-35.51	20240104	1840	0.60	20240229	7300	-74.64	20230418	1840	0.60	20240229	1.59	N	049180	500	214 억	439678	N	N	0	N	N
6	20240229	120509	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1846	1	2	0.05	112778918	61008	32.93	1841	1878	1840	2395	1292	1845	1848.60	1.03	-12688	1943	1893	1868	1818	1793	1881	1806	214	550	500	1100	1	1	42804725	790	-13.88	1.43	12	0.14	-133.00	1291.00	7300	20230418	-74.71	1840	20240229	0.33	2870	-35.68	20240104	1840	0.33	20240229	7300	-74.71	20230418	1840	0.33	20240229	1.59	N	049180	500	214 억	439678	N	N	0	N	N
7	20240229	110510	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1862	17	2	0.92	87908512	47580	25.68	1841	1878	1840	2395	1292	1845	1847.60	1.03	-8073	1943	1893	1868	1818	1793	1881	1806	214	550	500	1100	1	1	42804725	797	-14.00	1.44	12	0.11	-133.00	1291.00	7300	20230418	-74.49	1840	20240229	1.20	2870	-35.12	20240104	1840	1.20	20240229	7300	-74.49	20230418	1840	1.20	20240229	1.59	N	049180	500	214 억	439678	N	N	0	N	N
8	20240229	100508	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1847	2	2	0.11	71987713	38960	21.03	1841	1878	1840	2395	1292	1845	1847.75	1.03	-9482	1943	1893	1868	1818	1793	1881	1806	214	550	500	1100	1	1	42804725	791	-13.89	1.43	12	0.09	-133.00	1291.00	7300	20230418	-74.70	1840	20240229	0.38	2870	-35.64	20240104	1840	0.38	20240229	7300	-74.70	20230418	1840	0.38	20240229	1.59	N	049180	500	214 억	439678	N	N	0	N	N
9	20240229	090508	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1854	9	2	0.49	12895689	6965	3.76	1841	1878	1841	2395	1292	1845	1851.66	1.03	-3295	1943	1893	1868	1818	1793	1881	1806	214	550	500	1100	1	1	42804725	794	-13.94	1.44	12	0.02	-133.00	1291.00	7300	20230418	-74.60	1841	20240229	0.71	2870	-35.40	20240104	1841	0.71	20240229	7300	-74.60	20230418	1841	0.71	20240229	1.59	N	049180	500	214 억	439678	N	N	0	N	N
10	20240228	160441	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1845	-4	5	-0.22	333065607	178439	54.88	1860	1918	1843	2400	1295	1849	1866.62	1.06	-14097	1944	1896	1871	1823	1798	1884	1811	214	551	500	1100	1	1	42804725	790	-13.87	1.43	12	0.42	-133.00	1291.00	7300	20230418	-74.73	1843	20240228	0.11	2870	-35.71	20240104	1843	0.11	20240228	7300	-74.73	20230418	1843	0.11	20240228	1.58	N	049180	500	214 억	453843	N	N	0	N	N
11	20240228	150441	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1848	-1	5	-0.05	306631119	164123	50.48	1860	1918	1843	2400	1295	1849	1868.30	1.06	-17419	1944	1896	1871	1823	1798	1884	1811	214	551	500	1100	1	1	42804725	791	-13.89	1.43	12	0.38	-133.00	1291.00	7300	20230418	-74.68	1843	20240228	0.27	2870	-35.61	20240104	1843	0.27	20240228	7300	-74.68	20230418	1843	0.27	20240228	1.58	N	049180	500	214 억	453843	N	N	0	N	N
12	20240228	140509	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1849	0	3	0.00	264489103	141348	43.47	1860	1918	1843	2400	1295	1849	1871.19	1.06	-10564	1944	1896	1871	1823	1798	1884	1811	214	551	500	1100	1	1	42804725	791	-13.90	1.43	12	0.33	-133.00	1291.00	7300	20230418	-74.67	1843	20240228	0.33	2870	-35.57	20240104	1843	0.33	20240228	7300	-74.67	20230418	1843	0.33	20240228	1.58	N	049180	500	214 억	453843	N	N	0	N	N
13	20240228	130510	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1846	-3	5	-0.16	242673665	129538	39.84	1860	1918	1843	2400	1295	1849	1873.38	1.06	-8198	1944	1896	1871	1823	1798	1884	1811	214	551	500	1100	1	1	42804725	790	-13.88	1.43	12	0.30	-133.00	1291.00	7300	20230418	-74.71	1843	20240228	0.16	2870	-35.68	20240104	1843	0.16	20240228	7300	-74.71	20230418	1843	0.16	20240228	1.58	N	049180	500	214 억	453843	N	N	0	N	N
14	20240228	120510	57	100.00	KOSDAQ		제약	N	N	N	N	N	1851	2	2	0.11	207877643	110697	34.04	1860	1918	1850	2400	1295	1849	1877.90	1.06	3681	1944	1896	1871	1823	1798	1884	1811	214	551	500	1100	1	1	42804725	792	-13.92	1.43	12	0.26	-133.00	1291.00	7300	20230418	-74.64	1846	20240227	0.27	2870	-35.51	20240104	1846	0.27	20240227	7300	-74.64	20230418	1846	0.27	20240227	1.58	N	049180	500	214 억	453843	N	N	0	N	N
15	20240228	110447	57	100.00	KOSDAQ		제약	N	N	N	N	N	1852	3	2	0.16	177410173	94252	28.99	1860	1918	1850	2400	1295	1849	1882.30	1.06	10434	1944	1896	1871	1823	1798	1884	1811	214	551	500	1100	1	1	42804725	793	-13.92	1.43	12	0.22	-133.00	1291.00	7300	20230418	-74.63	1846	20240227	0.33	2870	-35.47	20240104	1846	0.33	20240227	7300	-74.63	20230418	1846	0.33	20240227	1.58	N	049180	500	214 억	453843	N	N	0	N	N
16	20240228	100507	57	100.00	KOSDAQ		제약	N	N	N	N	N	1854	5	2	0.27	126218996	66683	20.51	1860	1918	1851	2400	1295	1849	1892.82	1.06	4068	1944	1896	1871	1823	1798	1884	1811	214	551	500	1100	1	1	42804725	794	-13.94	1.44	12	0.16	-133.00	1291.00	7300	20230418	-74.60	1846	20240227	0.43	2870	-35.40	20240104	1846	0.43	20240227	7300	-74.60	20230418	1846	0.43	20240227	1.58	N	049180	500	214 억	453843	N	N	0	N	N
17	20240228	090508	57	100.00	KOSDAQ		제약	N	N	N	N	N	1896	47	2	2.54	21926983	11688	3.59	1860	1896	1860	2400	1295	1849	1876.03	1.06	7365	1944	1896	1871	1823	1798	1884	1811	214	551	500	1100	1	1	42804725	812	-14.26	1.47	12	0.03	-133.00	1291.00	7300	20230418	-74.03	1846	20240227	2.71	2870	-33.94	20240104	1846	2.71	20240227	7300	-74.03	20230418	1846	2.71	20240227	1.58	N	049180	500	214 억	453843	N	N	0	N	N
