KissMeData/246960/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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	161000	57	100.00	KOSDAQ	제약	N	N	N	N	N	8100	-330	5	-3.91	61098250	7499	58.62	8550	8550	8010	10950	5910	8430	8147.52	0.66	-517	8943	8686	8493	8236	8043	8815	8365	36	2520	500	5900	10	1	7236830	586	-7.64	3.54	12	0.10	-1060.00	2288.00	10120	20231109	-19.96	6660	20230504	21.62	9880	-18.02	20240111	7600	6.58	20240122	10120	-19.96	20231109	6660	21.62	20230504	0.40	N	246960	500	36 억	47439	N	N	N	N
3	20240229	151005	57	100.00	KOSDAQ	제약	N	N	N	N	N	8120	-310	5	-3.68	54031970	6627	51.80	8550	8550	8010	10950	5910	8430	8153.31	0.66	-481	8943	8686	8493	8236	8043	8815	8365	36	2520	500	5900	10	1	7236830	588	-7.66	3.55	12	0.09	-1060.00	2288.00	10120	20231109	-19.76	6660	20230504	21.92	9880	-17.81	20240111	7600	6.84	20240122	10120	-19.76	20231109	6660	21.92	20230504	0.40	N	246960	500	36 억	47439	N	N	N	N
4	20240229	141006	57	100.00	KOSDAQ	제약	N	N	N	N	N	8100	-330	5	-3.91	46301780	5674	44.35	8550	8550	8010	10950	5910	8430	8160.34	0.66	-288	8943	8686	8493	8236	8043	8815	8365	36	2520	500	5900	10	1	7236830	586	-7.64	3.54	12	0.08	-1060.00	2288.00	10120	20231109	-19.96	6660	20230504	21.62	9880	-18.02	20240111	7600	6.58	20240122	10120	-19.96	20231109	6660	21.62	20230504	0.40	N	246960	500	36 억	47439	N	N	N	N
5	20240229	131003	57	100.00	KOSDAQ	제약	N	N	N	N	N	8130	-300	5	-3.56	33947700	4153	32.46	8550	8550	8010	10950	5910	8430	8174.26	0.66	208	8943	8686	8493	8236	8043	8815	8365	36	2520	500	5900	10	1	7236830	588	-7.67	3.55	12	0.06	-1060.00	2288.00	10120	20231109	-19.66	6660	20230504	22.07	9880	-17.71	20240111	7600	6.97	20240122	10120	-19.66	20231109	6660	22.07	20230504	0.40	N	246960	500	36 억	47439	N	N	N	N
6	20240229	121003	57	100.00	KOSDAQ	제약	N	N	N	N	N	8140	-290	5	-3.44	32580710	3985	31.15	8550	8550	8010	10950	5910	8430	8175.84	0.66	261	8943	8686	8493	8236	8043	8815	8365	36	2520	500	5900	10	1	7236830	589	-7.68	3.56	12	0.06	-1060.00	2288.00	10120	20231109	-19.57	6660	20230504	22.22	9880	-17.61	20240111	7600	7.11	20240122	10120	-19.57	20231109	6660	22.22	20230504	0.40	N	246960	500	36 억	47439	N	N	N	N
7	20240229	111005	57	100.00	KOSDAQ	제약	N	N	N	N	N	8140	-290	5	-3.44	29044110	3551	27.76	8550	8550	8010	10950	5910	8430	8179.14	0.66	227	8943	8686	8493	8236	8043	8815	8365	36	2520	500	5900	10	1	7236830	589	-7.68	3.56	12	0.05	-1060.00	2288.00	10120	20231109	-19.57	6660	20230504	22.22	9880	-17.61	20240111	7600	7.11	20240122	10120	-19.57	20231109	6660	22.22	20230504	0.40	N	246960	500	36 억	47439	N	N	N	N
8	20240229	101007	57	100.00	KOSDAQ	제약	N	N	N	N	N	8290	-140	5	-1.66	9538050	1145	8.95	8550	8550	8260	10950	5910	8430	8330.17	0.66	126	8943	8686	8493	8236	8043	8815	8365	36	2520	500	5900	10	1	7236830	600	-7.82	3.62	12	0.02	-1060.00	2288.00	10120	20231109	-18.08	6660	20230504	24.47	9880	-16.09	20240111	7600	9.08	20240122	10120	-18.08	20231109	6660	24.47	20230504	0.40	N	246960	500	36 억	47439	N	N	N	N
9	20240229	091004	57	100.00	KOSDAQ	제약	N	N	N	N	N	8430	0	3	0.00	1870310	220	1.72	8550	8550	8430	10950	5910	8430	8501.41	0.66	-13	8943	8686	8493	8236	8043	8815	8365	36	2520	500	5900	10	1	7236830	610	-7.95	3.68	12	0.00	-1060.00	2288.00	10120	20231109	-16.70	6660	20230504	26.58	9880	-14.68	20240111	7600	10.92	20240122	10120	-16.70	20231109	6660	26.58	20230504	0.40	N	246960	500	36 억	47439	N	N	N	N
10	20240228	160907	57	100.00	KOSDAQ	제약	N	N	N	N	N	8430	30	2	0.36	108724020	12793	26.27	8400	8750	8300	10920	5880	8400	8498.71	0.65	409	9066	8732	8316	7982	7566	8525	7775	36	2520	500	5880	10	1	7236830	610	-7.95	3.68	12	0.18	-1060.00	2288.00	10120	20231109	-16.70	6660	20230504	26.58	9880	-14.68	20240111	7600	10.92	20240122	10120	-16.70	20231109	6660	26.58	20230504	0.40	N	246960	500	36 억	47030	N	N	N	N
11	20240228	150907	57	100.00	KOSDAQ	제약	N	N	N	N	N	8500	100	2	1.19	108326200	12746	26.17	8400	8750	8300	10920	5880	8400	8498.84	0.65	384	9066	8732	8316	7982	7566	8525	7775	36	2520	500	5880	10	1	7236830	615	-8.02	3.72	12	0.18	-1060.00	2288.00	10120	20231109	-16.01	6660	20230504	27.63	9880	-13.97	20240111	7600	11.84	20240122	10120	-16.01	20231109	6660	27.63	20230504	0.40	N	246960	500	36 억	47030	N	N	N	N
12	20240228	141003	57	100.00	KOSDAQ	제약	N	N	N	N	N	8600	200	2	2.38	72587280	8617	17.69	8400	8600	8300	10920	5880	8400	8423.73	0.65	561	9066	8732	8316	7982	7566	8525	7775	36	2520	500	5880	10	1	7236830	622	-8.11	3.76	12	0.12	-1060.00	2288.00	10120	20231109	-15.02	6660	20230504	29.13	9880	-12.96	20240111	7600	13.16	20240122	10120	-15.02	20231109	6660	29.13	20230504	0.40	N	246960	500	36 억	47030	N	N	N	N
