KissMeData/205470/price/prices-20240201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160913	57	100.00	KOSDAQ	제약	N	N	N	N	N	1744	-24	5	-1.36	1574828627	898596	110.63	1775	1776	1738	2295	1238	1768	1752.58	7.94	43072	1826	1797	1762	1733	1698	1811	1747	130	527	100	1230	1	1	129375009	2256	1.24	0.61	12	0.69	1402.00	2879.00	6530	20230327	-73.29	1622	20240207	7.52	1980	-11.92	20240105	1622	7.52	20240207	21500	-91.89	20230313	1622	7.52	20240207	5.78	N	205470	100	129 억	10273020	N	N	2424	N	N
3	20240229	150916	57	100.00	KOSDAQ	제약	N	N	N	N	N	1746	-22	5	-1.24	1349413425	769235	94.70	1775	1776	1743	2295	1238	1768	1754.23	7.94	88678	1826	1797	1762	1733	1698	1811	1747	130	527	100	1230	1	1	129375009	2259	1.25	0.61	12	0.59	1402.00	2879.00	6530	20230327	-73.26	1622	20240207	7.64	1980	-11.82	20240105	1622	7.64	20240207	21500	-91.88	20230313	1622	7.64	20240207	5.78	N	205470	100	129 억	10273020	N	N	2865	N	N
4	20240229	140917	57	100.00	KOSDAQ	제약	N	N	N	N	N	1752	-16	5	-0.90	1051984128	598947	73.74	1775	1776	1748	2295	1238	1768	1756.39	7.94	129759	1826	1797	1762	1733	1698	1811	1747	130	527	100	1230	1	1	129375009	2267	1.25	0.61	12	0.46	1402.00	2879.00	6530	20230327	-73.17	1622	20240207	8.01	1980	-11.52	20240105	1622	8.01	20240207	21500	-91.85	20230313	1622	8.01	20240207	5.78	N	205470	100	129 억	10273020	N	N	2865	N	N
5	20240229	130914	57	100.00	KOSDAQ	제약	N	N	N	N	N	1750	-18	5	-1.02	893473119	508465	62.60	1775	1776	1748	2295	1238	1768	1757.20	7.94	123980	1826	1797	1762	1733	1698	1811	1747	130	527	100	1230	1	1	129375009	2264	1.25	0.61	12	0.39	1402.00	2879.00	6530	20230327	-73.20	1622	20240207	7.89	1980	-11.62	20240105	1622	7.89	20240207	21500	-91.86	20230313	1622	7.89	20240207	5.78	N	205470	100	129 억	10273020	N	N	2865	N	N
6	20240229	120915	57	100.00	KOSDAQ	제약	N	N	N	N	N	1770	2	2	0.11	414534122	235438	28.98	1775	1776	1748	2295	1238	1768	1760.69	7.94	7793	1826	1797	1762	1733	1698	1811	1747	130	527	100	1230	1	1	129375009	2290	1.26	0.61	12	0.18	1402.00	2879.00	6530	20230327	-72.89	1622	20240207	9.12	1980	-10.61	20240105	1622	9.12	20240207	21500	-91.77	20230313	1622	9.12	20240207	5.78	N	205470	100	129 억	10273020	N	N	2865	N	N
7	20240229	110917	57	100.00	KOSDAQ	제약	N	N	N	N	N	1760	-8	5	-0.45	352942738	200524	24.69	1775	1776	1748	2295	1238	1768	1760.10	7.94	-2198	1826	1797	1762	1733	1698	1811	1747	130	527	100	1230	1	1	129375009	2277	1.26	0.61	12	0.15	1402.00	2879.00	6530	20230327	-73.05	1622	20240207	8.51	1980	-11.11	20240105	1622	8.51	20240207	21500	-91.81	20230313	1622	8.51	20240207	5.78	N	205470	100	129 억	10273020	N	N	2865	N	N
8	20240229	100918	57	100.00	KOSDAQ	제약	N	N	N	N	N	1763	-5	5	-0.28	281418340	159863	19.68	1775	1776	1748	2295	1238	1768	1760.37	7.94	-7826	1826	1797	1762	1733	1698	1811	1747	130	527	100	1230	1	1	129375009	2281	1.26	0.61	12	0.12	1402.00	2879.00	6530	20230327	-73.00	1622	20240207	8.69	1980	-10.96	20240105	1622	8.69	20240207	21500	-91.80	20230313	1622	8.69	20240207	5.78	N	205470	100	129 억	10273020	N	N	2865	N	N
9	20240229	090915	57	100.00	KOSDAQ	제약	N	N	N	N	N	1758	-10	5	-0.57	86250479	48886	6.02	1775	1776	1748	2295	1238	1768	1764.32	7.94	-30131	1826	1797	1762	1733	1698	1811	1747	130	527	100	1230	1	1	129375009	2274	1.25	0.61	12	0.04	1402.00	2879.00	6530	20230327	-73.08	1622	20240207	8.38	1980	-11.21	20240105	1622	8.38	20240207	21500	-91.82	20230313	1622	8.38	20240207	5.78	N	205470	100	129 억	10273020	N	N	2865	N	N
10	20240228	160823	57	100.00	KOSDAQ	제약	N	N	N	N	N	1768	41	2	2.37	1408458309	799316	92.76	1727	1791	1727	2245	1209	1727	1762.12	7.84	119171	1793	1759	1737	1703	1681	1749	1693	130	518	100	1200	1	1	129375009	2287	1.26	0.61	12	0.62	1402.00	2879.00	6530	20230327	-72.92	1622	20240207	9.00	1980	-10.71	20240105	1622	9.00	20240207	21500	-91.78	20230313	1622	9.00	20240207	5.79	N	205470	100	129 억	10144325	N	N	2865	N	N
11	20240228	150823	57	100.00	KOSDAQ	제약	N	N	N	N	N	1764	37	2	2.14	1317715016	747948	86.80	1727	1791	1727	2245	1209	1727	1761.82	7.84	105232	1793	1759	1737	1703	1681	1749	1693	130	518	100	1200	1	1	129375009	2282	1.26	0.61	12	0.58	1402.00	2879.00	6530	20230327	-72.99	1622	20240207	8.75	1980	-10.91	20240105	1622	8.75	20240207	21500	-91.80	20230313	1622	8.75	20240207	5.79	N	205470	100	129 억	10144325	N	N	4977	N	N
12	20240228	140915	57	100.00	KOSDAQ	제약	N	N	N	N	N	1752	25	2	1.45	1175495877	666893	77.40	1727	1791	1727	2245	1209	1727	1762.70	7.84	60535	1793	1759	1737	1703	1681	1749	1693	130	518	100	1200	1	1	129375009	2267	1.25	0.61	12	0.52	1402.00	2879.00	6530	20230327	-73.17	1622	20240207	8.01	1980	-11.52	20240105	1622	8.01	20240207	21500	-91.85	20230313	1622	8.01	20240207	5.79	N	205470	100	129 억	10144325	N	N	4977	N	N
13	20240228	130915	57	100.00	KOSDAQ	제약	N	N	N	N	N	1756	29	2	1.68	1118371633	634269	73.61	1727	1791	1727	2245	1209	1727	1763.31	7.84	63210	1793	1759	1737	1703	1681	1749	1693	130	518	100	1200	1	1	129375009	2272	1.25	0.61	12	0.49	1402.00	2879.00	6530	20230327	-73.11	1622	20240207	8.26	1980	-11.31	20240105	1622	8.26	20240207	21500	-91.83	20230313	1622	8.26	20240207	5.79	N	205470	100	129 억	10144325	N	N	4977	N	N
14	20240228	120917	57	100.00	KOSDAQ	제약	N	N	N	N	N	1750	23	2	1.33	1027639533	582488	67.60	1727	1791	1727	2245	1209	1727	1764.29	7.84	88744	1793	1759	1737	1703	1681	1749	1693	130	518	100	1200	1	1	129375009	2264	1.25	0.61	12	0.45	1402.00	2879.00	6530	20230327	-73.20	1622	20240207	7.89	1980	-11.62	20240105	1622	7.89	20240207	21500	-91.86	20230313	1622	7.89	20240207	5.79	N	205470	100	129 억	10144325	N	N	4977	N	N