18	20240227	160509	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1849	-72	5	-3.75	585415567	314686	81.30	1908	1919	1846	2495	1345	1921	1860.31	1.03	12106	1967	1944	1916	1893	1865	1930	1879	214	574	500	1150	1	1	42804725	791	-13.90	1.43	12	0.74	-133.00	1291.00	7300	20230418	-74.67	1846	20240227	0.16	2870	-35.57	20240104	1846	0.16	20240227	7300	-74.67	20230418	1846	0.16	20240227	1.60	N	049180	500	214 억	441705	N	N	1	N	N
19	20240227	150510	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1852	-69	5	-3.59	559068288	300438	77.62	1908	1919	1846	2495	1345	1921	1860.83	1.03	11353	1967	1944	1916	1893	1865	1930	1879	214	574	500	1150	1	1	42804725	793	-13.92	1.43	12	0.70	-133.00	1291.00	7300	20230418	-74.63	1846	20240227	0.33	2870	-35.47	20240104	1846	0.33	20240227	7300	-74.63	20230418	1846	0.33	20240227	1.60	N	049180	500	214 억	441705	N	N	1	N	N
20	20240227	140507	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1857	-64	5	-3.33	460258236	247064	63.83	1908	1919	1846	2495	1345	1921	1862.89	1.03	-4800	1967	1944	1916	1893	1865	1930	1879	214	574	500	1150	1	1	42804725	795	-13.96	1.44	12	0.58	-133.00	1291.00	7300	20230418	-74.56	1846	20240227	0.60	2870	-35.30	20240104	1846	0.60	20240227	7300	-74.56	20230418	1846	0.60	20240227	1.60	N	049180	500	214 억	441705	N	N	1	N	N
21	20240227	130433	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1865	-56	5	-2.92	439101610	235681	60.89	1908	1919	1846	2495	1345	1921	1863.10	1.03	-5365	1967	1944	1916	1893	1865	1930	1879	214	574	500	1150	1	1	42804725	798	-14.02	1.44	12	0.55	-133.00	1291.00	7300	20230418	-74.45	1846	20240227	1.03	2870	-35.02	20240104	1846	1.03	20240227	7300	-74.45	20230418	1846	1.03	20240227	1.60	N	049180	500	214 억	441705	N	N	1	N	N
22	20240227	120511	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1848	-73	5	-3.80	390151754	209222	54.05	1908	1919	1846	2495	1345	1921	1864.75	1.03	-9633	1967	1944	1916	1893	1865	1930	1879	214	574	500	1150	1	1	42804725	791	-13.89	1.43	12	0.49	-133.00	1291.00	7300	20230418	-74.68	1846	20240227	0.11	2870	-35.61	20240104	1846	0.11	20240227	7300	-74.68	20230418	1846	0.11	20240227	1.60	N	049180	500	214 억	441705	N	N	1	N	N
23	20240227	110508	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1870	-51	5	-2.65	312104341	167072	43.16	1908	1919	1850	2495	1345	1921	1868.05	1.03	-5769	1967	1944	1916	1893	1865	1930	1879	214	574	500	1150	1	1	42804725	800	-14.06	1.45	12	0.39	-133.00	1291.00	7300	20230418	-74.38	1850	20240227	1.08	2870	-34.84	20240104	1850	1.08	20240227	7300	-74.38	20230418	1850	1.08	20240227	1.60	N	049180	500	214 억	441705	N	N	1	N	N
24	20240227	100505	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1859	-62	5	-3.23	223804800	119571	30.89	1908	1919	1850	2495	1345	1921	1871.69	1.03	-6273	1967	1944	1916	1893	1865	1930	1879	214	574	500	1150	1	1	42804725	796	-13.98	1.44	12	0.28	-133.00	1291.00	7300	20230418	-74.53	1850	20240227	0.49	2870	-35.23	20240104	1850	0.49	20240227	7300	-74.53	20230418	1850	0.49	20240227	1.60	N	049180	500	214 억	441705	N	N	1	N	N
25	20240227	090507	57	100.00	KOSDAQ		제약	N	N	N	N	N	1918	-3	5	-0.16	7559840	3959	1.02	1908	1919	1906	2495	1345	1921	1909.27	1.03	-1270	1967	1944	1916	1893	1865	1930	1879	214	574	500	1150	1	1	42804725	821	-14.42	1.49	12	0.01	-133.00	1291.00	7300	20230418	-73.73	1888	20240226	1.59	2870	-33.17	20240104	1888	1.59	20240226	7300	-73.73	20230418	1888	1.59	20240226	1.60	N	049180	500	214 억	441705	N	N	1	N	N
26	20240226	160506	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1921	-5	5	-0.26	737280078	386125	176.32	1923	1939	1888	2500	1349	1926	1909.43	1.00	12315	1992	1958	1928	1894	1864	1944	1880	214	574	500	1150	1	1	42804725	822	-14.44	1.49	12	0.90	-133.00	1291.00	7300	20230418	-73.68	1888	20240226	1.75	2870	-33.07	20240104	1888	1.75	20240226	7300	-73.68	20230418	1888	1.75	20240226	1.61	N	049180	500	214 억	426254	N	N	1	N	N
27	20240226	150505	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1909	-17	5	-0.88	680221301	356401	162.75	1923	1939	1888	2500	1349	1926	1908.58	1.00	14635	1992	1958	1928	1894	1864	1944	1880	214	574	500	1150	1	1	42804725	817	-14.35	1.48	12	0.83	-133.00	1291.00	7300	20230418	-73.85	1888	20240226	1.11	2870	-33.48	20240104	1888	1.11	20240226	7300	-73.85	20230418	1888	1.11	20240226	1.61	N	049180	500	214 억	426254	N	N	0	N	N
28	20240226	140505	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1914	-12	5	-0.62	503976295	264758	120.90	1923	1934	1888	2500	1349	1926	1903.54	1.00	-15	1992	1958	1928	1894	1864	1944	1880	214	574	500	1150	1	1	42804725	819	-14.39	1.48	12	0.62	-133.00	1291.00	7300	20230418	-73.78	1888	20240226	1.38	2870	-33.31	20240104	1888	1.38	20240226	7300	-73.78	20230418	1888	1.38	20240226	1.61	N	049180	500	214 억	426254	N	N	0	N	N
29	20240226	130504	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1898	-28	5	-1.45	410931983	215855	98.57	1923	1934	1888	2500	1349	1926	1903.74	1.00	831	1992	1958	1928	1894	1864	1944	1880	214	574	500	1150	1	1	42804725	812	-14.27	1.47	12	0.50	-133.00	1291.00	7300	20230418	-74.00	1888	20240226	0.53	2870	-33.87	20240104	1888	0.53	20240226	7300	-74.00	20230418	1888	0.53	20240226	1.61	N	049180	500	214 억	426254	N	N	0	N	N