13	20240228	131002	57	100.00	KOSDAQ	제약	N	N	N	N	N	8400	0	3	0.00	51171930	6094	12.51	8400	8570	8300	10920	5880	8400	8397.10	0.65	370	9066	8732	8316	7982	7566	8525	7775	36	2520	500	5880	10	1	7236830	608	-7.92	3.67	12	0.08	-1060.00	2288.00	10120	20231109	-17.00	6660	20230504	26.13	9880	-14.98	20240111	7600	10.53	20240122	10120	-17.00	20231109	6660	26.13	20230504	0.40	N	246960	500	36 억	47030	N	N	N	N
14	20240228	121006	57	100.00	KOSDAQ	제약	N	N	N	N	N	8300	-100	5	-1.19	40338540	4803	9.86	8400	8570	8300	10920	5880	8400	8398.61	0.65	433	9066	8732	8316	7982	7566	8525	7775	36	2520	500	5880	10	1	7236830	601	-7.83	3.63	12	0.07	-1060.00	2288.00	10120	20231109	-17.98	6660	20230504	24.62	9880	-15.99	20240111	7600	9.21	20240122	10120	-17.98	20231109	6660	24.62	20230504	0.40	N	246960	500	36 억	47030	N	N	N	N
15	20240228	110922	57	100.00	KOSDAQ	제약	N	N	N	N	N	8320	-80	5	-0.95	35041190	4165	8.55	8400	8570	8320	10920	5880	8400	8413.25	0.65	83	9066	8732	8316	7982	7566	8525	7775	36	2520	500	5880	10	1	7236830	602	-7.85	3.64	12	0.06	-1060.00	2288.00	10120	20231109	-17.79	6660	20230504	24.92	9880	-15.79	20240111	7600	9.47	20240122	10120	-17.79	20231109	6660	24.92	20230504	0.40	N	246960	500	36 억	47030	N	N	N	N
16	20240228	101004	57	100.00	KOSDAQ	제약	N	N	N	N	N	8500	100	2	1.19	11694520	1372	2.82	8400	8570	8400	10920	5880	8400	8523.70	0.65	-183	9066	8732	8316	7982	7566	8525	7775	36	2520	500	5880	10	1	7236830	615	-8.02	3.72	12	0.02	-1060.00	2288.00	10120	20231109	-16.01	6660	20230504	27.63	9880	-13.97	20240111	7600	11.84	20240122	10120	-16.01	20231109	6660	27.63	20230504	0.40	N	246960	500	36 억	47030	N	N	N	N
17	20240228	091007	57	100.00	KOSDAQ	제약	N	N	N	N	N	8400	0	3	0.00	117600	14	0.03	8400	8400	8400	10920	5880	8400	8400.00	0.65	-1	9066	8732	8316	7982	7566	8525	7775	36	2520	500	5880	10	1	7236830	608	-7.92	3.67	12	0.00	-1060.00	2288.00	10120	20231109	-17.00	6660	20230504	26.13	9880	-14.98	20240111	7600	10.53	20240122	10120	-17.00	20231109	6660	26.13	20230504	0.40	N	246960	500	36 억	47030	N	N	N	N
18	20240227	161002	57	100.00	KOSDAQ	제약	N	N	N	N	N	8400	-250	5	-2.89	397934150	48677	962.19	8650	8650	7900	11240	6060	8650	8174.99	0.62	2005	9416	9032	8766	8382	8116	8900	8250	36	2590	500	6050	10	1	7236830	608	-7.92	3.67	12	0.67	-1060.00	2288.00	10120	20231109	-17.00	6660	20230504	26.13	9880	-14.98	20240111	7600	10.53	20240122	10120	-17.00	20231109	6660	26.13	20230504	0.40	N	246960	500	36 억	45025	N	N	N	N
19	20240227	151003	57	100.00	KOSDAQ	제약	N	N	N	N	N	8430	-220	5	-2.54	394959630	48325	955.23	8650	8650	7900	11240	6060	8650	8172.99	0.62	2076	9416	9032	8766	8382	8116	8900	8250	36	2590	500	6050	10	1	7236830	610	-7.95	3.68	12	0.67	-1060.00	2288.00	10120	20231109	-16.70	6660	20230504	26.58	9880	-14.68	20240111	7600	10.92	20240122	10120	-16.70	20231109	6660	26.58	20230504	0.40	N	246960	500	36 억	45025	N	N	N	N
20	20240227	141000	57	100.00	KOSDAQ	제약	N	N	N	N	N	8300	-350	5	-4.05	385038380	47153	932.06	8650	8650	7900	11240	6060	8650	8165.72	0.62	2671	9416	9032	8766	8382	8116	8900	8250	36	2590	500	6050	10	1	7236830	601	-7.83	3.63	12	0.65	-1060.00	2288.00	10120	20231109	-17.98	6660	20230504	24.62	9880	-15.99	20240111	7600	9.21	20240122	10120	-17.98	20231109	6660	24.62	20230504	0.40	N	246960	500	36 억	45025	N	N	N	N
21	20240227	130922	57	100.00	KOSDAQ	제약	N	N	N	N	N	8200	-450	5	-5.20	372304690	45615	901.66	8650	8650	7900	11240	6060	8650	8161.89	0.62	3504	9416	9032	8766	8382	8116	8900	8250	36	2590	500	6050	10	1	7236830	593	-7.74	3.58	12	0.63	-1060.00	2288.00	10120	20231109	-18.97	6660	20230504	23.12	9880	-17.00	20240111	7600	7.89	20240122	10120	-18.97	20231109	6660	23.12	20230504	0.40	N	246960	500	36 억	45025	N	N	N	N
22	20240227	121004	57	100.00	KOSDAQ	제약	N	N	N	N	N	8100	-550	5	-6.36	367505610	45025	890.00	8650	8650	7900	11240	6060	8650	8162.26	0.62	3701	9416	9032	8766	8382	8116	8900	8250	36	2590	500	6050	10	1	7236830	586	-7.64	3.54	12	0.62	-1060.00	2288.00	10120	20231109	-19.96	6660	20230504	21.62	9880	-18.02	20240111	7600	6.58	20240122	10120	-19.96	20231109	6660	21.62	20230504	0.40	N	246960	500	36 억	45025	N	N	N	N
23	20240227	111003	57	100.00	KOSDAQ	제약	N	N	N	N	N	8010	-640	5	-7.40	332110990	40597	802.47	8650	8650	7900	11240	6060	8650	8180.68	0.62	3554	9416	9032	8766	8382	8116	8900	8250	36	2590	500	6050	10	1	7236830	580	-7.56	3.50	12	0.56	-1060.00	2288.00	10120	20231109	-20.85	6660	20230504	20.27	9880	-18.93	20240111	7600	5.39	20240122	10120	-20.85	20231109	6660	20.27	20230504	0.40	N	246960	500	36 억	45025	N	N	N	N
24	20240227	100958	57	100.00	KOSDAQ	제약	N	N	N	N	N	8290	-360	5	-4.16	80912730	9633	190.41	8650	8650	8250	11240	6060	8650	8399.54	0.62	1453	9416	9032	8766	8382	8116	8900	8250	36	2590	500	6050	10	1	7236830	600	-7.82	3.62	12	0.13	-1060.00	2288.00	10120	20231109	-18.08	6660	20230504	24.47	9880	-16.09	20240111	7600	9.08	20240122	10120	-18.08	20231109	6660	24.47	20230504	0.40	N	246960	500	36 억	45025	N	N	N	N