15	20240228	110841	57	100.00	KOSDAQ	제약	N	N	N	N	N	1772	45	2	2.61	855512386	484401	56.22	1727	1791	1727	2245	1209	1727	1766.21	7.84	102369	1793	1759	1737	1703	1681	1749	1693	130	518	100	1200	1	1	129375009	2293	1.26	0.62	12	0.37	1402.00	2879.00	6530	20230327	-72.86	1622	20240207	9.25	1980	-10.51	20240105	1622	9.25	20240207	21500	-91.76	20230313	1622	9.25	20240207	5.79	N	205470	100	129 억	10144325	N	N	4977	N	N
16	20240228	100913	57	100.00	KOSDAQ	제약	N	N	N	N	N	1757	30	2	1.74	664808015	376166	43.66	1727	1791	1727	2245	1209	1727	1767.44	7.84	111314	1793	1759	1737	1703	1681	1749	1693	130	518	100	1200	1	1	129375009	2273	1.25	0.61	12	0.29	1402.00	2879.00	6530	20230327	-73.09	1622	20240207	8.32	1980	-11.26	20240105	1622	8.32	20240207	21500	-91.83	20230313	1622	8.32	20240207	5.79	N	205470	100	129 억	10144325	N	N	4977	N	N
17	20240228	090918	57	100.00	KOSDAQ	제약	N	N	N	N	N	1772	45	2	2.61	399546694	225963	26.22	1727	1791	1727	2245	1209	1727	1768.40	7.84	115037	1793	1759	1737	1703	1681	1749	1693	130	518	100	1200	1	1	129375009	2293	1.26	0.62	12	0.17	1402.00	2879.00	6530	20230327	-72.86	1622	20240207	9.25	1980	-10.51	20240105	1622	9.25	20240207	21500	-91.76	20230313	1622	9.25	20240207	5.79	N	205470	100	129 억	10144325	N	N	4977	N	N
18	20240227	160915	57	100.00	KOSDAQ	제약	N	N	N	N	N	1727	-22	5	-1.26	1471856349	848604	182.25	1751	1771	1715	2270	1225	1749	1734.48	7.73	132362	1800	1774	1758	1732	1716	1766	1724	130	521	100	1220	1	1	129375009	2234	1.23	0.60	12	0.66	1402.00	2879.00	6530	20230327	-73.55	1622	20240207	6.47	1980	-12.78	20240105	1622	6.47	20240207	21500	-91.97	20230313	1622	6.47	20240207	5.87	N	205470	100	129 억	10000582	N	N	4977	N	N
19	20240227	150915	57	100.00	KOSDAQ	제약	N	N	N	N	N	1742	-7	5	-0.40	1357623357	782626	168.08	1751	1771	1715	2270	1225	1749	1734.70	7.73	90585	1800	1774	1758	1732	1716	1766	1724	130	521	100	1220	1	1	129375009	2254	1.24	0.61	12	0.60	1402.00	2879.00	6530	20230327	-73.32	1622	20240207	7.40	1980	-12.02	20240105	1622	7.40	20240207	21500	-91.90	20230313	1622	7.40	20240207	5.87	N	205470	100	129 억	10000582	N	N	2628	N	N
20	20240227	140912	57	100.00	KOSDAQ	제약	N	N	N	N	N	1730	-19	5	-1.09	1169157049	673972	144.74	1751	1771	1715	2270	1225	1749	1734.73	7.73	47471	1800	1774	1758	1732	1716	1766	1724	130	521	100	1220	1	1	129375009	2238	1.23	0.60	12	0.52	1402.00	2879.00	6530	20230327	-73.51	1622	20240207	6.66	1980	-12.63	20240105	1622	6.66	20240207	21500	-91.95	20230313	1622	6.66	20240207	5.87	N	205470	100	129 억	10000582	N	N	2628	N	N
21	20240227	130834	57	100.00	KOSDAQ	제약	N	N	N	N	N	1727	-22	5	-1.26	1083466076	624352	134.09	1751	1771	1715	2270	1225	1749	1735.34	7.73	24465	1800	1774	1758	1732	1716	1766	1724	130	521	100	1220	1	1	129375009	2234	1.23	0.60	12	0.48	1402.00	2879.00	6530	20230327	-73.55	1622	20240207	6.47	1980	-12.78	20240105	1622	6.47	20240207	21500	-91.97	20230313	1622	6.47	20240207	5.87	N	205470	100	129 억	10000582	N	N	2628	N	N
22	20240227	120916	57	100.00	KOSDAQ	제약	N	N	N	N	N	1729	-20	5	-1.14	957776812	551568	118.45	1751	1771	1715	2270	1225	1749	1736.46	7.73	-21155	1800	1774	1758	1732	1716	1766	1724	130	521	100	1220	1	1	129375009	2237	1.23	0.60	12	0.43	1402.00	2879.00	6530	20230327	-73.52	1622	20240207	6.60	1980	-12.68	20240105	1622	6.60	20240207	21500	-91.96	20230313	1622	6.60	20240207	5.87	N	205470	100	129 억	10000582	N	N	2628	N	N
23	20240227	110915	57	100.00	KOSDAQ	제약	N	N	N	N	N	1727	-22	5	-1.26	681657100	391061	83.98	1751	1771	1720	2270	1225	1749	1743.10	7.73	-34602	1800	1774	1758	1732	1716	1766	1724	130	521	100	1220	1	1	129375009	2234	1.23	0.60	12	0.30	1402.00	2879.00	6530	20230327	-73.55	1622	20240207	6.47	1980	-12.78	20240105	1622	6.47	20240207	21500	-91.97	20230313	1622	6.47	20240207	5.87	N	205470	100	129 억	10000582	N	N	2628	N	N
24	20240227	100910	57	100.00	KOSDAQ	제약	N	N	N	N	N	1740	-9	5	-0.51	480125363	274539	58.96	1751	1771	1728	2270	1225	1749	1748.84	7.73	-31287	1800	1774	1758	1732	1716	1766	1724	130	521	100	1220	1	1	129375009	2251	1.24	0.60	12	0.21	1402.00	2879.00	6530	20230327	-73.35	1622	20240207	7.27	1980	-12.12	20240105	1622	7.27	20240207	21500	-91.91	20230313	1622	7.27	20240207	5.87	N	205470	100	129 억	10000582	N	N	2628	N	N
25	20240227	090915	57	100.00	KOSDAQ	제약	N	N	N	N	N	1762	13	2	0.74	124244996	70487	15.14	1751	1771	1751	2270	1225	1749	1762.67	7.73	-8935	1800	1774	1758	1732	1716	1766	1724	130	521	100	1220	1	1	129375009	2280	1.26	0.61	12	0.05	1402.00	2879.00	6530	20230327	-73.02	1622	20240207	8.63	1980	-11.01	20240105	1622	8.63	20240207	21500	-91.80	20230313	1622	8.63	20240207	5.87	N	205470	100	129 억	10000582	N	N	2628	N	N
26	20240226	160910	57	100.00	KOSDAQ	제약	N	N	N	N	N	1749	-1	5	-0.06	784043073	446113	51.90	1750	1784	1742	2275	1225	1750	1757.52	7.68	56017	1804	1776	1763	1735	1722	1770	1729	130	525	100	1220	1	1	129375009	2263	1.25	0.61	12	0.34	1402.00	2879.00	6530	20230327	-73.22	1622	20240207	7.83	1980	-11.67	20240105	1622	7.83	20240207	21500	-91.87	20230313	1622	7.83	20240207	5.91	N	205470	100	129 억	9929675	N	N	2628	N	N