30	20240226	120502	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1902	-24	5	-1.25	352875971	185151	84.55	1923	1934	1890	2500	1349	1926	1905.88	1.00	-4166	1992	1958	1928	1894	1864	1944	1880	214	574	500	1150	1	1	42804725	814	-14.30	1.47	12	0.43	-133.00	1291.00	7300	20230418	-73.95	1890	20240226	0.63	2870	-33.73	20240104	1890	0.63	20240226	7300	-73.95	20230418	1890	0.63	20240226	1.61	N	049180	500	214 억	426254	N	N	0	N	N
31	20240226	110501	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1900	-26	5	-1.35	266930630	139840	63.86	1923	1934	1896	2500	1349	1926	1908.83	1.00	-5012	1992	1958	1928	1894	1864	1944	1880	214	574	500	1150	1	1	42804725	813	-14.29	1.47	12	0.33	-133.00	1291.00	7300	20230418	-73.97	1896	20240226	0.21	2870	-33.80	20240104	1896	0.21	20240226	7300	-73.97	20230418	1896	0.21	20240226	1.61	N	049180	500	214 억	426254	N	N	0	N	N
32	20240226	100458	57	100.00	KOSDAQ		제약	N	N	N	N	N	1912	-14	5	-0.73	82334082	42912	19.60	1923	1934	1906	2500	1349	1926	1918.67	1.00	2587	1992	1958	1928	1894	1864	1944	1880	214	574	500	1150	1	1	42804725	818	-14.38	1.48	12	0.10	-133.00	1291.00	7300	20230418	-73.81	1898	20240223	0.74	2870	-33.38	20240104	1898	0.74	20240223	7300	-73.81	20230418	1898	0.74	20240223	1.61	N	049180	500	214 억	426254	N	N	0	N	N
33	20240226	090458	57	100.00	KOSDAQ		제약	N	N	N	N	N	1906	-20	5	-1.04	15042037	7827	3.57	1923	1923	1906	2500	1349	1926	1921.81	1.00	-4689	1992	1958	1928	1894	1864	1944	1880	214	574	500	1150	1	1	42804725	816	-14.33	1.48	12	0.02	-133.00	1291.00	7300	20230418	-73.89	1898	20240223	0.42	2870	-33.59	20240104	1898	0.42	20240223	7300	-73.89	20230418	1898	0.42	20240223	1.61	N	049180	500	214 억	426254	N	N	0	N	N
34	20240223	160501	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1926	-20	5	-1.03	414526599	215629	63.36	1950	1962	1898	2525	1363	1946	1922.40	1.01	-6860	2011	1978	1962	1929	1913	1970	1921	214	579	500	1160	1	1	42804725	824	-14.48	1.49	12	0.50	-133.00	1291.00	7300	20230418	-73.62	1898	20240223	1.48	2870	-32.89	20240104	1898	1.48	20240223	7300	-73.62	20230418	1898	1.48	20240223	1.62	N	049180	500	214 억	431314	N	N	1	N	N
35	20240223	150458	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1926	-20	5	-1.03	391059127	203450	59.78	1950	1962	1898	2525	1363	1946	1922.14	1.01	-5929	2011	1978	1962	1929	1913	1970	1921	214	579	500	1160	1	1	42804725	824	-14.48	1.49	12	0.48	-133.00	1291.00	7300	20230418	-73.62	1898	20240223	1.48	2870	-32.89	20240104	1898	1.48	20240223	7300	-73.62	20230418	1898	1.48	20240223	1.62	N	049180	500	214 억	431314	N	N	1	N	N
36	20240223	140459	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1924	-22	5	-1.13	368780924	191892	56.38	1950	1962	1898	2525	1363	1946	1921.81	1.01	-7967	2011	1978	1962	1929	1913	1970	1921	214	579	500	1160	1	1	42804725	824	-14.47	1.49	12	0.45	-133.00	1291.00	7300	20230418	-73.64	1898	20240223	1.37	2870	-32.96	20240104	1898	1.37	20240223	7300	-73.64	20230418	1898	1.37	20240223	1.62	N	049180	500	214 억	431314	N	N	1	N	N
37	20240223	130457	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1941	-5	5	-0.26	343508236	178769	52.53	1950	1962	1898	2525	1363	1946	1921.52	1.01	-9721	2011	1978	1962	1929	1913	1970	1921	214	579	500	1160	1	1	42804725	831	-14.59	1.50	12	0.42	-133.00	1291.00	7300	20230418	-73.41	1898	20240223	2.27	2870	-32.37	20240104	1898	2.27	20240223	7300	-73.41	20230418	1898	2.27	20240223	1.62	N	049180	500	214 억	431314	N	N	1	N	N
38	20240223	120457	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1946	0	3	0.00	314796207	163936	48.17	1950	1962	1898	2525	1363	1946	1920.24	1.01	-3111	2011	1978	1962	1929	1913	1970	1921	214	579	500	1160	1	1	42804725	833	-14.63	1.51	12	0.38	-133.00	1291.00	7300	20230418	-73.34	1898	20240223	2.53	2870	-32.20	20240104	1898	2.53	20240223	7300	-73.34	20230418	1898	2.53	20240223	1.62	N	049180	500	214 억	431314	N	N	1	N	N
39	20240223	110455	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1951	5	2	0.26	297397459	154989	45.54	1950	1962	1898	2525	1363	1946	1918.83	1.01	-406	2011	1978	1962	1929	1913	1970	1921	214	579	500	1160	1	1	42804725	835	-14.67	1.51	12	0.36	-133.00	1291.00	7300	20230418	-73.27	1898	20240223	2.79	2870	-32.02	20240104	1898	2.79	20240223	7300	-73.27	20230418	1898	2.79	20240223	1.62	N	049180	500	214 억	431314	N	N	1	N	N
40	20240223	100452	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1948	2	2	0.10	242990615	127051	37.33	1950	1962	1898	2525	1363	1946	1912.54	1.01	-9115	2011	1978	1962	1929	1913	1970	1921	214	579	500	1160	1	1	42804725	834	-14.65	1.51	12	0.30	-133.00	1291.00	7300	20230418	-73.32	1898	20240223	2.63	2870	-32.13	20240104	1898	2.63	20240223	7300	-73.32	20230418	1898	2.63	20240223	1.62	N	049180	500	214 억	431314	N	N	1	N	N
41	20240223	090455	57	100.00	KOSDAQ		제약	N	N	N	N	N	1926	-20	5	-1.03	15738718	8086	2.38	1950	1962	1926	2525	1363	1946	1946.42	1.01	-3822	2011	1978	1962	1929	1913	1970	1921	214	579	500	1160	1	1	42804725	824	-14.48	1.49	12	0.02	-133.00	1291.00	7300	20230418	-73.62	1900	20240201	1.37	2870	-32.89	20240104	1900	1.37	20240201	7300	-73.62	20230418	1900	1.37	20240201	1.62	N	049180	500	214 억	431314	N	N	1	N	N