25	20240227	091003	57	100.00	KOSDAQ	제약	N	N	N	N	N	8590	-60	5	-0.69	465560	54	1.07	8650	8650	8590	11240	6060	8650	8621.48	0.62	10	9416	9032	8766	8382	8116	8900	8250	36	2590	500	6050	10	1	7236830	622	-8.10	3.75	12	0.00	-1060.00	2288.00	10120	20231109	-15.12	6660	20230504	28.98	9880	-13.06	20240111	7600	13.03	20240122	10120	-15.12	20231109	6660	28.98	20230504	0.40	N	246960	500	36 억	45025	N	N	N	N
26	20240226	160958	57	100.00	KOSDAQ	제약	N	N	N	N	N	8650	-20	5	-0.23	43754060	5059	62.98	8670	9150	8500	11270	6070	8670	8648.74	0.62	-148	9083	8876	8743	8536	8403	8810	8470	36	2600	500	6060	10	1	7236830	626	-8.16	3.78	12	0.07	-1060.00	2288.00	10120	20231109	-14.53	6660	20230504	29.88	9880	-12.45	20240111	7600	13.82	20240122	10120	-14.53	20231109	6660	29.88	20230504	0.40	N	246960	500	36 억	45165	N	N	N	N
27	20240226	150953	57	100.00	KOSDAQ	제약	N	N	N	N	N	8670	0	3	0.00	41719800	4824	60.05	8670	9150	8500	11270	6070	8670	8648.38	0.62	-148	9083	8876	8743	8536	8403	8810	8470	36	2600	500	6060	10	1	7236830	627	-8.18	3.79	12	0.07	-1060.00	2288.00	10120	20231109	-14.33	6660	20230504	30.18	9880	-12.25	20240111	7600	14.08	20240122	10120	-14.33	20231109	6660	30.18	20230504	0.40	N	246960	500	36 억	45165	N	N	N	N
28	20240226	140957	57	100.00	KOSDAQ	제약	N	N	N	N	N	8660	-10	5	-0.12	41466210	4795	59.69	8670	9150	8500	11270	6070	8670	8647.80	0.62	-144	9083	8876	8743	8536	8403	8810	8470	36	2600	500	6060	10	1	7236830	627	-8.17	3.78	12	0.07	-1060.00	2288.00	10120	20231109	-14.43	6660	20230504	30.03	9880	-12.35	20240111	7600	13.95	20240122	10120	-14.43	20231109	6660	30.03	20230504	0.40	N	246960	500	36 억	45165	N	N	N	N
29	20240226	130950	57	100.00	KOSDAQ	제약	N	N	N	N	N	8560	-110	5	-1.27	20162830	2353	29.29	8670	8730	8500	11270	6070	8670	8568.99	0.62	-86	9083	8876	8743	8536	8403	8810	8470	36	2600	500	6060	10	1	7236830	619	-8.08	3.74	12	0.03	-1060.00	2288.00	10120	20231109	-15.42	6660	20230504	28.53	9880	-13.36	20240111	7600	12.63	20240122	10120	-15.42	20231109	6660	28.53	20230504	0.40	N	246960	500	36 억	45165	N	N	N	N
30	20240226	120950	57	100.00	KOSDAQ	제약	N	N	N	N	N	8540	-130	5	-1.50	17136900	2000	24.90	8670	8730	8500	11270	6070	8670	8568.45	0.62	-57	9083	8876	8743	8536	8403	8810	8470	36	2600	500	6060	10	1	7236830	618	-8.06	3.73	12	0.03	-1060.00	2288.00	10120	20231109	-15.61	6660	20230504	28.23	9880	-13.56	20240111	7600	12.37	20240122	10120	-15.61	20231109	6660	28.23	20230504	0.40	N	246960	500	36 억	45165	N	N	N	N
31	20240226	110948	57	100.00	KOSDAQ	제약	N	N	N	N	N	8650	-20	5	-0.23	2783000	321	4.00	8670	8730	8620	11270	6070	8670	8669.78	0.62	-111	9083	8876	8743	8536	8403	8810	8470	36	2600	500	6060	10	1	7236830	626	-8.16	3.78	12	0.00	-1060.00	2288.00	10120	20231109	-14.53	6660	20230504	29.88	9880	-12.45	20240111	7600	13.82	20240122	10120	-14.53	20231109	6660	29.88	20230504	0.40	N	246960	500	36 억	45165	N	N	N	N
32	20240226	100945	57	100.00	KOSDAQ	제약	N	N	N	N	N	8650	-20	5	-0.23	2687850	310	3.86	8670	8730	8620	11270	6070	8670	8670.48	0.62	-108	9083	8876	8743	8536	8403	8810	8470	36	2600	500	6060	10	1	7236830	626	-8.16	3.78	12	0.00	-1060.00	2288.00	10120	20231109	-14.53	6660	20230504	29.88	9880	-12.45	20240111	7600	13.82	20240122	10120	-14.53	20231109	6660	29.88	20230504	0.40	N	246960	500	36 억	45165	N	N	N	N
33	20240226	090945	57	100.00	KOSDAQ	제약	N	N	N	N	N	8690	20	2	0.23	225620	26	0.32	8670	8690	8670	11270	6070	8670	8677.69	0.62	-8	9083	8876	8743	8536	8403	8810	8470	36	2600	500	6060	10	1	7236830	629	-8.20	3.80	12	0.00	-1060.00	2288.00	10120	20231109	-14.13	6660	20230504	30.48	9880	-12.04	20240111	7600	14.34	20240122	10120	-14.13	20231109	6660	30.48	20230504	0.40	N	246960	500	36 억	45165	N	N	N	N
34	20240223	160946	57	100.00	KOSDAQ	제약	N	N	N	N	N	8670	-280	5	-3.13	70092610	8033	156.89	8950	8950	8610	11630	6270	8950	8725.58	0.63	-769	9223	9086	9003	8866	8783	9045	8825	36	2680	500	6260	10	1	7236830	627	-8.18	3.79	12	0.11	-1060.00	2288.00	10120	20231109	-14.33	6660	20230504	30.18	9880	-12.25	20240111	7600	14.08	20240122	10120	-14.33	20231109	6660	30.18	20230504	0.40	N	246960	500	36 억	45934	N	N	N	N
35	20240223	150938	57	100.00	KOSDAQ	제약	N	N	N	N	N	8680	-270	5	-3.02	66204450	7585	148.14	8950	8950	8610	11630	6270	8950	8728.34	0.63	-772	9223	9086	9003	8866	8783	9045	8825	36	2680	500	6260	10	1	7236830	628	-8.19	3.79	12	0.10	-1060.00	2288.00	10120	20231109	-14.23	6660	20230504	30.33	9880	-12.15	20240111	7600	14.21	20240122	10120	-14.23	20231109	6660	30.33	20230504	0.40	N	246960	500	36 억	45934	N	N	N	N