27	20240226	150905	57	100.00	KOSDAQ	제약	N	N	N	N	N	1754	4	2	0.23	733460394	417213	48.54	1750	1784	1742	2275	1225	1750	1758.00	7.68	52752	1804	1776	1763	1735	1722	1770	1729	130	525	100	1220	1	1	129375009	2269	1.25	0.61	12	0.32	1402.00	2879.00	6530	20230327	-73.14	1622	20240207	8.14	1980	-11.41	20240105	1622	8.14	20240207	21500	-91.84	20230313	1622	8.14	20240207	5.91	N	205470	100	129 억	9929675	N	N	16294	N	N
28	20240226	140909	57	100.00	KOSDAQ	제약	N	N	N	N	N	1762	12	2	0.69	588687951	334601	38.93	1750	1784	1742	2275	1225	1750	1759.37	7.68	39433	1804	1776	1763	1735	1722	1770	1729	130	525	100	1220	1	1	129375009	2280	1.26	0.61	12	0.26	1402.00	2879.00	6530	20230327	-73.02	1622	20240207	8.63	1980	-11.01	20240105	1622	8.63	20240207	21500	-91.80	20230313	1622	8.63	20240207	5.91	N	205470	100	129 억	9929675	N	N	16294	N	N
29	20240226	130903	57	100.00	KOSDAQ	제약	N	N	N	N	N	1757	7	2	0.40	508181147	288835	33.60	1750	1784	1742	2275	1225	1750	1759.42	7.68	27315	1804	1776	1763	1735	1722	1770	1729	130	525	100	1220	1	1	129375009	2273	1.25	0.61	12	0.22	1402.00	2879.00	6530	20230327	-73.09	1622	20240207	8.32	1980	-11.26	20240105	1622	8.32	20240207	21500	-91.83	20230313	1622	8.32	20240207	5.91	N	205470	100	129 억	9929675	N	N	16294	N	N
30	20240226	120901	57	100.00	KOSDAQ	제약	N	N	N	N	N	1756	6	2	0.34	439756552	249945	29.08	1750	1784	1742	2275	1225	1750	1759.41	7.68	21701	1804	1776	1763	1735	1722	1770	1729	130	525	100	1220	1	1	129375009	2272	1.25	0.61	12	0.19	1402.00	2879.00	6530	20230327	-73.11	1622	20240207	8.26	1980	-11.31	20240105	1622	8.26	20240207	21500	-91.83	20230313	1622	8.26	20240207	5.91	N	205470	100	129 억	9929675	N	N	16294	N	N
31	20240226	110902	57	100.00	KOSDAQ	제약	N	N	N	N	N	1753	3	2	0.17	369919714	210144	24.45	1750	1784	1742	2275	1225	1750	1760.32	7.68	13678	1804	1776	1763	1735	1722	1770	1729	130	525	100	1220	1	1	129375009	2268	1.25	0.61	12	0.16	1402.00	2879.00	6530	20230327	-73.15	1622	20240207	8.08	1980	-11.46	20240105	1622	8.08	20240207	21500	-91.85	20230313	1622	8.08	20240207	5.91	N	205470	100	129 억	9929675	N	N	16294	N	N
32	20240226	100858	57	100.00	KOSDAQ	제약	N	N	N	N	N	1755	5	2	0.29	270116847	153358	17.84	1750	1784	1742	2275	1225	1750	1761.35	7.68	19969	1804	1776	1763	1735	1722	1770	1729	130	525	100	1220	1	1	129375009	2271	1.25	0.61	12	0.12	1402.00	2879.00	6530	20230327	-73.12	1622	20240207	8.20	1980	-11.36	20240105	1622	8.20	20240207	21500	-91.84	20230313	1622	8.20	20240207	5.91	N	205470	100	129 억	9929675	N	N	16294	N	N
33	20240226	090857	57	100.00	KOSDAQ	제약	N	N	N	N	N	1748	-2	5	-0.11	44612460	25496	2.97	1750	1758	1745	2275	1225	1750	1749.78	7.68	-13777	1804	1776	1763	1735	1722	1770	1729	130	525	100	1220	1	1	129375009	2261	1.25	0.61	12	0.02	1402.00	2879.00	6530	20230327	-73.23	1622	20240207	7.77	1980	-11.72	20240105	1622	7.77	20240207	21500	-91.87	20230313	1622	7.77	20240207	5.91	N	205470	100	129 억	9929675	N	N	16294	N	N
34	20240223	160859	57	100.00	KOSDAQ	제약	N	N	N	N	N	1750	-34	5	-1.91	1494713005	845195	101.24	1784	1791	1750	2315	1249	1784	1768.49	7.47	52825	1854	1818	1794	1758	1734	1807	1747	130	531	100	1240	1	1	129375009	2264	1.25	0.61	12	0.65	1402.00	2879.00	6530	20230327	-73.20	1622	20240207	7.89	1980	-11.62	20240105	1622	7.89	20240207	21500	-91.86	20230313	1622	7.89	20240207	5.87	N	205470	100	129 억	9661276	N	N	16294	N	N
35	20240223	150854	57	100.00	KOSDAQ	제약	N	N	N	N	N	1760	-24	5	-1.35	1281544129	723533	86.67	1784	1791	1753	2315	1249	1784	1771.23	7.47	47045	1854	1818	1794	1758	1734	1807	1747	130	531	100	1240	1	1	129375009	2277	1.26	0.61	12	0.56	1402.00	2879.00	6530	20230327	-73.05	1622	20240207	8.51	1980	-11.11	20240105	1622	8.51	20240207	21500	-91.81	20230313	1622	8.51	20240207	5.87	N	205470	100	129 억	9661276	N	N	75	N	N
36	20240223	140855	57	100.00	KOSDAQ	제약	N	N	N	N	N	1768	-16	5	-0.90	948627313	534310	64.00	1784	1791	1760	2315	1249	1784	1775.42	7.47	34628	1854	1818	1794	1758	1734	1807	1747	130	531	100	1240	1	1	129375009	2287	1.26	0.61	12	0.41	1402.00	2879.00	6530	20230327	-72.92	1622	20240207	9.00	1980	-10.71	20240105	1622	9.00	20240207	21500	-91.78	20230313	1622	9.00	20240207	5.87	N	205470	100	129 억	9661276	N	N	75	N	N
37	20240223	130851	57	100.00	KOSDAQ	제약	N	N	N	N	N	1774	-10	5	-0.56	835154838	470205	56.32	1784	1791	1760	2315	1249	1784	1776.15	7.47	46210	1854	1818	1794	1758	1734	1807	1747	130	531	100	1240	1	1	129375009	2295	1.27	0.62	12	0.36	1402.00	2879.00	6530	20230327	-72.83	1622	20240207	9.37	1980	-10.40	20240105	1622	9.37	20240207	21500	-91.75	20230313	1622	9.37	20240207	5.87	N	205470	100	129 억	9661276	N	N	75	N	N
38	20240223	120854	57	100.00	KOSDAQ	제약	N	N	N	N	N	1771	-13	5	-0.73	770295634	433635	51.94	1784	1791	1760	2315	1249	1784	1776.37	7.47	54389	1854	1818	1794	1758	1734	1807	1747	130	531	100	1240	1	1	129375009	2291	1.26	0.62	12	0.34	1402.00	2879.00	6530	20230327	-72.88	1622	20240207	9.19	1980	-10.56	20240105	1622	9.19	20240207	21500	-91.76	20230313	1622	9.19	20240207	5.87	N	205470	100	129 억	9661276	N	N	75	N	N
39	20240223	110844	57	100.00	KOSDAQ	제약	N	N	N	N	N	1782	-2	5	-0.11	656474446	369596	44.27	1784	1791	1760	2315	1249	1784	1776.19	7.47	71474	1854	1818	1794	1758	1734	1807	1747	130	531	100	1240	1	1	129375009	2305	1.27	0.62	12	0.29	1402.00	2879.00	6530	20230327	-72.71	1622	20240207	9.86	1980	-10.00	20240105	1622	9.86	20240207	21500	-91.71	20230313	1622	9.86	20240207	5.87	N	205470	100	129 억	9661276	N	N	75	N	N