42	20240222	160448	57	100.00	KOSDAQ		제약	N	N	N	N	N	1946	-49	5	-2.46	661196042	337395	131.36	1995	1995	1946	2590	1397	1995	1959.79	1.26	-109539	2077	2036	2014	1973	1951	2025	1962	214	595	500	1190	1	1	42804725	833	-14.63	1.51	12	0.79	-133.00	1291.00	7300	20230418	-73.34	1900	20240201	2.42	2870	-32.20	20240104	1900	2.42	20240201	7300	-73.34	20230418	1900	2.42	20240201	1.63	N	049180	500	214 억	540523	N	N	1	N	N
43	20240222	150457	57	100.00	KOSDAQ		제약	N	N	N	N	N	1960	-35	5	-1.75	596149016	304024	118.37	1995	1995	1949	2590	1397	1995	1960.86	1.26	-105654	2077	2036	2014	1973	1951	2025	1962	214	595	500	1190	1	1	42804725	839	-14.74	1.52	12	0.71	-133.00	1291.00	7300	20230418	-73.15	1900	20240201	3.16	2870	-31.71	20240104	1900	3.16	20240201	7300	-73.15	20230418	1900	3.16	20240201	1.63	N	049180	500	214 억	540523	N	N	0	N	N
44	20240222	140455	57	100.00	KOSDAQ		제약	N	N	N	N	N	1956	-39	5	-1.95	491229495	250272	97.44	1995	1995	1951	2590	1397	1995	1962.78	1.26	-97411	2077	2036	2014	1973	1951	2025	1962	214	595	500	1190	1	1	42804725	837	-14.71	1.52	12	0.58	-133.00	1291.00	7300	20230418	-73.21	1900	20240201	2.95	2870	-31.85	20240104	1900	2.95	20240201	7300	-73.21	20230418	1900	2.95	20240201	1.63	N	049180	500	214 억	540523	N	N	0	N	N
45	20240222	130446	57	100.00	KOSDAQ		제약	N	N	N	N	N	1955	-40	5	-2.01	442537187	225341	87.73	1995	1995	1951	2590	1397	1995	1963.86	1.26	-93782	2077	2036	2014	1973	1951	2025	1962	214	595	500	1190	1	1	42804725	837	-14.70	1.51	12	0.53	-133.00	1291.00	7300	20230418	-73.22	1900	20240201	2.89	2870	-31.88	20240104	1900	2.89	20240201	7300	-73.22	20230418	1900	2.89	20240201	1.63	N	049180	500	214 억	540523	N	N	0	N	N
46	20240222	120453	57	100.00	KOSDAQ		제약	N	N	N	N	N	1963	-32	5	-1.60	388471049	197692	76.97	1995	1995	1957	2590	1397	1995	1965.03	1.26	-81611	2077	2036	2014	1973	1951	2025	1962	214	595	500	1190	1	1	42804725	840	-14.76	1.52	12	0.46	-133.00	1291.00	7300	20230418	-73.11	1900	20240201	3.32	2870	-31.60	20240104	1900	3.32	20240201	7300	-73.11	20230418	1900	3.32	20240201	1.63	N	049180	500	214 억	540523	N	N	0	N	N
47	20240222	110450	57	100.00	KOSDAQ		제약	N	N	N	N	N	1967	-28	5	-1.40	221461871	112543	43.82	1995	1995	1959	2590	1397	1995	1967.80	1.26	-36580	2077	2036	2014	1973	1951	2025	1962	214	595	500	1190	1	1	42804725	842	-14.79	1.52	12	0.26	-133.00	1291.00	7300	20230418	-73.05	1900	20240201	3.53	2870	-31.46	20240104	1900	3.53	20240201	7300	-73.05	20230418	1900	3.53	20240201	1.63	N	049180	500	214 억	540523	N	N	0	N	N
48	20240222	100446	57	100.00	KOSDAQ		제약	N	N	N	N	N	1970	-25	5	-1.25	172210439	87441	34.04	1995	1995	1960	2590	1397	1995	1969.45	1.26	-27415	2077	2036	2014	1973	1951	2025	1962	214	595	500	1190	1	1	42804725	843	-14.81	1.53	12	0.20	-133.00	1291.00	7300	20230418	-73.01	1900	20240201	3.68	2870	-31.36	20240104	1900	3.68	20240201	7300	-73.01	20230418	1900	3.68	20240201	1.63	N	049180	500	214 억	540523	N	N	0	N	N
49	20240222	090454	57	100.00	KOSDAQ		제약	N	N	N	N	N	1975	-20	5	-1.00	38333110	19347	7.53	1995	1995	1965	2590	1397	1995	1981.35	1.26	-10588	2077	2036	2014	1973	1951	2025	1962	214	595	500	1190	1	1	42804725	845	-14.85	1.53	12	0.05	-133.00	1291.00	7300	20230418	-72.95	1900	20240201	3.95	2870	-31.18	20240104	1900	3.95	20240201	7300	-72.95	20230418	1900	3.95	20240201	1.63	N	049180	500	214 억	540523	N	N	0	N	N
50	20240221	160450	57	100.00	KOSDAQ		제약	N	N	N	N	N	1995	-10	5	-0.50	514842331	256059	167.45	2005	2055	1992	2605	1405	2005	2010.64	1.27	-1677	2067	2035	2013	1981	1959	2032	1978	214	600	500	1200	1	1	42804725	854	-15.00	1.55	12	0.60	-133.00	1291.00	7300	20230418	-72.67	1900	20240201	5.00	2870	-30.49	20240104	1900	5.00	20240201	7300	-72.67	20230418	1900	5.00	20240201	1.56	N	049180	500	214 억	542380	N	N	1	N	N
51	20240221	150446	57	100.00	KOSDAQ		제약	N	N	N	N	N	1996	-9	5	-0.45	497211360	247224	161.67	2005	2055	1992	2605	1405	2005	2011.18	1.27	-1910	2067	2035	2013	1981	1959	2032	1978	214	600	500	1200	1	1	42804725	854	-15.01	1.55	12	0.58	-133.00	1291.00	7300	20230418	-72.66	1900	20240201	5.05	2870	-30.45	20240104	1900	5.05	20240201	7300	-72.66	20230418	1900	5.05	20240201	1.56	N	049180	500	214 억	542380	N	N	1	N	N
52	20240221	140448	57	100.00	KOSDAQ		제약	N	N	N	N	N	1999	-6	5	-0.30	429220637	213154	139.39	2005	2055	1992	2605	1405	2005	2013.66	1.27	9230	2067	2035	2013	1981	1959	2032	1978	214	600	500	1200	1	1	42804725	856	-15.03	1.55	12	0.50	-133.00	1291.00	7300	20230418	-72.62	1900	20240201	5.21	2870	-30.35	20240104	1900	5.21	20240201	7300	-72.62	20230418	1900	5.21	20240201	1.56	N	049180	500	214 억	542380	N	N	1	N	N
53	20240221	130448	57	100.00	KOSDAQ		제약	N	N	N	N	N	1993	-12	5	-0.60	382727285	189855	124.16	2005	2055	1992	2605	1405	2005	2015.89	1.27	14242	2067	2035	2013	1981	1959	2032	1978	214	600	500	1200	1	1	42804725	853	-14.98	1.54	12	0.44	-133.00	1291.00	7300	20230418	-72.70	1900	20240201	4.89	2870	-30.56	20240104	1900	4.89	20240201	7300	-72.70	20230418	1900	4.89	20240201	1.56	N	049180	500	214 억	542380	N	N	1	N	N