36	20240223	140941	57	100.00	KOSDAQ	제약	N	N	N	N	N	8750	-200	5	-2.23	50118260	5736	112.03	8950	8950	8610	11630	6270	8950	8737.49	0.63	-602	9223	9086	9003	8866	8783	9045	8825	36	2680	500	6260	10	1	7236830	633	-8.25	3.82	12	0.08	-1060.00	2288.00	10120	20231109	-13.54	6660	20230504	31.38	9880	-11.44	20240111	7600	15.13	20240122	10120	-13.54	20231109	6660	31.38	20230504	0.40	N	246960	500	36 억	45934	N	N	N	N
37	20240223	130938	57	100.00	KOSDAQ	제약	N	N	N	N	N	8770	-180	5	-2.01	48959170	5603	109.43	8950	8950	8610	11630	6270	8950	8738.03	0.63	-594	9223	9086	9003	8866	8783	9045	8825	36	2680	500	6260	10	1	7236830	635	-8.27	3.83	12	0.08	-1060.00	2288.00	10120	20231109	-13.34	6660	20230504	31.68	9880	-11.23	20240111	7600	15.39	20240122	10120	-13.34	20231109	6660	31.68	20230504	0.40	N	246960	500	36 억	45934	N	N	N	N
38	20240223	120941	57	100.00	KOSDAQ	제약	N	N	N	N	N	8720	-230	5	-2.57	37573290	4299	83.96	8950	8950	8610	11630	6270	8950	8740.01	0.63	-624	9223	9086	9003	8866	8783	9045	8825	36	2680	500	6260	10	1	7236830	631	-8.23	3.81	12	0.06	-1060.00	2288.00	10120	20231109	-13.83	6660	20230504	30.93	9880	-11.74	20240111	7600	14.74	20240122	10120	-13.83	20231109	6660	30.93	20230504	0.40	N	246960	500	36 억	45934	N	N	N	N
39	20240223	110929	57	100.00	KOSDAQ	제약	N	N	N	N	N	8720	-230	5	-2.57	32476020	3715	72.56	8950	8950	8610	11630	6270	8950	8741.86	0.63	-658	9223	9086	9003	8866	8783	9045	8825	36	2680	500	6260	10	1	7236830	631	-8.23	3.81	12	0.05	-1060.00	2288.00	10120	20231109	-13.83	6660	20230504	30.93	9880	-11.74	20240111	7600	14.74	20240122	10120	-13.83	20231109	6660	30.93	20230504	0.40	N	246960	500	36 억	45934	N	N	N	N
40	20240223	100936	57	100.00	KOSDAQ	제약	N	N	N	N	N	8730	-220	5	-2.46	10831590	1234	24.10	8950	8950	8690	11630	6270	8950	8777.63	0.63	-211	9223	9086	9003	8866	8783	9045	8825	36	2680	500	6260	10	1	7236830	632	-8.24	3.82	12	0.02	-1060.00	2288.00	10120	20231109	-13.74	6660	20230504	31.08	9880	-11.64	20240111	7600	14.87	20240122	10120	-13.74	20231109	6660	31.08	20230504	0.40	N	246960	500	36 억	45934	N	N	N	N
41	20240223	090938	57	100.00	KOSDAQ	제약	N	N	N	N	N	8820	-130	5	-1.45	731490	82	1.60	8950	8950	8820	11630	6270	8950	8920.61	0.63	-35	9223	9086	9003	8866	8783	9045	8825	36	2680	500	6260	10	1	7236830	638	-8.32	3.85	12	0.00	-1060.00	2288.00	10120	20231109	-12.85	6660	20230504	32.43	9880	-10.73	20240111	7600	16.05	20240122	10120	-12.85	20231109	6660	32.43	20230504	0.40	N	246960	500	36 억	45934	N	N	N	N
42	20240222	160925	57	100.00	KOSDAQ	제약	N	N	N	N	N	8950	-110	5	-1.21	45912750	5120	41.19	9060	9140	8920	11770	6350	9060	8967.33	0.64	-520	9380	9220	9030	8870	8680	9300	8950	36	2710	500	6340	10	1	7236830	648	-8.44	3.91	12	0.07	-1060.00	2288.00	10120	20231109	-11.56	6660	20230504	34.38	9880	-9.41	20240111	7600	17.76	20240122	10120	-11.56	20231109	6660	34.38	20230504	0.40	N	246960	500	36 억	46454	N	N	N	N
43	20240222	150935	57	100.00	KOSDAQ	제약	N	N	N	N	N	8930	-130	5	-1.43	45001890	5018	40.37	9060	9140	8930	11770	6350	9060	8968.09	0.64	-502	9380	9220	9030	8870	8680	9300	8950	36	2710	500	6340	10	1	7236830	646	-8.42	3.90	12	0.07	-1060.00	2288.00	10120	20231109	-11.76	6660	20230504	34.08	9880	-9.62	20240111	7600	17.50	20240122	10120	-11.76	20231109	6660	34.08	20230504	0.40	N	246960	500	36 억	46454	N	N	N	N
44	20240222	140932	57	100.00	KOSDAQ	제약	N	N	N	N	N	8960	-100	5	-1.10	40901070	4559	36.67	9060	9140	8930	11770	6350	9060	8971.50	0.64	-409	9380	9220	9030	8870	8680	9300	8950	36	2710	500	6340	10	1	7236830	648	-8.45	3.92	12	0.06	-1060.00	2288.00	10120	20231109	-11.46	6660	20230504	34.53	9880	-9.31	20240111	7600	17.89	20240122	10120	-11.46	20231109	6660	34.53	20230504	0.40	N	246960	500	36 억	46454	N	N	N	N
45	20240222	130918	57	100.00	KOSDAQ	제약	N	N	N	N	N	8950	-110	5	-1.21	39577600	4411	35.48	9060	9140	8930	11770	6350	9060	8972.48	0.64	-375	9380	9220	9030	8870	8680	9300	8950	36	2710	500	6340	10	1	7236830	648	-8.44	3.91	12	0.06	-1060.00	2288.00	10120	20231109	-11.56	6660	20230504	34.38	9880	-9.41	20240111	7600	17.76	20240122	10120	-11.56	20231109	6660	34.38	20230504	0.40	N	246960	500	36 억	46454	N	N	N	N
46	20240222	120930	57	100.00	KOSDAQ	제약	N	N	N	N	N	8980	-80	5	-0.88	22476450	2503	20.14	9060	9140	8930	11770	6350	9060	8979.80	0.64	-271	9380	9220	9030	8870	8680	9300	8950	36	2710	500	6340	10	1	7236830	650	-8.47	3.92	12	0.03	-1060.00	2288.00	10120	20231109	-11.26	6660	20230504	34.83	9880	-9.11	20240111	7600	18.16	20240122	10120	-11.26	20231109	6660	34.83	20230504	0.40	N	246960	500	36 억	46454	N	N	N	N
47	20240222	110927	57	100.00	KOSDAQ	제약	N	N	N	N	N	8950	-110	5	-1.21	22162050	2468	19.85	9060	9140	8930	11770	6350	9060	8979.76	0.64	-260	9380	9220	9030	8870	8680	9300	8950	36	2710	500	6340	10	1	7236830	648	-8.44	3.91	12	0.03	-1060.00	2288.00	10120	20231109	-11.56	6660	20230504	34.38	9880	-9.41	20240111	7600	17.76	20240122	10120	-11.56	20231109	6660	34.38	20230504	0.40	N	246960	500	36 억	46454	N	N	N	N