40	20240223	100849	57	100.00	KOSDAQ	제약	N	N	N	N	N	1780	-4	5	-0.22	547627058	308407	36.94	1784	1791	1760	2315	1249	1784	1775.66	7.47	57061	1854	1818	1794	1758	1734	1807	1747	130	531	100	1240	1	1	129375009	2303	1.27	0.62	12	0.24	1402.00	2879.00	6530	20230327	-72.74	1622	20240207	9.74	1980	-10.10	20240105	1622	9.74	20240207	21500	-91.72	20230313	1622	9.74	20240207	5.87	N	205470	100	129 억	9661276	N	N	75	N	N
41	20240223	090852	57	100.00	KOSDAQ	제약	N	N	N	N	N	1785	1	2	0.06	135596459	76141	9.12	1784	1789	1771	2315	1249	1784	1780.86	7.47	25866	1854	1818	1794	1758	1734	1807	1747	130	531	100	1240	1	1	129375009	2309	1.27	0.62	12	0.06	1402.00	2879.00	6530	20230327	-72.66	1622	20240207	10.05	1980	-9.85	20240105	1622	10.05	20240207	21500	-91.70	20230313	1622	10.05	20240207	5.87	N	205470	100	129 억	9661276	N	N	75	N	N
42	20240222	160839	57	100.00	KOSDAQ	제약	N	N	N	N	N	1784	-24	5	-1.33	1467245935	819255	86.88	1830	1830	1770	2350	1266	1808	1790.97	7.50	-46365	1865	1836	1818	1789	1771	1827	1780	130	542	100	1260	1	1	129375009	2308	1.27	0.62	12	0.63	1402.00	2879.00	6530	20230327	-72.68	1622	20240207	9.99	1980	-9.90	20240105	1622	9.99	20240207	21500	-91.70	20230313	1622	9.99	20240207	5.83	N	205470	100	129 억	9699425	N	N	75	N	N
43	20240222	150849	57	100.00	KOSDAQ	제약	N	N	N	N	N	1782	-26	5	-1.44	1356844081	757336	80.32	1830	1830	1770	2350	1266	1808	1791.60	7.50	-71492	1865	1836	1818	1789	1771	1827	1780	130	542	100	1260	1	1	129375009	2305	1.27	0.62	12	0.59	1402.00	2879.00	6530	20230327	-72.71	1622	20240207	9.86	1980	-10.00	20240105	1622	9.86	20240207	21500	-91.71	20230313	1622	9.86	20240207	5.83	N	205470	100	129 억	9699425	N	N	1075	N	N
44	20240222	140846	57	100.00	KOSDAQ	제약	N	N	N	N	N	1786	-22	5	-1.22	1236810546	689948	73.17	1830	1830	1770	2350	1266	1808	1792.61	7.50	-88000	1865	1836	1818	1789	1771	1827	1780	130	542	100	1260	1	1	129375009	2311	1.27	0.62	12	0.53	1402.00	2879.00	6530	20230327	-72.65	1622	20240207	10.11	1980	-9.80	20240105	1622	10.11	20240207	21500	-91.69	20230313	1622	10.11	20240207	5.83	N	205470	100	129 억	9699425	N	N	1075	N	N
45	20240222	130834	57	100.00	KOSDAQ	제약	N	N	N	N	N	1784	-24	5	-1.33	855415748	475539	50.43	1830	1830	1782	2350	1266	1808	1798.83	7.50	-93339	1865	1836	1818	1789	1771	1827	1780	130	542	100	1260	1	1	129375009	2308	1.27	0.62	12	0.37	1402.00	2879.00	6530	20230327	-72.68	1622	20240207	9.99	1980	-9.90	20240105	1622	9.99	20240207	21500	-91.70	20230313	1622	9.99	20240207	5.83	N	205470	100	129 억	9699425	N	N	1075	N	N
46	20240222	120844	57	100.00	KOSDAQ	제약	N	N	N	N	N	1787	-21	5	-1.16	670187954	371823	39.43	1830	1830	1786	2350	1266	1808	1802.44	7.50	-67707	1865	1836	1818	1789	1771	1827	1780	130	542	100	1260	1	1	129375009	2312	1.27	0.62	12	0.29	1402.00	2879.00	6530	20230327	-72.63	1622	20240207	10.17	1980	-9.75	20240105	1622	10.17	20240207	21500	-91.69	20230313	1622	10.17	20240207	5.83	N	205470	100	129 억	9699425	N	N	1075	N	N
47	20240222	110842	57	100.00	KOSDAQ	제약	N	N	N	N	N	1809	1	2	0.06	358903684	198278	21.03	1830	1830	1800	2350	1266	1808	1810.10	7.50	-12634	1865	1836	1818	1789	1771	1827	1780	130	542	100	1260	1	1	129375009	2340	1.29	0.63	12	0.15	1402.00	2879.00	6530	20230327	-72.30	1622	20240207	11.53	1980	-8.64	20240105	1622	11.53	20240207	21500	-91.59	20230313	1622	11.53	20240207	5.83	N	205470	100	129 억	9699425	N	N	1075	N	N
48	20240222	100833	57	100.00	KOSDAQ	제약	N	N	N	N	N	1809	1	2	0.06	280526856	154955	16.43	1830	1830	1800	2350	1266	1808	1810.38	7.50	180	1865	1836	1818	1789	1771	1827	1780	130	542	100	1260	1	1	129375009	2340	1.29	0.63	12	0.12	1402.00	2879.00	6530	20230327	-72.30	1622	20240207	11.53	1980	-8.64	20240105	1622	11.53	20240207	21500	-91.59	20230313	1622	11.53	20240207	5.83	N	205470	100	129 억	9699425	N	N	1075	N	N
49	20240222	090849	57	100.00	KOSDAQ	제약	N	N	N	N	N	1824	16	2	0.88	61380718	33766	3.58	1830	1830	1813	2350	1266	1808	1817.83	7.50	-10787	1865	1836	1818	1789	1771	1827	1780	130	542	100	1260	1	1	129375009	2360	1.30	0.63	12	0.03	1402.00	2879.00	6530	20230327	-72.07	1622	20240207	12.45	1980	-7.88	20240105	1622	12.45	20240207	21500	-91.52	20230313	1622	12.45	20240207	5.83	N	205470	100	129 억	9699425	N	N	1075	N	N
50	20240221	160840	57	100.00	KOSDAQ	제약	N	N	N	N	N	1808	-22	5	-1.20	1698314992	933125	97.73	1831	1847	1800	2375	1281	1830	1820.01	7.43	76545	1874	1851	1831	1808	1788	1842	1799	130	545	100	1280	1	1	129375009	2339	1.29	0.63	12	0.72	1402.00	2879.00	6530	20230327	-72.31	1622	20240207	11.47	1980	-8.69	20240105	1622	11.47	20240207	21500	-91.59	20230313	1622	11.47	20240207	5.83	N	205470	100	129 억	9611647	N	N	1075	N	N
51	20240221	150833	57	100.00	KOSDAQ	제약	N	N	N	N	N	1810	-20	5	-1.09	1564603648	859227	89.99	1831	1847	1800	2375	1281	1830	1820.91	7.43	40514	1874	1851	1831	1808	1788	1842	1799	130	545	100	1280	1	1	129375009	2342	1.29	0.63	12	0.66	1402.00	2879.00	6530	20230327	-72.28	1622	20240207	11.59	1980	-8.59	20240105	1622	11.59	20240207	21500	-91.58	20230313	1622	11.59	20240207	5.83	N	205470	100	129 억	9611647	N	N	3879	N	N
52	20240221	140831	57	100.00	KOSDAQ	제약	N	N	N	N	N	1812	-18	5	-0.98	1385097039	760197	79.62	1831	1847	1800	2375	1281	1830	1821.99	7.43	14705	1874	1851	1831	1808	1788	1842	1799	130	545	100	1280	1	1	129375009	2344	1.29	0.63	12	0.59	1402.00	2879.00	6530	20230327	-72.25	1622	20240207	11.71	1980	-8.48	20240105	1622	11.71	20240207	21500	-91.57	20230313	1622	11.71	20240207	5.83	N	205470	100	129 억	9611647	N	N	3879	N	N