54	20240221	120448	57	100.00	KOSDAQ		제약	N	N	N	N	N	2000	-5	5	-0.25	314448728	155650	101.79	2005	2055	1995	2605	1405	2005	2020.23	1.27	32780	2067	2035	2013	1981	1959	2032	1978	214	600	500	1200	5	1	42804725	856	-15.04	1.55	12	0.36	-133.00	1291.00	7300	20230418	-72.60	1900	20240201	5.26	2870	-30.31	20240104	1900	5.26	20240201	7300	-72.60	20230418	1900	5.26	20240201	1.56	N	049180	500	214 억	542380	N	N	1	N	N
55	20240221	110450	57	100.00	KOSDAQ		제약	N	N	N	N	N	2010	5	2	0.25	211103355	104048	68.04	2005	2055	2000	2605	1405	2005	2028.90	1.27	28248	2067	2035	2013	1981	1959	2032	1978	214	600	500	1200	5	1	42804725	860	-15.11	1.56	12	0.24	-133.00	1291.00	7300	20230418	-72.47	1900	20240201	5.79	2870	-29.97	20240104	1900	5.79	20240201	7300	-72.47	20230418	1900	5.79	20240201	1.56	N	049180	500	214 억	542380	N	N	1	N	N
56	20240221	100445	57	100.00	KOSDAQ		제약	N	N	N	N	N	2035	30	2	1.50	173665335	85491	55.91	2005	2055	2000	2605	1405	2005	2031.39	1.27	20871	2067	2035	2013	1981	1959	2032	1978	214	600	500	1200	5	1	42804725	871	-15.30	1.58	12	0.20	-133.00	1291.00	7300	20230418	-72.12	1900	20240201	7.11	2870	-29.09	20240104	1900	7.11	20240201	7300	-72.12	20230418	1900	7.11	20240201	1.56	N	049180	500	214 억	542380	N	N	1	N	N
57	20240221	090445	57	100.00	KOSDAQ		제약	N	N	N	N	N	2015	10	2	0.50	8800480	4389	2.87	2005	2015	2005	2605	1405	2005	2005.12	1.27	-3824	2067	2035	2013	1981	1959	2032	1978	214	600	500	1200	5	1	42804725	863	-15.15	1.56	12	0.01	-133.00	1291.00	7300	20230418	-72.40	1900	20240201	6.05	2870	-29.79	20240104	1900	6.05	20240201	7300	-72.40	20230418	1900	6.05	20240201	1.56	N	049180	500	214 억	542380	N	N	1	N	N
58	20240220	160441	57	100.00	KOSDAQ		제약	N	N	N	N	N	2005	-5	5	-0.25	296153700	147628	16.67	2005	2045	1991	2610	1410	2010	2006.08	1.22	20214	2142	2075	2013	1946	1884	2045	1916	214	600	500	1200	5	1	42804725	858	-15.08	1.55	12	0.34	-133.00	1291.00	7300	20230418	-72.53	1900	20240201	5.53	2870	-30.14	20240104	1900	5.53	20240201	7300	-72.53	20230418	1900	5.53	20240201	1.54	N	049180	500	214 억	522181	N	N	1	N	N
59	20240220	150444	57	100.00	KOSDAQ		제약	N	N	N	N	N	2010	0	3	0.00	280037975	139596	15.76	2005	2045	1991	2610	1410	2010	2006.06	1.22	21370	2142	2075	2013	1946	1884	2045	1916	214	600	500	1200	5	1	42804725	860	-15.11	1.56	12	0.33	-133.00	1291.00	7300	20230418	-72.47	1900	20240201	5.79	2870	-29.97	20240104	1900	5.79	20240201	7300	-72.47	20230418	1900	5.79	20240201	1.54	N	049180	500	214 억	522181	N	N	1	N	N
60	20240220	140444	57	100.00	KOSDAQ		제약	N	N	N	N	N	2010	0	3	0.00	249008935	124097	14.01	2005	2045	1991	2610	1410	2010	2006.57	1.22	19190	2142	2075	2013	1946	1884	2045	1916	214	600	500	1200	5	1	42804725	860	-15.11	1.56	12	0.29	-133.00	1291.00	7300	20230418	-72.47	1900	20240201	5.79	2870	-29.97	20240104	1900	5.79	20240201	7300	-72.47	20230418	1900	5.79	20240201	1.54	N	049180	500	214 억	522181	N	N	1	N	N
61	20240220	130445	57	100.00	KOSDAQ		제약	N	N	N	N	N	2010	0	3	0.00	208869750	104054	11.75	2005	2045	1991	2610	1410	2010	2007.32	1.22	16603	2142	2075	2013	1946	1884	2045	1916	214	600	500	1200	5	1	42804725	860	-15.11	1.56	12	0.24	-133.00	1291.00	7300	20230418	-72.47	1900	20240201	5.79	2870	-29.97	20240104	1900	5.79	20240201	7300	-72.47	20230418	1900	5.79	20240201	1.54	N	049180	500	214 억	522181	N	N	1	N	N
62	20240220	120442	57	100.00	KOSDAQ		제약	N	N	N	N	N	2010	0	3	0.00	193741280	96514	10.90	2005	2045	1991	2610	1410	2010	2007.39	1.22	17236	2142	2075	2013	1946	1884	2045	1916	214	600	500	1200	5	1	42804725	860	-15.11	1.56	12	0.23	-133.00	1291.00	7300	20230418	-72.47	1900	20240201	5.79	2870	-29.97	20240104	1900	5.79	20240201	7300	-72.47	20230418	1900	5.79	20240201	1.54	N	049180	500	214 억	522181	N	N	1	N	N
63	20240220	110442	57	100.00	KOSDAQ		제약	N	N	N	N	N	2005	-5	5	-0.25	181482055	90396	10.20	2005	2045	1991	2610	1410	2010	2007.63	1.22	17486	2142	2075	2013	1946	1884	2045	1916	214	600	500	1200	5	1	42804725	858	-15.08	1.55	12	0.21	-133.00	1291.00	7300	20230418	-72.53	1900	20240201	5.53	2870	-30.14	20240104	1900	5.53	20240201	7300	-72.53	20230418	1900	5.53	20240201	1.54	N	049180	500	214 억	522181	N	N	1	N	N
64	20240220	100433	57	100.00	KOSDAQ		제약	N	N	N	N	N	2010	0	3	0.00	114637709	57070	6.44	2005	2045	1991	2610	1410	2010	2008.72	1.22	2833	2142	2075	2013	1946	1884	2045	1916	214	600	500	1200	5	1	42804725	860	-15.11	1.56	12	0.13	-133.00	1291.00	7300	20230418	-72.47	1900	20240201	5.79	2870	-29.97	20240104	1900	5.79	20240201	7300	-72.47	20230418	1900	5.79	20240201	1.54	N	049180	500	214 억	522181	N	N	1	N	N
65	20240220	090444	57	100.00	KOSDAQ		제약	N	N	N	N	N	2015	5	2	0.25	20062720	9941	1.12	2005	2045	2005	2610	1410	2010	2018.19	1.22	-1563	2142	2075	2013	1946	1884	2045	1916	214	600	500	1200	5	1	42804725	863	-15.15	1.56	12	0.02	-133.00	1291.00	7300	20230418	-72.40	1900	20240201	6.05	2870	-29.79	20240104	1900	6.05	20240201	7300	-72.40	20230418	1900	6.05	20240201	1.54	N	049180	500	214 억	522181	N	N	1	N	N
66	20240219	160444	57	100.00	KOSDAQ		제약	N	N	N	N	N	2010	-125	5	-5.85	1737322584	871553	161.47	2080	2080	1951	2775	1495	2135	1993.18	1.78	-244469	2245	2190	2110	2055	1975	2217	2082	214	640	500	1280	5	1	42804725	860	-15.11	1.56	12	2.04	-133.00	1291.00	7300	20230418	-72.47	1900	20240201	5.79	2870	-29.97	20240104	1900	5.79	20240201	7300	-72.47	20230418	1900	5.79	20240201	1.54	N	049180	500	214 억	762065	N	N	1	N	N