48	20240222	100919	57	100.00	KOSDAQ	제약	N	N	N	N	N	8990	-70	5	-0.77	16197550	1802	14.50	9060	9140	8930	11770	6350	9060	8988.65	0.64	-257	9380	9220	9030	8870	8680	9300	8950	36	2710	500	6340	10	1	7236830	651	-8.48	3.93	12	0.02	-1060.00	2288.00	10120	20231109	-11.17	6660	20230504	34.98	9880	-9.01	20240111	7600	18.29	20240122	10120	-11.17	20231109	6660	34.98	20230504	0.40	N	246960	500	36 억	46454	N	N	N	N
49	20240222	090935	57	100.00	KOSDAQ	제약	N	N	N	N	N	9010	-50	5	-0.55	9389470	1043	8.39	9060	9140	9000	11770	6350	9060	9002.37	0.64	-2	9380	9220	9030	8870	8680	9300	8950	36	2710	500	6340	10	1	7236830	652	-8.50	3.94	12	0.01	-1060.00	2288.00	10120	20231109	-10.97	6660	20230504	35.29	9880	-8.81	20240111	7600	18.55	20240122	10120	-10.97	20231109	6660	35.29	20230504	0.40	N	246960	500	36 억	46454	N	N	N	N
50	20240221	160925	57	100.00	KOSDAQ	제약	N	N	N	N	N	9060	120	2	1.34	112859610	12431	95.75	8890	9190	8840	11620	6260	8940	9078.88	0.65	-397	9180	9060	8880	8760	8580	9120	8820	36	2680	500	6250	10	1	7236830	656	-8.55	3.96	12	0.17	-1060.00	2288.00	10120	20231109	-10.47	6660	20230504	36.04	9880	-8.30	20240111	7600	19.21	20240122	10120	-10.47	20231109	6660	36.04	20230504	0.40	N	246960	500	36 억	46818	N	N	N	N
51	20240221	150915	57	100.00	KOSDAQ	제약	N	N	N	N	N	9010	70	2	0.78	109323260	12039	92.73	8890	9190	8840	11620	6260	8940	9080.76	0.65	-395	9180	9060	8880	8760	8580	9120	8820	36	2680	500	6250	10	1	7236830	652	-8.50	3.94	12	0.17	-1060.00	2288.00	10120	20231109	-10.97	6660	20230504	35.29	9880	-8.81	20240111	7600	18.55	20240122	10120	-10.97	20231109	6660	35.29	20230504	0.40	N	246960	500	36 억	46818	N	N	N	N
52	20240221	140916	57	100.00	KOSDAQ	제약	N	N	N	N	N	9020	80	2	0.89	91194360	10042	77.35	8890	9190	8840	11620	6260	8940	9081.29	0.65	-277	9180	9060	8880	8760	8580	9120	8820	36	2680	500	6250	10	1	7236830	653	-8.51	3.94	12	0.14	-1060.00	2288.00	10120	20231109	-10.87	6660	20230504	35.44	9880	-8.70	20240111	7600	18.68	20240122	10120	-10.87	20231109	6660	35.44	20230504	0.40	N	246960	500	36 억	46818	N	N	N	N
53	20240221	130916	57	100.00	KOSDAQ	제약	N	N	N	N	N	9010	70	2	0.78	89352330	9837	75.77	8890	9190	8840	11620	6260	8940	9083.29	0.65	-261	9180	9060	8880	8760	8580	9120	8820	36	2680	500	6250	10	1	7236830	652	-8.50	3.94	12	0.14	-1060.00	2288.00	10120	20231109	-10.97	6660	20230504	35.29	9880	-8.81	20240111	7600	18.55	20240122	10120	-10.97	20231109	6660	35.29	20230504	0.40	N	246960	500	36 억	46818	N	N	N	N
54	20240221	120918	57	100.00	KOSDAQ	제약	N	N	N	N	N	8970	30	2	0.34	85078750	9362	72.11	8890	9190	8840	11620	6260	8940	9087.67	0.65	-256	9180	9060	8880	8760	8580	9120	8820	36	2680	500	6250	10	1	7236830	649	-8.46	3.92	12	0.13	-1060.00	2288.00	10120	20231109	-11.36	6660	20230504	34.68	9880	-9.21	20240111	7600	18.03	20240122	10120	-11.36	20231109	6660	34.68	20230504	0.40	N	246960	500	36 억	46818	N	N	N	N
55	20240221	110924	57	100.00	KOSDAQ	제약	N	N	N	N	N	9130	190	2	2.13	64678860	7102	54.70	8890	9190	8840	11620	6260	8940	9107.13	0.65	-135	9180	9060	8880	8760	8580	9120	8820	36	2680	500	6250	10	1	7236830	661	-8.61	3.99	12	0.10	-1060.00	2288.00	10120	20231109	-9.78	6660	20230504	37.09	9880	-7.59	20240111	7600	20.13	20240122	10120	-9.78	20231109	6660	37.09	20230504	0.40	N	246960	500	36 억	46818	N	N	N	N
56	20240221	100917	57	100.00	KOSDAQ	제약	N	N	N	N	N	9100	160	2	1.79	23132130	2542	19.58	8890	9190	8840	11620	6260	8940	9099.97	0.65	-146	9180	9060	8880	8760	8580	9120	8820	36	2680	500	6250	10	1	7236830	659	-8.58	3.98	12	0.04	-1060.00	2288.00	10120	20231109	-10.08	6660	20230504	36.64	9880	-7.89	20240111	7600	19.74	20240122	10120	-10.08	20231109	6660	36.64	20230504	0.40	N	246960	500	36 억	46818	N	N	N	N
57	20240221	090916	57	100.00	KOSDAQ	제약	N	N	N	N	N	8880	-60	5	-0.67	1249610	141	1.09	8890	8890	8840	11620	6260	8940	8862.48	0.65	-80	9180	9060	8880	8760	8580	9120	8820	36	2680	500	6250	10	1	7236830	643	-8.38	3.88	12	0.00	-1060.00	2288.00	10120	20231109	-12.25	6660	20230504	33.33	9880	-10.12	20240111	7600	16.84	20240122	10120	-12.25	20231109	6660	33.33	20230504	0.40	N	246960	500	36 억	46818	N	N	N	N
58	20240220	160910	57	100.00	KOSDAQ	제약	N	N	N	N	N	8940	240	2	2.76	115157080	12983	199.89	8790	9000	8700	11310	6090	8700	8869.81	0.68	-2062	8973	8836	8593	8456	8213	8905	8525	36	2610	500	6090	10	1	7236830	647	-8.43	3.91	12	0.18	-1060.00	2288.00	10120	20231109	-11.66	6660	20230504	34.23	9880	-9.51	20240111	7600	17.63	20240122	10120	-11.66	20231109	6660	34.23	20230504	0.40	N	246960	500	36 억	48913	N	N	N	N