53	20240221	130832	57	100.00	KOSDAQ	제약	N	N	N	N	N	1808	-22	5	-1.20	1219307680	668641	70.03	1831	1847	1800	2375	1281	1830	1823.53	7.43	-30373	1874	1851	1831	1808	1788	1842	1799	130	545	100	1280	1	1	129375009	2339	1.29	0.63	12	0.52	1402.00	2879.00	6530	20230327	-72.31	1622	20240207	11.47	1980	-8.69	20240105	1622	11.47	20240207	21500	-91.59	20230313	1622	11.47	20240207	5.83	N	205470	100	129 억	9611647	N	N	3879	N	N
54	20240221	120834	57	100.00	KOSDAQ	제약	N	N	N	N	N	1813	-17	5	-0.93	879434541	480417	50.32	1831	1847	1811	2375	1281	1830	1830.57	7.43	-35069	1874	1851	1831	1808	1788	1842	1799	130	545	100	1280	1	1	129375009	2346	1.29	0.63	12	0.37	1402.00	2879.00	6530	20230327	-72.24	1622	20240207	11.78	1980	-8.43	20240105	1622	11.78	20240207	21500	-91.57	20230313	1622	11.78	20240207	5.83	N	205470	100	129 억	9611647	N	N	3879	N	N
55	20240221	110840	57	100.00	KOSDAQ	제약	N	N	N	N	N	1832	2	2	0.11	634986623	346163	36.26	1831	1847	1817	2375	1281	1830	1834.39	7.43	9521	1874	1851	1831	1808	1788	1842	1799	130	545	100	1280	1	1	129375009	2370	1.31	0.64	12	0.27	1402.00	2879.00	6530	20230327	-71.94	1622	20240207	12.95	1980	-7.47	20240105	1622	12.95	20240207	21500	-91.48	20230313	1622	12.95	20240207	5.83	N	205470	100	129 억	9611647	N	N	3879	N	N
56	20240221	100833	57	100.00	KOSDAQ	제약	N	N	N	N	N	1843	13	2	0.71	525298343	286376	29.99	1831	1847	1817	2375	1281	1830	1834.34	7.43	32750	1874	1851	1831	1808	1788	1842	1799	130	545	100	1280	1	1	129375009	2384	1.31	0.64	12	0.22	1402.00	2879.00	6530	20230327	-71.78	1622	20240207	13.63	1980	-6.92	20240105	1622	13.63	20240207	21500	-91.43	20230313	1622	13.63	20240207	5.83	N	205470	100	129 억	9611647	N	N	3879	N	N
57	20240221	090832	57	100.00	KOSDAQ	제약	N	N	N	N	N	1846	16	2	0.87	137552916	75020	7.86	1831	1847	1817	2375	1281	1830	1833.69	7.43	21155	1874	1851	1831	1808	1788	1842	1799	130	545	100	1280	1	1	129375009	2388	1.32	0.64	12	0.06	1402.00	2879.00	6530	20230327	-71.73	1622	20240207	13.81	1980	-6.77	20240105	1622	13.81	20240207	21500	-91.41	20230313	1622	13.81	20240207	5.83	N	205470	100	129 억	9611647	N	N	3879	N	N
58	20240220	160825	57	100.00	KOSDAQ	제약	N	N	N	N	N	1830	-12	5	-0.65	1707054105	934020	62.59	1846	1854	1811	2390	1290	1842	1827.64	7.38	40188	1965	1903	1834	1772	1703	1869	1738	130	548	100	1280	1	1	129375009	2368	1.31	0.64	12	0.72	1402.00	2879.00	6530	20230327	-71.98	1622	20240207	12.82	1980	-7.58	20240105	1622	12.82	20240207	21500	-91.49	20230313	1622	12.82	20240207	5.81	N	205470	100	129 억	9553852	N	N	3879	N	N
59	20240220	150826	57	100.00	KOSDAQ	제약	N	N	N	N	N	1835	-7	5	-0.38	1646237114	900791	60.36	1846	1854	1811	2390	1290	1842	1827.55	7.38	36915	1965	1903	1834	1772	1703	1869	1738	130	548	100	1280	1	1	129375009	2374	1.31	0.64	12	0.70	1402.00	2879.00	6530	20230327	-71.90	1622	20240207	13.13	1980	-7.32	20240105	1622	13.13	20240207	21500	-91.47	20230313	1622	13.13	20240207	5.81	N	205470	100	129 억	9553852	N	N	787	N	N
60	20240220	140824	57	100.00	KOSDAQ	제약	N	N	N	N	N	1836	-6	5	-0.33	1429793891	782649	52.45	1846	1854	1811	2390	1290	1842	1826.86	7.38	42326	1965	1903	1834	1772	1703	1869	1738	130	548	100	1280	1	1	129375009	2375	1.31	0.64	12	0.60	1402.00	2879.00	6530	20230327	-71.88	1622	20240207	13.19	1980	-7.27	20240105	1622	13.19	20240207	21500	-91.46	20230313	1622	13.19	20240207	5.81	N	205470	100	129 억	9553852	N	N	787	N	N
61	20240220	130827	57	100.00	KOSDAQ	제약	N	N	N	N	N	1829	-13	5	-0.71	1252352671	686134	45.98	1846	1854	1811	2390	1290	1842	1825.23	7.38	3096	1965	1903	1834	1772	1703	1869	1738	130	548	100	1280	1	1	129375009	2366	1.30	0.64	12	0.53	1402.00	2879.00	6530	20230327	-71.99	1622	20240207	12.76	1980	-7.63	20240105	1622	12.76	20240207	21500	-91.49	20230313	1622	12.76	20240207	5.81	N	205470	100	129 억	9553852	N	N	787	N	N
62	20240220	120822	57	100.00	KOSDAQ	제약	N	N	N	N	N	1821	-21	5	-1.14	1070451046	586216	39.28	1846	1854	1811	2390	1290	1842	1826.04	7.38	-865	1965	1903	1834	1772	1703	1869	1738	130	548	100	1280	1	1	129375009	2356	1.30	0.63	12	0.45	1402.00	2879.00	6530	20230327	-72.11	1622	20240207	12.27	1980	-8.03	20240105	1622	12.27	20240207	21500	-91.53	20230313	1622	12.27	20240207	5.81	N	205470	100	129 억	9553852	N	N	787	N	N
63	20240220	110823	57	100.00	KOSDAQ	제약	N	N	N	N	N	1824	-18	5	-0.98	959375499	525162	35.19	1846	1854	1811	2390	1290	1842	1826.82	7.38	29003	1965	1903	1834	1772	1703	1869	1738	130	548	100	1280	1	1	129375009	2360	1.30	0.63	12	0.41	1402.00	2879.00	6530	20230327	-72.07	1622	20240207	12.45	1980	-7.88	20240105	1622	12.45	20240207	21500	-91.52	20230313	1622	12.45	20240207	5.81	N	205470	100	129 억	9553852	N	N	787	N	N
64	20240220	100815	57	100.00	KOSDAQ	제약	N	N	N	N	N	1827	-15	5	-0.81	716316431	392050	26.27	1846	1854	1811	2390	1290	1842	1827.10	7.38	-8275	1965	1903	1834	1772	1703	1869	1738	130	548	100	1280	1	1	129375009	2364	1.30	0.63	12	0.30	1402.00	2879.00	6530	20230327	-72.02	1622	20240207	12.64	1980	-7.73	20240105	1622	12.64	20240207	21500	-91.50	20230313	1622	12.64	20240207	5.81	N	205470	100	129 억	9553852	N	N	787	N	N
65	20240220	090831	57	100.00	KOSDAQ	제약	N	N	N	N	N	1845	3	2	0.16	185095026	100483	6.73	1846	1854	1814	2390	1290	1842	1842.05	7.38	-12799	1965	1903	1834	1772	1703	1869	1738	130	548	100	1280	1	1	129375009	2387	1.32	0.64	12	0.08	1402.00	2879.00	6530	20230327	-71.75	1622	20240207	13.75	1980	-6.82	20240105	1622	13.75	20240207	21500	-91.42	20230313	1622	13.75	20240207	5.81	N	205470	100	129 억	9553852	N	N	787	N	N