67	20240219	150447	57	100.00	KOSDAQ		제약	N	N	N	N	N	2010	-125	5	-5.85	1680953459	843504	156.27	2080	2080	1951	2775	1495	2135	1992.65	1.78	-241006	2245	2190	2110	2055	1975	2217	2082	214	640	500	1280	5	1	42804725	860	-15.11	1.56	12	1.97	-133.00	1291.00	7300	20230418	-72.47	1900	20240201	5.79	2870	-29.97	20240104	1900	5.79	20240201	7300	-72.47	20230418	1900	5.79	20240201	1.54	N	049180	500	214 억	762065	N	N	0	N	N
68	20240219	140446	57	100.00	KOSDAQ		제약	N	N	N	N	N	1990	-145	5	-6.79	1566989667	786496	145.71	2080	2080	1951	2775	1495	2135	1992.18	1.78	-256363	2245	2190	2110	2055	1975	2217	2082	214	640	500	1280	1	1	42804725	852	-14.96	1.54	12	1.84	-133.00	1291.00	7300	20230418	-72.74	1900	20240201	4.74	2870	-30.66	20240104	1900	4.74	20240201	7300	-72.74	20230418	1900	4.74	20240201	1.54	N	049180	500	214 억	762065	N	N	0	N	N
69	20240219	130445	57	100.00	KOSDAQ		제약	N	N	N	N	N	1981	-154	5	-7.21	1487366431	746456	138.29	2080	2080	1951	2775	1495	2135	1992.37	1.78	-247112	2245	2190	2110	2055	1975	2217	2082	214	640	500	1280	1	1	42804725	848	-14.89	1.53	12	1.74	-133.00	1291.00	7300	20230418	-72.86	1900	20240201	4.26	2870	-30.98	20240104	1900	4.26	20240201	7300	-72.86	20230418	1900	4.26	20240201	1.54	N	049180	500	214 억	762065	N	N	0	N	N
70	20240219	120445	57	100.00	KOSDAQ		제약	N	N	N	N	N	1991	-144	5	-6.74	1345122296	674700	125.00	2080	2080	1951	2775	1495	2135	1993.44	1.78	-201664	2245	2190	2110	2055	1975	2217	2082	214	640	500	1280	1	1	42804725	852	-14.97	1.54	12	1.58	-133.00	1291.00	7300	20230418	-72.73	1900	20240201	4.79	2870	-30.63	20240104	1900	4.79	20240201	7300	-72.73	20230418	1900	4.79	20240201	1.54	N	049180	500	214 억	762065	N	N	0	N	N
71	20240219	110444	57	100.00	KOSDAQ		제약	N	N	N	N	N	1987	-148	5	-6.93	1242096000	622910	115.40	2080	2080	1951	2775	1495	2135	1993.79	1.78	-183026	2245	2190	2110	2055	1975	2217	2082	214	640	500	1280	1	1	42804725	851	-14.94	1.54	12	1.46	-133.00	1291.00	7300	20230418	-72.78	1900	20240201	4.58	2870	-30.77	20240104	1900	4.58	20240201	7300	-72.78	20230418	1900	4.58	20240201	1.54	N	049180	500	214 억	762065	N	N	0	N	N
72	20240219	100440	57	100.00	KOSDAQ		제약	N	N	N	N	N	1964	-171	5	-8.01	1079503945	540711	100.17	2080	2080	1951	2775	1495	2135	1996.19	1.78	-171226	2245	2190	2110	2055	1975	2217	2082	214	640	500	1280	1	1	42804725	841	-14.77	1.52	12	1.26	-133.00	1291.00	7300	20230418	-73.10	1900	20240201	3.37	2870	-31.57	20240104	1900	3.37	20240201	7300	-73.10	20230418	1900	3.37	20240201	1.54	N	049180	500	214 억	762065	N	N	0	N	N
73	20240219	090442	57	100.00	KOSDAQ		제약	N	N	N	N	N	2030	-105	5	-4.92	110327120	53751	9.96	2080	2080	2020	2775	1495	2135	2050.93	1.78	2495	2245	2190	2110	2055	1975	2217	2082	214	640	500	1280	5	1	42804725	869	-15.26	1.57	12	0.13	-133.00	1291.00	7300	20230418	-72.19	1900	20240201	6.84	2870	-29.27	20240104	1900	6.84	20240201	7300	-72.19	20230418	1900	6.84	20240201	1.54	N	049180	500	214 억	762065	N	N	0	N	N
74	20240216	160440	57	100.00	KOSDAQ		제약	N	N	N	N	N	2135	65	2	3.14	1080999215	515322	267.42	2090	2165	2030	2690	1450	2070	2097.16	1.81	-8861	2130	2100	2070	2040	2010	2115	2055	214	620	500	1240	5	1	42804725	914	-16.05	1.65	12	1.20	-133.00	1291.00	7300	20230418	-70.75	1900	20240201	12.37	2870	-25.61	20240104	1900	12.37	20240201	7300	-70.75	20230418	1900	12.37	20240201	1.54	N	049180	500	214 억	773490	N	N	0	N	N
75	20240216	150442	57	100.00	KOSDAQ		제약	N	N	N	N	N	2130	60	2	2.90	986454360	470947	244.39	2090	2165	2030	2690	1450	2070	2094.62	1.81	-8463	2130	2100	2070	2040	2010	2115	2055	214	620	500	1240	5	1	42804725	912	-16.02	1.65	12	1.10	-133.00	1291.00	7300	20230418	-70.82	1900	20240201	12.11	2870	-25.78	20240104	1900	12.11	20240201	7300	-70.82	20230418	1900	12.11	20240201	1.54	N	049180	500	214 억	773490	N	N	0	N	N
76	20240216	140445	57	100.00	KOSDAQ		제약	N	N	N	N	N	2070	0	3	0.00	572660885	276794	143.64	2090	2125	2030	2690	1450	2070	2068.91	1.81	-23575	2130	2100	2070	2040	2010	2115	2055	214	620	500	1240	5	1	42804725	886	-15.56	1.60	12	0.65	-133.00	1291.00	7300	20230418	-71.64	1900	20240201	8.95	2870	-27.87	20240104	1900	8.95	20240201	7300	-71.64	20230418	1900	8.95	20240201	1.54	N	049180	500	214 억	773490	N	N	0	N	N
77	20240216	130440	57	100.00	KOSDAQ		제약	N	N	N	N	N	2065	-5	5	-0.24	222753095	108751	56.44	2090	2090	2030	2690	1450	2070	2048.29	1.81	-21734	2130	2100	2070	2040	2010	2115	2055	214	620	500	1240	5	1	42804725	884	-15.53	1.60	12	0.25	-133.00	1291.00	7300	20230418	-71.71	1900	20240201	8.68	2870	-28.05	20240104	1900	8.68	20240201	7300	-71.71	20230418	1900	8.68	20240201	1.54	N	049180	500	214 억	773490	N	N	0	N	N
78	20240216	120442	57	100.00	KOSDAQ		제약	N	N	N	N	N	2045	-25	5	-1.21	172048120	84134	43.66	2090	2090	2030	2690	1450	2070	2044.93	1.81	-17094	2130	2100	2070	2040	2010	2115	2055	214	620	500	1240	5	1	42804725	875	-15.38	1.58	12	0.20	-133.00	1291.00	7300	20230418	-71.99	1900	20240201	7.63	2870	-28.75	20240104	1900	7.63	20240201	7300	-71.99	20230418	1900	7.63	20240201	1.54	N	049180	500	214 억	773490	N	N	0	N	N