59	20240220	150910	57	100.00	KOSDAQ	제약	N	N	N	N	N	8890	190	2	2.18	114012850	12855	197.92	8790	9000	8700	11310	6090	8700	8869.14	0.68	-2061	8973	8836	8593	8456	8213	8905	8525	36	2610	500	6090	10	1	7236830	643	-8.39	3.89	12	0.18	-1060.00	2288.00	10120	20231109	-12.15	6660	20230504	33.48	9880	-10.02	20240111	7600	16.97	20240122	10120	-12.15	20231109	6660	33.48	20230504	0.40	N	246960	500	36 억	48913	N	N	N	N
60	20240220	140908	57	100.00	KOSDAQ	제약	N	N	N	N	N	8860	160	2	1.84	102385080	11539	177.66	8790	9000	8700	11310	6090	8700	8872.96	0.68	-2047	8973	8836	8593	8456	8213	8905	8525	36	2610	500	6090	10	1	7236830	641	-8.36	3.87	12	0.16	-1060.00	2288.00	10120	20231109	-12.45	6660	20230504	33.03	9880	-10.32	20240111	7600	16.58	20240122	10120	-12.45	20231109	6660	33.03	20230504	0.40	N	246960	500	36 억	48913	N	N	N	N
61	20240220	130911	57	100.00	KOSDAQ	제약	N	N	N	N	N	8900	200	2	2.30	91223620	10283	158.32	8790	9000	8700	11310	6090	8700	8871.30	0.68	-2007	8973	8836	8593	8456	8213	8905	8525	36	2610	500	6090	10	1	7236830	644	-8.40	3.89	12	0.14	-1060.00	2288.00	10120	20231109	-12.06	6660	20230504	33.63	9880	-9.92	20240111	7600	17.11	20240122	10120	-12.06	20231109	6660	33.63	20230504	0.40	N	246960	500	36 억	48913	N	N	N	N
62	20240220	120904	57	100.00	KOSDAQ	제약	N	N	N	N	N	8790	90	2	1.03	72083670	8118	124.99	8790	9000	8700	11310	6090	8700	8879.49	0.68	-1975	8973	8836	8593	8456	8213	8905	8525	36	2610	500	6090	10	1	7236830	636	-8.29	3.84	12	0.11	-1060.00	2288.00	10120	20231109	-13.14	6660	20230504	31.98	9880	-11.03	20240111	7600	15.66	20240122	10120	-13.14	20231109	6660	31.98	20230504	0.40	N	246960	500	36 억	48913	N	N	N	N
63	20240220	110905	57	100.00	KOSDAQ	제약	N	N	N	N	N	8870	170	2	1.95	68259470	7685	118.32	8790	9000	8700	11310	6090	8700	8882.17	0.68	-1961	8973	8836	8593	8456	8213	8905	8525	36	2610	500	6090	10	1	7236830	642	-8.37	3.88	12	0.11	-1060.00	2288.00	10120	20231109	-12.35	6660	20230504	33.18	9880	-10.22	20240111	7600	16.71	20240122	10120	-12.35	20231109	6660	33.18	20230504	0.40	N	246960	500	36 억	48913	N	N	N	N
64	20240220	100859	57	100.00	KOSDAQ	제약	N	N	N	N	N	9000	300	2	3.45	62991010	7092	109.19	8790	9000	8700	11310	6090	8700	8881.98	0.68	-1803	8973	8836	8593	8456	8213	8905	8525	36	2610	500	6090	10	1	7236830	651	-8.49	3.93	12	0.10	-1060.00	2288.00	10120	20231109	-11.07	6660	20230504	35.14	9880	-8.91	20240111	7600	18.42	20240122	10120	-11.07	20231109	6660	35.14	20230504	0.40	N	246960	500	36 억	48913	N	N	N	N
65	20240220	090915	57	100.00	KOSDAQ	제약	N	N	N	N	N	8720	20	2	0.23	12026710	1375	21.17	8790	8800	8700	11310	6090	8700	8746.70	0.68	-169	8973	8836	8593	8456	8213	8905	8525	36	2610	500	6090	10	1	7236830	631	-8.23	3.81	12	0.02	-1060.00	2288.00	10120	20231109	-13.83	6660	20230504	30.93	9880	-11.74	20240111	7600	14.74	20240122	10120	-13.83	20231109	6660	30.93	20230504	0.40	N	246960	500	36 억	48913	N	N	N	N
66	20240219	160910	57	100.00	KOSDAQ	제약	N	N	N	N	N	8700	180	2	2.11	55802680	6495	49.65	8350	8730	8350	11070	5970	8520	8591.64	0.68	-28	8786	8652	8456	8322	8126	8555	8225	36	2550	500	5960	10	1	7236830	630	-8.21	3.80	12	0.09	-1060.00	2288.00	10120	20231109	-14.03	6660	20230504	30.63	9880	-11.94	20240111	7600	14.47	20240122	10120	-14.03	20231109	6660	30.63	20230504	0.40	N	246960	500	36 억	48941	N	N	N	N
67	20240219	150915	57	100.00	KOSDAQ	제약	N	N	N	N	N	8530	10	2	0.12	49923340	5814	44.44	8350	8730	8350	11070	5970	8520	8586.75	0.68	-2	8786	8652	8456	8322	8126	8555	8225	36	2550	500	5960	10	1	7236830	617	-8.05	3.73	12	0.08	-1060.00	2288.00	10120	20231109	-15.71	6660	20230504	28.08	9880	-13.66	20240111	7600	12.24	20240122	10120	-15.71	20231109	6660	28.08	20230504	0.40	N	246960	500	36 억	48941	N	N	N	N
68	20240219	140914	57	100.00	KOSDAQ	제약	N	N	N	N	N	8530	10	2	0.12	35662840	4143	31.67	8350	8730	8350	11070	5970	8520	8607.97	0.68	17	8786	8652	8456	8322	8126	8555	8225	36	2550	500	5960	10	1	7236830	617	-8.05	3.73	12	0.06	-1060.00	2288.00	10120	20231109	-15.71	6660	20230504	28.08	9880	-13.66	20240111	7600	12.24	20240122	10120	-15.71	20231109	6660	28.08	20230504	0.40	N	246960	500	36 억	48941	N	N	N	N
69	20240219	130912	57	100.00	KOSDAQ	제약	N	N	N	N	N	8510	-10	5	-0.12	34352220	3989	30.49	8350	8730	8350	11070	5970	8520	8611.74	0.68	20	8786	8652	8456	8322	8126	8555	8225	36	2550	500	5960	10	1	7236830	616	-8.03	3.72	12	0.06	-1060.00	2288.00	10120	20231109	-15.91	6660	20230504	27.78	9880	-13.87	20240111	7600	11.97	20240122	10120	-15.91	20231109	6660	27.78	20230504	0.40	N	246960	500	36 억	48941	N	N	N	N
70	20240219	120911	57	100.00	KOSDAQ	제약	N	N	N	N	N	8550	30	2	0.35	31744800	3683	28.15	8350	8730	8350	11070	5970	8520	8619.28	0.68	17	8786	8652	8456	8322	8126	8555	8225	36	2550	500	5960	10	1	7236830	619	-8.07	3.74	12	0.05	-1060.00	2288.00	10120	20231109	-15.51	6660	20230504	28.38	9880	-13.46	20240111	7600	12.50	20240122	10120	-15.51	20231109	6660	28.38	20230504	0.40	N	246960	500	36 억	48941	N	N	N	N