66	20240219	160825	57	100.00	KOSDAQ	제약	N	N	N	N	N	1842	-21	5	-1.13	2748248077	1480619	92.48	1896	1896	1765	2420	1305	1863	1856.15	7.09	269125	1896	1879	1857	1840	1818	1888	1849	130	557	100	1300	1	1	129375009	2383	1.31	0.64	12	1.14	1402.00	2879.00	6530	20230327	-71.79	1622	20240207	13.56	1980	-6.97	20240105	1622	13.56	20240207	21500	-91.43	20230313	1622	13.56	20240207	5.90	N	205470	100	129 억	9167012	N	N	787	N	N
67	20240219	150830	57	100.00	KOSDAQ	제약	N	N	N	N	N	1842	-21	5	-1.13	2649383807	1426928	89.12	1896	1896	1765	2420	1305	1863	1856.70	7.09	251750	1896	1879	1857	1840	1818	1888	1849	130	557	100	1300	1	1	129375009	2383	1.31	0.64	12	1.10	1402.00	2879.00	6530	20230327	-71.79	1622	20240207	13.56	1980	-6.97	20240105	1622	13.56	20240207	21500	-91.43	20230313	1622	13.56	20240207	5.90	N	205470	100	129 억	9167012	N	N	1778	N	N
68	20240219	140830	57	100.00	KOSDAQ	제약	N	N	N	N	N	1845	-18	5	-0.97	2424761390	1305146	81.52	1896	1896	1765	2420	1305	1863	1857.85	7.09	194417	1896	1879	1857	1840	1818	1888	1849	130	557	100	1300	1	1	129375009	2387	1.32	0.64	12	1.01	1402.00	2879.00	6530	20230327	-71.75	1622	20240207	13.75	1980	-6.82	20240105	1622	13.75	20240207	21500	-91.42	20230313	1622	13.75	20240207	5.90	N	205470	100	129 억	9167012	N	N	1778	N	N
69	20240219	130829	57	100.00	KOSDAQ	제약	N	N	N	N	N	1846	-17	5	-0.91	2145306266	1153506	72.05	1896	1896	1765	2420	1305	1863	1859.81	7.09	149194	1896	1879	1857	1840	1818	1888	1849	130	557	100	1300	1	1	129375009	2388	1.32	0.64	12	0.89	1402.00	2879.00	6530	20230327	-71.73	1622	20240207	13.81	1980	-6.77	20240105	1622	13.81	20240207	21500	-91.41	20230313	1622	13.81	20240207	5.90	N	205470	100	129 억	9167012	N	N	1778	N	N
70	20240219	120827	57	100.00	KOSDAQ	제약	N	N	N	N	N	1862	-1	5	-0.05	1760595616	945428	59.05	1896	1896	1765	2420	1305	1863	1862.22	7.09	215729	1896	1879	1857	1840	1818	1888	1849	130	557	100	1300	1	1	129375009	2409	1.33	0.65	12	0.73	1402.00	2879.00	6530	20230327	-71.49	1622	20240207	14.80	1980	-5.96	20240105	1622	14.80	20240207	21500	-91.34	20230313	1622	14.80	20240207	5.90	N	205470	100	129 억	9167012	N	N	1778	N	N
71	20240219	110825	57	100.00	KOSDAQ	제약	N	N	N	N	N	1862	-1	5	-0.05	1433728459	770255	48.11	1896	1896	1765	2420	1305	1863	1861.37	7.09	180205	1896	1879	1857	1840	1818	1888	1849	130	557	100	1300	1	1	129375009	2409	1.33	0.65	12	0.60	1402.00	2879.00	6530	20230327	-71.49	1622	20240207	14.80	1980	-5.96	20240105	1622	14.80	20240207	21500	-91.34	20230313	1622	14.80	20240207	5.90	N	205470	100	129 억	9167012	N	N	1778	N	N
72	20240219	100821	57	100.00	KOSDAQ	제약	N	N	N	N	N	1864	1	2	0.05	1138648227	612182	38.24	1896	1896	1765	2420	1305	1863	1859.98	7.09	130433	1896	1879	1857	1840	1818	1888	1849	130	557	100	1300	1	1	129375009	2412	1.33	0.65	12	0.47	1402.00	2879.00	6530	20230327	-71.45	1622	20240207	14.92	1980	-5.86	20240105	1622	14.92	20240207	21500	-91.33	20230313	1622	14.92	20240207	5.90	N	205470	100	129 억	9167012	N	N	1778	N	N
73	20240219	090822	57	100.00	KOSDAQ	제약	N	N	N	N	N	1852	-11	5	-0.59	459473330	247009	15.43	1896	1896	1765	2420	1305	1863	1860.14	7.09	13492	1896	1879	1857	1840	1818	1888	1849	130	557	100	1300	1	1	129375009	2396	1.32	0.64	12	0.19	1402.00	2879.00	6530	20230327	-71.64	1622	20240207	14.18	1980	-6.46	20240105	1622	14.18	20240207	21500	-91.39	20230313	1622	14.18	20240207	5.90	N	205470	100	129 억	9167012	N	N	1778	N	N
74	20240216	160817	57	100.00	KOSDAQ	제약	N	N	N	N	N	1863	35	2	1.91	2945164705	1587551	88.06	1846	1874	1835	2375	1280	1828	1855.16	6.45	446948	1888	1858	1819	1789	1750	1873	1804	130	547	100	1270	1	1	129375009	2410	1.33	0.65	12	1.23	1402.00	2879.00	6530	20230327	-71.47	1622	20240207	14.86	1980	-5.91	20240105	1622	14.86	20240207	21500	-91.33	20230313	1622	14.86	20240207	5.95	N	205470	100	129 억	8348433	N	N	1778	N	N
75	20240216	150824	57	100.00	KOSDAQ	제약	N	N	N	N	N	1858	30	2	1.64	2653896393	1431096	79.38	1846	1874	1835	2375	1280	1828	1854.45	6.45	399042	1888	1858	1819	1789	1750	1873	1804	130	547	100	1270	1	1	129375009	2404	1.33	0.65	12	1.11	1402.00	2879.00	6530	20230327	-71.55	1622	20240207	14.55	1980	-6.16	20240105	1622	14.55	20240207	21500	-91.36	20230313	1622	14.55	20240207	5.95	N	205470	100	129 억	8348433	N	N	759	N	N
76	20240216	140827	57	100.00	KOSDAQ	제약	N	N	N	N	N	1857	29	2	1.59	2218110210	1196670	66.38	1846	1874	1835	2375	1280	1828	1853.57	6.45	271517	1888	1858	1819	1789	1750	1873	1804	130	547	100	1270	1	1	129375009	2402	1.32	0.65	12	0.92	1402.00	2879.00	6530	20230327	-71.56	1622	20240207	14.49	1980	-6.21	20240105	1622	14.49	20240207	21500	-91.36	20230313	1622	14.49	20240207	5.95	N	205470	100	129 억	8348433	N	N	759	N	N
77	20240216	130819	57	100.00	KOSDAQ	제약	N	N	N	N	N	1844	16	2	0.88	1913906944	1032503	57.27	1846	1874	1835	2375	1280	1828	1853.66	6.45	168563	1888	1858	1819	1789	1750	1873	1804	130	547	100	1270	1	1	129375009	2386	1.32	0.64	12	0.80	1402.00	2879.00	6530	20230327	-71.76	1622	20240207	13.69	1980	-6.87	20240105	1622	13.69	20240207	21500	-91.42	20230313	1622	13.69	20240207	5.95	N	205470	100	129 억	8348433	N	N	759	N	N
78	20240216	120822	57	100.00	KOSDAQ	제약	N	N	N	N	N	1845	17	2	0.93	1737962042	936902	51.97	1846	1874	1835	2375	1280	1828	1855.01	6.45	138515	1888	1858	1819	1789	1750	1873	1804	130	547	100	1270	1	1	129375009	2387	1.32	0.64	12	0.72	1402.00	2879.00	6530	20230327	-71.75	1622	20240207	13.75	1980	-6.82	20240105	1622	13.75	20240207	21500	-91.42	20230313	1622	13.75	20240207	5.95	N	205470	100	129 억	8348433	N	N	759	N	N