79	20240216	110443	57	100.00	KOSDAQ		제약	N	N	N	N	N	2040	-30	5	-1.45	143612945	70213	36.44	2090	2090	2030	2690	1450	2070	2045.39	1.81	-14438	2130	2100	2070	2040	2010	2115	2055	214	620	500	1240	5	1	42804725	873	-15.34	1.58	12	0.16	-133.00	1291.00	7300	20230418	-72.05	1900	20240201	7.37	2870	-28.92	20240104	1900	7.37	20240201	7300	-72.05	20230418	1900	7.37	20240201	1.54	N	049180	500	214 억	773490	N	N	0	N	N
80	20240216	100440	57	100.00	KOSDAQ		제약	N	N	N	N	N	2055	-15	5	-0.72	107434725	52454	27.22	2090	2090	2030	2690	1450	2070	2048.17	1.81	-10458	2130	2100	2070	2040	2010	2115	2055	214	620	500	1240	5	1	42804725	880	-15.45	1.59	12	0.12	-133.00	1291.00	7300	20230418	-71.85	1900	20240201	8.16	2870	-28.40	20240104	1900	8.16	20240201	7300	-71.85	20230418	1900	8.16	20240201	1.54	N	049180	500	214 억	773490	N	N	0	N	N
81	20240216	090436	57	100.00	KOSDAQ		제약	N	N	N	N	N	2065	-5	5	-0.24	5205060	2516	1.31	2090	2090	2055	2690	1450	2070	2068.78	1.81	-1611	2130	2100	2070	2040	2010	2115	2055	214	620	500	1240	5	1	42804725	884	-15.53	1.60	12	0.01	-133.00	1291.00	7300	20230418	-71.71	1900	20240201	8.68	2870	-28.05	20240104	1900	8.68	20240201	7300	-71.71	20230418	1900	8.68	20240201	1.54	N	049180	500	214 억	773490	N	N	0	N	N
82	20240215	160439	57	100.00	KOSDAQ		제약	N	N	N	N	N	2070	25	2	1.22	397080125	192389	52.98	2040	2100	2040	2655	1435	2045	2063.94	1.79	5445	2155	2100	2045	1990	1935	2127	2017	214	610	500	1220	5	1	42804725	886	-15.56	1.60	12	0.45	-133.00	1291.00	7300	20230418	-71.64	1900	20240201	8.95	2870	-27.87	20240104	1900	8.95	20240201	7300	-71.64	20230418	1900	8.95	20240201	1.55	N	049180	500	214 억	765648	N	N	1	N	N
83	20240215	150441	57	100.00	KOSDAQ		제약	N	N	N	N	N	2060	15	2	0.73	386478670	187242	51.56	2040	2100	2040	2655	1435	2045	2064.06	1.79	6231	2155	2100	2045	1990	1935	2127	2017	214	610	500	1220	5	1	42804725	882	-15.49	1.60	12	0.44	-133.00	1291.00	7300	20230418	-71.78	1900	20240201	8.42	2870	-28.22	20240104	1900	8.42	20240201	7300	-71.78	20230418	1900	8.42	20240201	1.55	N	049180	500	214 억	765648	N	N	1	N	N
84	20240215	140439	57	100.00	KOSDAQ		제약	N	N	N	N	N	2065	20	2	0.98	293511330	142129	39.14	2040	2100	2040	2655	1435	2045	2065.11	1.79	9916	2155	2100	2045	1990	1935	2127	2017	214	610	500	1220	5	1	42804725	884	-15.53	1.60	12	0.33	-133.00	1291.00	7300	20230418	-71.71	1900	20240201	8.68	2870	-28.05	20240104	1900	8.68	20240201	7300	-71.71	20230418	1900	8.68	20240201	1.55	N	049180	500	214 억	765648	N	N	1	N	N
85	20240215	130435	57	100.00	KOSDAQ		제약	N	N	N	N	N	2090	45	2	2.20	252565555	122301	33.68	2040	2100	2040	2655	1435	2045	2065.11	1.79	9013	2155	2100	2045	1990	1935	2127	2017	214	610	500	1220	5	1	42804725	895	-15.71	1.62	12	0.29	-133.00	1291.00	7300	20230418	-71.37	1900	20240201	10.00	2870	-27.18	20240104	1900	10.00	20240201	7300	-71.37	20230418	1900	10.00	20240201	1.55	N	049180	500	214 억	765648	N	N	1	N	N
86	20240215	120439	57	100.00	KOSDAQ		제약	N	N	N	N	N	2060	15	2	0.73	206627820	100158	27.58	2040	2100	2040	2655	1435	2045	2063.02	1.79	11320	2155	2100	2045	1990	1935	2127	2017	214	610	500	1220	5	1	42804725	882	-15.49	1.60	12	0.23	-133.00	1291.00	7300	20230418	-71.78	1900	20240201	8.42	2870	-28.22	20240104	1900	8.42	20240201	7300	-71.78	20230418	1900	8.42	20240201	1.55	N	049180	500	214 억	765648	N	N	1	N	N
87	20240215	110437	57	100.00	KOSDAQ		제약	N	N	N	N	N	2070	25	2	1.22	176482040	85542	23.56	2040	2100	2040	2655	1435	2045	2063.10	1.79	5718	2155	2100	2045	1990	1935	2127	2017	214	610	500	1220	5	1	42804725	886	-15.56	1.60	12	0.20	-133.00	1291.00	7300	20230418	-71.64	1900	20240201	8.95	2870	-27.87	20240104	1900	8.95	20240201	7300	-71.64	20230418	1900	8.95	20240201	1.55	N	049180	500	214 억	765648	N	N	1	N	N
88	20240215	100435	57	100.00	KOSDAQ		제약	N	N	N	N	N	2065	20	2	0.98	130421750	63285	17.43	2040	2100	2040	2655	1435	2045	2060.86	1.79	9067	2155	2100	2045	1990	1935	2127	2017	214	610	500	1220	5	1	42804725	884	-15.53	1.60	12	0.15	-133.00	1291.00	7300	20230418	-71.71	1900	20240201	8.68	2870	-28.05	20240104	1900	8.68	20240201	7300	-71.71	20230418	1900	8.68	20240201	1.55	N	049180	500	214 억	765648	N	N	1	N	N
89	20240215	090435	57	100.00	KOSDAQ		제약	N	N	N	N	N	2045	0	3	0.00	49085675	23788	6.55	2040	2100	2040	2655	1435	2045	2063.46	1.79	-5231	2155	2100	2045	1990	1935	2127	2017	214	610	500	1220	5	1	42804725	875	-15.38	1.58	12	0.06	-133.00	1291.00	7300	20230418	-71.99	1900	20240201	7.63	2870	-28.75	20240104	1900	7.63	20240201	7300	-71.99	20230418	1900	7.63	20240201	1.55	N	049180	500	214 억	765648	N	N	1	N	N
90	20240214	160432	57	100.00	KOSDAQ		제약	N	N	N	N	N	2045	35	2	1.74	727958455	359860	78.56	2005	2100	1990	2610	1410	2010	2022.89	1.72	23921	2244	2126	2057	1939	1870	2186	1999	214	600	500	1200	5	1	42804725	875	-15.38	1.58	12	0.84	-133.00	1291.00	7300	20230418	-71.99	1900	20240201	7.63	2870	-28.75	20240104	1900	7.63	20240201	7300	-71.99	20230418	1900	7.63	20240201	1.56	N	049180	500	214 억	736698	N	N	1	N	N
91	20240214	150434	57	100.00	KOSDAQ		제약	N	N	N	N	N	2045	35	2	1.74	712162215	352106	76.87	2005	2100	1990	2610	1410	2010	2022.58	1.72	23939	2244	2126	2057	1939	1870	2186	1999	214	600	500	1200	5	1	42804725	875	-15.38	1.58	12	0.82	-133.00	1291.00	7300	20230418	-71.99	1900	20240201	7.63	2870	-28.75	20240104	1900	7.63	20240201	7300	-71.99	20230418	1900	7.63	20240201	1.56	N	049180	500	214 억	736698	N	N	1	N	N