71	20240219	110909	57	100.00	KOSDAQ	제약	N	N	N	N	N	8550	30	2	0.35	29803950	3456	26.42	8350	8730	8350	11070	5970	8520	8623.83	0.68	17	8786	8652	8456	8322	8126	8555	8225	36	2550	500	5960	10	1	7236830	619	-8.07	3.74	12	0.05	-1060.00	2288.00	10120	20231109	-15.51	6660	20230504	28.38	9880	-13.46	20240111	7600	12.50	20240122	10120	-15.51	20231109	6660	28.38	20230504	0.40	N	246960	500	36 억	48941	N	N	N	N
72	20240219	100905	57	100.00	KOSDAQ	제약	N	N	N	N	N	8600	80	2	0.94	28417700	3294	25.18	8350	8730	8350	11070	5970	8520	8627.11	0.68	-1	8786	8652	8456	8322	8126	8555	8225	36	2550	500	5960	10	1	7236830	622	-8.11	3.76	12	0.05	-1060.00	2288.00	10120	20231109	-15.02	6660	20230504	29.13	9880	-12.96	20240111	7600	13.16	20240122	10120	-15.02	20231109	6660	29.13	20230504	0.40	N	246960	500	36 억	48941	N	N	N	N
73	20240219	090905	57	100.00	KOSDAQ	제약	N	N	N	N	N	8510	-10	5	-0.12	33560	4	0.03	8350	8510	8350	11070	5970	8520	8390.00	0.68	-1	8786	8652	8456	8322	8126	8555	8225	36	2550	500	5960	10	1	7236830	616	-8.03	3.72	12	0.00	-1060.00	2288.00	10120	20231109	-15.91	6660	20230504	27.78	9880	-13.87	20240111	7600	11.97	20240122	10120	-15.91	20231109	6660	27.78	20230504	0.40	N	246960	500	36 억	48941	N	N	N	N
74	20240216	160859	57	100.00	KOSDAQ	제약	N	N	N	N	N	8520	140	2	1.67	111345690	13082	301.78	8550	8590	8260	10890	5870	8380	8511.37	0.68	-465	8866	8622	8386	8142	7906	8745	8265	36	2510	500	5860	10	1	7236830	617	-8.04	3.72	12	0.18	-1060.00	2288.00	10120	20231109	-15.81	6660	20230504	27.93	9880	-13.77	20240111	7600	12.11	20240122	10120	-15.81	20231109	6660	27.93	20230504	0.40	N	246960	500	36 억	49404	N	N	N	N
75	20240216	150906	57	100.00	KOSDAQ	제약	N	N	N	N	N	8540	160	2	1.91	103661000	12181	280.99	8550	8590	8260	10890	5870	8380	8510.06	0.68	-469	8866	8622	8386	8142	7906	8745	8265	36	2510	500	5860	10	1	7236830	618	-8.06	3.73	12	0.17	-1060.00	2288.00	10120	20231109	-15.61	6660	20230504	28.23	9880	-13.56	20240111	7600	12.37	20240122	10120	-15.61	20231109	6660	28.23	20230504	0.40	N	246960	500	36 억	49404	N	N	N	N
76	20240216	140909	57	100.00	KOSDAQ	제약	N	N	N	N	N	8500	120	2	1.43	49558710	5830	134.49	8550	8570	8260	10890	5870	8380	8500.64	0.68	-355	8866	8622	8386	8142	7906	8745	8265	36	2510	500	5860	10	1	7236830	615	-8.02	3.72	12	0.08	-1060.00	2288.00	10120	20231109	-16.01	6660	20230504	27.63	9880	-13.97	20240111	7600	11.84	20240122	10120	-16.01	20231109	6660	27.63	20230504	0.40	N	246960	500	36 억	49404	N	N	N	N
77	20240216	130903	57	100.00	KOSDAQ	제약	N	N	N	N	N	8530	150	2	1.79	45720530	5379	124.08	8550	8570	8260	10890	5870	8380	8499.82	0.68	-355	8866	8622	8386	8142	7906	8745	8265	36	2510	500	5860	10	1	7236830	617	-8.05	3.73	12	0.07	-1060.00	2288.00	10120	20231109	-15.71	6660	20230504	28.08	9880	-13.66	20240111	7600	12.24	20240122	10120	-15.71	20231109	6660	28.08	20230504	0.40	N	246960	500	36 억	49404	N	N	N	N
78	20240216	120907	57	100.00	KOSDAQ	제약	N	N	N	N	N	8540	160	2	1.91	42689990	5023	115.87	8550	8570	8260	10890	5870	8380	8498.90	0.68	-353	8866	8622	8386	8142	7906	8745	8265	36	2510	500	5860	10	1	7236830	618	-8.06	3.73	12	0.07	-1060.00	2288.00	10120	20231109	-15.61	6660	20230504	28.23	9880	-13.56	20240111	7600	12.37	20240122	10120	-15.61	20231109	6660	28.23	20230504	0.40	N	246960	500	36 억	49404	N	N	N	N
79	20240216	110913	57	100.00	KOSDAQ	제약	N	N	N	N	N	8500	120	2	1.43	12803200	1527	35.22	8550	8550	8260	10890	5870	8380	8384.54	0.68	-347	8866	8622	8386	8142	7906	8745	8265	36	2510	500	5860	10	1	7236830	615	-8.02	3.72	12	0.02	-1060.00	2288.00	10120	20231109	-16.01	6660	20230504	27.63	9880	-13.97	20240111	7600	11.84	20240122	10120	-16.01	20231109	6660	27.63	20230504	0.40	N	246960	500	36 억	49404	N	N	N	N
80	20240216	100906	57	100.00	KOSDAQ	제약	N	N	N	N	N	8420	40	2	0.48	6951480	834	19.24	8550	8550	8260	10890	5870	8380	8335.11	0.68	-206	8866	8622	8386	8142	7906	8745	8265	36	2510	500	5860	10	1	7236830	609	-7.94	3.68	12	0.01	-1060.00	2288.00	10120	20231109	-16.80	6660	20230504	26.43	9880	-14.78	20240111	7600	10.79	20240122	10120	-16.80	20231109	6660	26.43	20230504	0.40	N	246960	500	36 억	49404	N	N	N	N
81	20240216	090900	57	100.00	KOSDAQ	제약	N	N	N	N	N	8480	100	2	1.19	288170	34	0.78	8550	8550	8400	10890	5870	8380	8475.59	0.68	-22	8866	8622	8386	8142	7906	8745	8265	36	2510	500	5860	10	1	7236830	614	-8.00	3.71	12	0.00	-1060.00	2288.00	10120	20231109	-16.21	6660	20230504	27.33	9880	-14.17	20240111	7600	11.58	20240122	10120	-16.21	20231109	6660	27.33	20230504	0.40	N	246960	500	36 억	49404	N	N	N	N