79	20240216	110829	57	100.00	KOSDAQ	제약	N	N	N	N	N	1847	19	2	1.04	1610063986	867499	48.12	1846	1874	1835	2375	1280	1828	1855.98	6.45	124565	1888	1858	1819	1789	1750	1873	1804	130	547	100	1270	1	1	129375009	2390	1.32	0.64	12	0.67	1402.00	2879.00	6530	20230327	-71.72	1622	20240207	13.87	1980	-6.72	20240105	1622	13.87	20240207	21500	-91.41	20230313	1622	13.87	20240207	5.95	N	205470	100	129 억	8348433	N	N	759	N	N
80	20240216	100823	57	100.00	KOSDAQ	제약	N	N	N	N	N	1837	9	2	0.49	1403908111	755469	41.90	1846	1874	1835	2375	1280	1828	1858.33	6.45	89804	1888	1858	1819	1789	1750	1873	1804	130	547	100	1270	1	1	129375009	2377	1.31	0.64	12	0.58	1402.00	2879.00	6530	20230327	-71.87	1622	20240207	13.26	1980	-7.22	20240105	1622	13.26	20240207	21500	-91.46	20230313	1622	13.26	20240207	5.95	N	205470	100	129 억	8348433	N	N	759	N	N
81	20240216	090817	57	100.00	KOSDAQ	제약	N	N	N	N	N	1868	40	2	2.19	384989538	207098	11.49	1846	1868	1842	2375	1280	1828	1858.97	6.45	61033	1888	1858	1819	1789	1750	1873	1804	130	547	100	1270	1	1	129375009	2417	1.33	0.65	12	0.16	1402.00	2879.00	6530	20230327	-71.39	1622	20240207	15.17	1980	-5.66	20240105	1622	15.17	20240207	21500	-91.31	20230313	1622	15.17	20240207	5.95	N	205470	100	129 억	8348433	N	N	759	N	N
82	20240215	160815	57	100.00	KOSDAQ	제약	N	N	N	N	N	1828	42	2	2.35	3261984962	1785069	172.89	1799	1849	1780	2320	1251	1786	1827.37	5.89	421670	1824	1804	1768	1748	1712	1815	1759	130	534	100	1250	1	1	129375009	2365	1.30	0.63	12	1.38	1402.00	2879.00	6530	20230327	-72.01	1622	20240207	12.70	1980	-7.68	20240105	1622	12.70	20240207	21500	-91.50	20230313	1622	12.70	20240207	6.09	N	205470	100	129 억	7615754	N	N	759	N	N
83	20240215	150821	57	100.00	KOSDAQ	제약	N	N	N	N	N	1834	48	2	2.69	3138058477	1717342	166.33	1799	1849	1780	2320	1251	1786	1827.28	5.89	406454	1824	1804	1768	1748	1712	1815	1759	130	534	100	1250	1	1	129375009	2373	1.31	0.64	12	1.33	1402.00	2879.00	6530	20230327	-71.91	1622	20240207	13.07	1980	-7.37	20240105	1622	13.07	20240207	21500	-91.47	20230313	1622	13.07	20240207	6.09	N	205470	100	129 억	7615754	N	N	654	N	N
84	20240215	140815	57	100.00	KOSDAQ	제약	N	N	N	N	N	1839	53	2	2.97	2796239619	1531596	148.34	1799	1849	1780	2320	1251	1786	1825.70	5.89	355209	1824	1804	1768	1748	1712	1815	1759	130	534	100	1250	1	1	129375009	2379	1.31	0.64	12	1.18	1402.00	2879.00	6530	20230327	-71.84	1622	20240207	13.38	1980	-7.12	20240105	1622	13.38	20240207	21500	-91.45	20230313	1622	13.38	20240207	6.09	N	205470	100	129 억	7615754	N	N	654	N	N
85	20240215	130800	57	100.00	KOSDAQ	제약	N	N	N	N	N	1833	47	2	2.63	2465684808	1351811	130.92	1799	1849	1780	2320	1251	1786	1823.99	5.89	324874	1824	1804	1768	1748	1712	1815	1759	130	534	100	1250	1	1	129375009	2371	1.31	0.64	12	1.04	1402.00	2879.00	6530	20230327	-71.93	1622	20240207	13.01	1980	-7.42	20240105	1622	13.01	20240207	21500	-91.47	20230313	1622	13.01	20240207	6.09	N	205470	100	129 억	7615754	N	N	654	N	N
86	20240215	120816	57	100.00	KOSDAQ	제약	N	N	N	N	N	1843	57	2	3.19	2210623872	1212715	117.45	1799	1849	1780	2320	1251	1786	1822.87	5.89	314422	1824	1804	1768	1748	1712	1815	1759	130	534	100	1250	1	1	129375009	2384	1.31	0.64	12	0.94	1402.00	2879.00	6530	20230327	-71.78	1622	20240207	13.63	1980	-6.92	20240105	1622	13.63	20240207	21500	-91.43	20230313	1622	13.63	20240207	6.09	N	205470	100	129 억	7615754	N	N	654	N	N
87	20240215	110810	57	100.00	KOSDAQ	제약	N	N	N	N	N	1840	54	2	3.02	1813553653	997367	96.60	1799	1846	1780	2320	1251	1786	1818.34	5.89	265770	1824	1804	1768	1748	1712	1815	1759	130	534	100	1250	1	1	129375009	2381	1.31	0.64	12	0.77	1402.00	2879.00	6530	20230327	-71.82	1622	20240207	13.44	1980	-7.07	20240105	1622	13.44	20240207	21500	-91.44	20230313	1622	13.44	20240207	6.09	N	205470	100	129 억	7615754	N	N	654	N	N
88	20240215	100811	57	100.00	KOSDAQ	제약	N	N	N	N	N	1824	38	2	2.13	1049664433	580636	56.23	1799	1828	1780	2320	1251	1786	1807.78	5.89	179283	1824	1804	1768	1748	1712	1815	1759	130	534	100	1250	1	1	129375009	2360	1.30	0.63	12	0.45	1402.00	2879.00	6530	20230327	-72.07	1622	20240207	12.45	1980	-7.88	20240105	1622	12.45	20240207	21500	-91.52	20230313	1622	12.45	20240207	6.09	N	205470	100	129 억	7615754	N	N	654	N	N
89	20240215	090813	57	100.00	KOSDAQ	제약	N	N	N	N	N	1788	2	2	0.11	86351425	48290	4.68	1799	1799	1780	2320	1251	1786	1788.18	5.89	-19764	1824	1804	1768	1748	1712	1815	1759	130	534	100	1250	1	1	129375009	2313	1.28	0.62	12	0.04	1402.00	2879.00	6530	20230327	-72.62	1622	20240207	10.23	1980	-9.70	20240105	1622	10.23	20240207	21500	-91.68	20230313	1622	10.23	20240207	6.09	N	205470	100	129 억	7615754	N	N	654	N	N
90	20240214	160806	57	100.00	KOSDAQ	제약	N	N	N	N	N	1786	22	2	1.25	1800184602	1018443	61.04	1747	1788	1732	2290	1235	1764	1767.54	5.62	192418	1822	1792	1734	1704	1646	1808	1720	130	526	100	1230	1	1	129375009	2311	1.27	0.62	12	0.79	1402.00	2879.00	6530	20230327	-72.65	1622	20240207	10.11	1980	-9.80	20240105	1622	10.11	20240207	21500	-91.69	20230313	1622	10.11	20240207	6.13	N	205470	100	129 억	7273425	N	N	654	N	N