92	20240214	140431	57	100.00	KOSDAQ		제약	N	N	N	N	N	2035	25	2	1.24	644056955	318731	69.58	2005	2100	1990	2610	1410	2010	2020.69	1.72	23344	2244	2126	2057	1939	1870	2186	1999	214	600	500	1200	5	1	42804725	871	-15.30	1.58	12	0.74	-133.00	1291.00	7300	20230418	-72.12	1900	20240201	7.11	2870	-29.09	20240104	1900	7.11	20240201	7300	-72.12	20230418	1900	7.11	20240201	1.56	N	049180	500	214 억	736698	N	N	1	N	N
93	20240214	130434	57	100.00	KOSDAQ		제약	N	N	N	N	N	2015	5	2	0.25	384515745	191256	41.75	2005	2095	1990	2610	1410	2010	2010.48	1.72	22398	2244	2126	2057	1939	1870	2186	1999	214	600	500	1200	5	1	42804725	863	-15.15	1.56	12	0.45	-133.00	1291.00	7300	20230418	-72.40	1900	20240201	6.05	2870	-29.79	20240104	1900	6.05	20240201	7300	-72.40	20230418	1900	6.05	20240201	1.56	N	049180	500	214 억	736698	N	N	1	N	N
94	20240214	120430	57	100.00	KOSDAQ		제약	N	N	N	N	N	2015	5	2	0.25	261504745	130231	28.43	2005	2095	1990	2610	1410	2010	2008.01	1.72	-18090	2244	2126	2057	1939	1870	2186	1999	214	600	500	1200	5	1	42804725	863	-15.15	1.56	12	0.30	-133.00	1291.00	7300	20230418	-72.40	1900	20240201	6.05	2870	-29.79	20240104	1900	6.05	20240201	7300	-72.40	20230418	1900	6.05	20240201	1.56	N	049180	500	214 억	736698	N	N	1	N	N
95	20240214	110436	57	100.00	KOSDAQ		제약	N	N	N	N	N	2000	-10	5	-0.50	229742520	114363	24.97	2005	2095	1990	2610	1410	2010	2008.89	1.72	-27600	2244	2126	2057	1939	1870	2186	1999	214	600	500	1200	5	1	42804725	856	-15.04	1.55	12	0.27	-133.00	1291.00	7300	20230418	-72.60	1900	20240201	5.26	2870	-30.31	20240104	1900	5.26	20240201	7300	-72.60	20230418	1900	5.26	20240201	1.56	N	049180	500	214 억	736698	N	N	1	N	N
96	20240214	090427	57	100.00	KOSDAQ		제약	N	N	N	N	N	2045	35	2	1.74	29475348	14533	3.17	2005	2095	1990	2610	1410	2010	2028.17	1.72	-1015	2244	2126	2057	1939	1870	2186	1999	214	600	500	1200	5	1	42804725	875	-15.38	1.58	12	0.03	-133.00	1291.00	7300	20230418	-71.99	1900	20240201	7.63	2870	-28.75	20240104	1900	7.63	20240201	7300	-71.99	20230418	1900	7.63	20240201	1.56	N	049180	500	214 억	736698	N	N	1	N	N
97	20240213	160429	57	100.00	KOSDAQ		제약	N	N	N	N	N	2010	31	2	1.57	932197080	453400	319.86	1988	2175	1988	2570	1386	1979	2056.01	1.50	94909	2017	1998	1979	1960	1941	1988	1950	214	591	500	1180	5	1	42804725	860	-15.11	1.56	12	1.06	-133.00	1291.00	7300	20230418	-72.47	1900	20240201	5.79	2870	-29.97	20240104	1900	5.79	20240201	7300	-72.47	20230418	1900	5.79	20240201	1.56	N	049180	500	214 억	642466	N	N	1	N	N
98	20240213	150426	57	100.00	KOSDAQ		제약	N	N	N	N	N	2015	36	2	1.82	898348925	436578	307.99	1988	2175	1988	2570	1386	1979	2057.71	1.50	88690	2017	1998	1979	1960	1941	1988	1950	214	591	500	1180	5	1	42804725	863	-15.15	1.56	12	1.02	-133.00	1291.00	7300	20230418	-72.40	1900	20240201	6.05	2870	-29.79	20240104	1900	6.05	20240201	7300	-72.40	20230418	1900	6.05	20240201	1.56	N	049180	500	214 억	642466	N	N	1	N	N
99	20240213	140434	57	100.00	KOSDAQ		제약	N	N	N	N	N	2030	51	2	2.58	792541610	383996	270.90	1988	2175	1988	2570	1386	1979	2063.93	1.50	77090	2017	1998	1979	1960	1941	1988	1950	214	591	500	1180	5	1	42804725	869	-15.26	1.57	12	0.90	-133.00	1291.00	7300	20230418	-72.19	1900	20240201	6.84	2870	-29.27	20240104	1900	6.84	20240201	7300	-72.19	20230418	1900	6.84	20240201	1.56	N	049180	500	214 억	642466	N	N	1	N	N
100	20240213	130429	57	100.00	KOSDAQ		제약	N	N	N	N	N	2040	61	2	3.08	728411035	352480	248.66	1988	2175	1988	2570	1386	1979	2066.53	1.50	68019	2017	1998	1979	1960	1941	1988	1950	214	591	500	1180	5	1	42804725	873	-15.34	1.58	12	0.82	-133.00	1291.00	7300	20230418	-72.05	1900	20240201	7.37	2870	-28.92	20240104	1900	7.37	20240201	7300	-72.05	20230418	1900	7.37	20240201	1.56	N	049180	500	214 억	642466	N	N	1	N	N
101	20240213	120433	57	100.00	KOSDAQ		제약	N	N	N	N	N	2050	71	2	3.59	664621930	321232	226.62	1988	2175	1988	2570	1386	1979	2068.98	1.50	58739	2017	1998	1979	1960	1941	1988	1950	214	591	500	1180	5	1	42804725	877	-15.41	1.59	12	0.75	-133.00	1291.00	7300	20230418	-71.92	1900	20240201	7.89	2870	-28.57	20240104	1900	7.89	20240201	7300	-71.92	20230418	1900	7.89	20240201	1.56	N	049180	500	214 억	642466	N	N	1	N	N
102	20240213	110431	57	100.00	KOSDAQ		제약	N	N	N	N	N	2060	81	2	4.09	584175550	282044	198.97	1988	2175	1988	2570	1386	1979	2071.22	1.50	58900	2017	1998	1979	1960	1941	1988	1950	214	591	500	1180	5	1	42804725	882	-15.49	1.60	12	0.66	-133.00	1291.00	7300	20230418	-71.78	1900	20240201	8.42	2870	-28.22	20240104	1900	8.42	20240201	7300	-71.78	20230418	1900	8.42	20240201	1.56	N	049180	500	214 억	642466	N	N	1	N	N
103	20240213	100352	57	100.00	KOSDAQ		제약	N	N	N	N	N	2060	81	2	4.09	525207810	253385	178.75	1988	2175	1988	2570	1386	1979	2072.77	1.50	58969	2017	1998	1979	1960	1941	1988	1950	214	591	500	1180	5	1	42804725	882	-15.49	1.60	12	0.59	-133.00	1291.00	7300	20230418	-71.78	1900	20240201	8.42	2870	-28.22	20240104	1900	8.42	20240201	7300	-71.78	20230418	1900	8.42	20240201	1.56	N	049180	500	214 억	642466	N	N	1	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History