91	20240214	150808	57	100.00	KOSDAQ	제약	N	N	N	N	N	1784	20	2	1.13	1711109631	968534	58.04	1747	1788	1732	2290	1235	1764	1766.70	5.62	171400	1822	1792	1734	1704	1646	1808	1720	130	526	100	1230	1	1	129375009	2308	1.27	0.62	12	0.75	1402.00	2879.00	6530	20230327	-72.68	1622	20240207	9.99	1980	-9.90	20240105	1622	9.99	20240207	21500	-91.70	20230313	1622	9.99	20240207	6.13	N	205470	100	129 억	7273425	N	N	0	N	N
92	20240214	140804	57	100.00	KOSDAQ	제약	N	N	N	N	N	1787	23	2	1.30	1472283448	834704	50.02	1747	1788	1732	2290	1235	1764	1763.84	5.62	184237	1822	1792	1734	1704	1646	1808	1720	130	526	100	1230	1	1	129375009	2312	1.27	0.62	12	0.65	1402.00	2879.00	6530	20230327	-72.63	1622	20240207	10.17	1980	-9.75	20240105	1622	10.17	20240207	21500	-91.69	20230313	1622	10.17	20240207	6.13	N	205470	100	129 억	7273425	N	N	0	N	N
93	20240214	130807	57	100.00	KOSDAQ	제약	N	N	N	N	N	1781	17	2	0.96	1229617286	698533	41.86	1747	1782	1732	2290	1235	1764	1760.28	5.62	133533	1822	1792	1734	1704	1646	1808	1720	130	526	100	1230	1	1	129375009	2304	1.27	0.62	12	0.54	1402.00	2879.00	6530	20230327	-72.73	1622	20240207	9.80	1980	-10.05	20240105	1622	9.80	20240207	21500	-91.72	20230313	1622	9.80	20240207	6.13	N	205470	100	129 억	7273425	N	N	0	N	N
94	20240214	120801	57	100.00	KOSDAQ	제약	N	N	N	N	N	1769	5	2	0.28	988076827	562471	33.71	1747	1774	1732	2290	1235	1764	1756.66	5.62	84184	1822	1792	1734	1704	1646	1808	1720	130	526	100	1230	1	1	129375009	2289	1.26	0.61	12	0.43	1402.00	2879.00	6530	20230327	-72.91	1622	20240207	9.06	1980	-10.66	20240105	1622	9.06	20240207	21500	-91.77	20230313	1622	9.06	20240207	6.13	N	205470	100	129 억	7273425	N	N	0	N	N
95	20240214	110806	57	100.00	KOSDAQ	제약	N	N	N	N	N	1770	6	2	0.34	832177509	474287	28.42	1747	1774	1732	2290	1235	1764	1754.56	5.62	67965	1822	1792	1734	1704	1646	1808	1720	130	526	100	1230	1	1	129375009	2290	1.26	0.61	12	0.37	1402.00	2879.00	6530	20230327	-72.89	1622	20240207	9.12	1980	-10.61	20240105	1622	9.12	20240207	21500	-91.77	20230313	1622	9.12	20240207	6.13	N	205470	100	129 억	7273425	N	N	0	N	N
96	20240214	090757	57	100.00	KOSDAQ	제약	N	N	N	N	N	1772	8	2	0.45	191068158	108996	6.53	1747	1774	1732	2290	1235	1764	1752.85	5.62	31720	1822	1792	1734	1704	1646	1808	1720	130	526	100	1230	1	1	129375009	2293	1.26	0.62	12	0.08	1402.00	2879.00	6530	20230327	-72.86	1622	20240207	9.25	1980	-10.51	20240105	1622	9.25	20240207	21500	-91.76	20230313	1622	9.25	20240207	6.13	N	205470	100	129 억	7273425	N	N	0	N	N
97	20240213	160757	57	100.00	KOSDAQ	제약	N	N	N	N	N	1764	95	2	5.69	2834706255	1636049	195.87	1678	1764	1676	2165	1169	1669	1732.56	4.76	874842	1685	1676	1668	1659	1651	1681	1664	130	496	100	1160	1	1	129375009	2282	1.26	0.61	12	1.26	1402.00	2879.00	6530	20230327	-72.99	1622	20240207	8.75	1980	-10.91	20240105	1622	8.75	20240207	21500	-91.80	20230313	1622	8.75	20240207	6.21	N	205470	100	129 억	6161942	N	N	530	N	N
98	20240213	150754	57	100.00	KOSDAQ	제약	N	N	N	N	N	1753	84	2	5.03	2593844372	1499118	179.48	1678	1753	1676	2165	1169	1669	1730.25	4.76	823170	1685	1676	1668	1659	1651	1681	1664	130	496	100	1160	1	1	129375009	2268	1.25	0.61	12	1.16	1402.00	2879.00	6530	20230327	-73.15	1622	20240207	8.08	1980	-11.46	20240105	1622	8.08	20240207	21500	-91.85	20230313	1622	8.08	20240207	6.21	N	205470	100	129 억	6161942	N	N	530	N	N
99	20240213	140803	57	100.00	KOSDAQ	제약	N	N	N	N	N	1744	75	2	4.49	2225793774	1288530	154.27	1678	1747	1676	2165	1169	1669	1727.39	4.76	691700	1685	1676	1668	1659	1651	1681	1664	130	496	100	1160	1	1	129375009	2256	1.24	0.61	12	1.00	1402.00	2879.00	6530	20230327	-73.29	1622	20240207	7.52	1980	-11.92	20240105	1622	7.52	20240207	21500	-91.89	20230313	1622	7.52	20240207	6.21	N	205470	100	129 억	6161942	N	N	530	N	N
100	20240213	130753	57	100.00	KOSDAQ	제약	N	N	N	N	N	1744	75	2	4.49	1985077345	1150552	137.75	1678	1747	1676	2165	1169	1669	1725.33	4.76	609240	1685	1676	1668	1659	1651	1681	1664	130	496	100	1160	1	1	129375009	2256	1.24	0.61	12	0.89	1402.00	2879.00	6530	20230327	-73.29	1622	20240207	7.52	1980	-11.92	20240105	1622	7.52	20240207	21500	-91.89	20230313	1622	7.52	20240207	6.21	N	205470	100	129 억	6161942	N	N	530	N	N
101	20240213	120803	57	100.00	KOSDAQ	제약	N	N	N	N	N	1734	65	2	3.89	1673044386	971124	116.27	1678	1735	1676	2165	1169	1669	1722.79	4.76	512456	1685	1676	1668	1659	1651	1681	1664	130	496	100	1160	1	1	129375009	2243	1.24	0.60	12	0.75	1402.00	2879.00	6530	20230327	-73.45	1622	20240207	6.91	1980	-12.42	20240105	1622	6.91	20240207	21500	-91.93	20230313	1622	6.91	20240207	6.21	N	205470	100	129 억	6161942	N	N	530	N	N
102	20240213	110819	57	100.00	KOSDAQ	제약	N	N	N	N	N	1725	56	2	3.36	1336300479	776326	92.94	1678	1735	1676	2165	1169	1669	1721.31	4.76	373021	1685	1676	1668	1659	1651	1681	1664	130	496	100	1160	1	1	129375009	2232	1.23	0.60	12	0.60	1402.00	2879.00	6530	20230327	-73.58	1622	20240207	6.35	1980	-12.88	20240105	1622	6.35	20240207	21500	-91.98	20230313	1622	6.35	20240207	6.21	N	205470	100	129 억	6161942	N	N	530	N	N
103	20240213	100641	57	100.00	KOSDAQ	제약	N	N	N	N	N	1726	57	2	3.42	1079570930	627520	75.13	1678	1735	1676	2165	1169	1669	1720.38	4.76	346667	1685	1676	1668	1659	1651	1681	1664	130	496	100	1160	1	1	129375009	2233	1.23	0.60	12	0.49	1402.00	2879.00	6530	20230327	-73.57	1622	20240207	6.41	1980	-12.83	20240105	1622	6.41	20240207	21500	-91.97	20230313	1622	6.41	20240207	6.21	N	205470	100	129 억	6161942	N	N	530	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History