82	20240215	160858	57	100.00	KOSDAQ	제약	N	N	N	N	N	8380	120	2	1.45	36293580	4335	79.41	8250	8630	8150	10730	5790	8260	8372.22	0.70	-1014	8600	8430	8330	8160	8060	8380	8110	36	2470	500	5780	10	1	7236830	606	-7.91	3.66	12	0.06	-1060.00	2288.00	10120	20231109	-17.19	6660	20230504	25.83	9880	-15.18	20240111	7600	10.26	20240122	10120	-17.19	20231109	6660	25.83	20230504	0.40	N	246960	500	36 억	50418	N	N	N	N
83	20240215	150904	57	100.00	KOSDAQ	제약	N	N	N	N	N	8380	120	2	1.45	35716940	4266	78.15	8250	8630	8150	10730	5790	8260	8372.47	0.70	-949	8600	8430	8330	8160	8060	8380	8110	36	2470	500	5780	10	1	7236830	606	-7.91	3.66	12	0.06	-1060.00	2288.00	10120	20231109	-17.19	6660	20230504	25.83	9880	-15.18	20240111	7600	10.26	20240122	10120	-17.19	20231109	6660	25.83	20230504	0.40	N	246960	500	36 억	50418	N	N	N	N
84	20240215	140857	57	100.00	KOSDAQ	제약	N	N	N	N	N	8310	50	2	0.61	29719430	3543	64.90	8250	8630	8150	10730	5790	8260	8388.21	0.70	-824	8600	8430	8330	8160	8060	8380	8110	36	2470	500	5780	10	1	7236830	601	-7.84	3.63	12	0.05	-1060.00	2288.00	10120	20231109	-17.89	6660	20230504	24.77	9880	-15.89	20240111	7600	9.34	20240122	10120	-17.89	20231109	6660	24.77	20230504	0.40	N	246960	500	36 억	50418	N	N	N	N
85	20240215	130837	57	100.00	KOSDAQ	제약	N	N	N	N	N	8400	140	2	1.69	27551030	3283	60.14	8250	8630	8150	10730	5790	8260	8392.03	0.70	-826	8600	8430	8330	8160	8060	8380	8110	36	2470	500	5780	10	1	7236830	608	-7.92	3.67	12	0.05	-1060.00	2288.00	10120	20231109	-17.00	6660	20230504	26.13	9880	-14.98	20240111	7600	10.53	20240122	10120	-17.00	20231109	6660	26.13	20230504	0.40	N	246960	500	36 억	50418	N	N	N	N
86	20240215	120859	57	100.00	KOSDAQ	제약	N	N	N	N	N	8420	160	2	1.94	27542630	3282	60.12	8250	8630	8150	10730	5790	8260	8392.03	0.70	-825	8600	8430	8330	8160	8060	8380	8110	36	2470	500	5780	10	1	7236830	609	-7.94	3.68	12	0.05	-1060.00	2288.00	10120	20231109	-16.80	6660	20230504	26.43	9880	-14.78	20240111	7600	10.79	20240122	10120	-16.80	20231109	6660	26.43	20230504	0.40	N	246960	500	36 억	50418	N	N	N	N
87	20240215	110852	57	100.00	KOSDAQ	제약	N	N	N	N	N	8360	100	2	1.21	12978360	1576	28.87	8250	8600	8150	10730	5790	8260	8235.00	0.70	-99	8600	8430	8330	8160	8060	8380	8110	36	2470	500	5780	10	1	7236830	605	-7.89	3.65	12	0.02	-1060.00	2288.00	10120	20231109	-17.39	6660	20230504	25.53	9880	-15.38	20240111	7600	10.00	20240122	10120	-17.39	20231109	6660	25.53	20230504	0.40	N	246960	500	36 억	50418	N	N	N	N
88	20240215	100852	57	100.00	KOSDAQ	제약	N	N	N	N	N	8240	-20	5	-0.24	9940140	1211	22.18	8250	8600	8150	10730	5790	8260	8208.21	0.70	-21	8600	8430	8330	8160	8060	8380	8110	36	2470	500	5780	10	1	7236830	596	-7.77	3.60	12	0.02	-1060.00	2288.00	10120	20231109	-18.58	6660	20230504	23.72	9880	-16.60	20240111	7600	8.42	20240122	10120	-18.58	20231109	6660	23.72	20230504	0.40	N	246960	500	36 억	50418	N	N	N	N
89	20240215	090855	57	100.00	KOSDAQ	제약	N	N	N	N	N	8400	140	2	1.69	1218660	145	2.66	8250	8600	8220	10730	5790	8260	8404.55	0.70	-3	8600	8430	8330	8160	8060	8380	8110	36	2470	500	5780	10	1	7236830	608	-7.92	3.67	12	0.00	-1060.00	2288.00	10120	20231109	-17.00	6660	20230504	26.13	9880	-14.98	20240111	7600	10.53	20240122	10120	-17.00	20231109	6660	26.13	20230504	0.40	N	246960	500	36 억	50418	N	N	N	N
90	20240214	160849	57	100.00	KOSDAQ	제약	N	N	N	N	N	8260	-210	5	-2.48	44796340	5359	66.51	8380	8500	8230	11010	5930	8470	8359.09	0.70	-565	8823	8646	8393	8216	7963	8735	8305	36	2540	500	5920	10	1	7236830	598	-7.79	3.61	12	0.07	-1060.00	2288.00	10120	20231109	-18.38	6660	20230504	24.02	9880	-16.40	20240111	7600	8.68	20240122	10120	-18.38	20231109	6660	24.02	20230504	0.40	N	246960	500	36 억	50983	N	N	N	N
91	20240214	150850	57	100.00	KOSDAQ	제약	N	N	N	N	N	8320	-150	5	-1.77	40417730	4829	59.93	8380	8500	8230	11010	5930	8470	8369.79	0.70	-62	8823	8646	8393	8216	7963	8735	8305	36	2540	500	5920	10	1	7236830	602	-7.85	3.64	12	0.07	-1060.00	2288.00	10120	20231109	-17.79	6660	20230504	24.92	9880	-15.79	20240111	7600	9.47	20240122	10120	-17.79	20231109	6660	24.92	20230504	0.40	N	246960	500	36 억	50983	N	N	N	N
92	20240214	140846	57	100.00	KOSDAQ	제약	N	N	N	N	N	8480	10	2	0.12	22724840	2718	33.73	8380	8500	8230	11010	5930	8470	8360.87	0.70	-395	8823	8646	8393	8216	7963	8735	8305	36	2540	500	5920	10	1	7236830	614	-8.00	3.71	12	0.04	-1060.00	2288.00	10120	20231109	-16.21	6660	20230504	27.33	9880	-14.17	20240111	7600	11.58	20240122	10120	-16.21	20231109	6660	27.33	20230504	0.40	N	246960	500	36 억	50983	N	N	N	N
93	20240214	130849	57	100.00	KOSDAQ	제약	N	N	N	N	N	8370	-100	5	-1.18	12139290	1462	18.14	8380	8380	8230	11010	5930	8470	8303.21	0.70	-325	8823	8646	8393	8216	7963	8735	8305	36	2540	500	5920	10	1	7236830	606	-7.90	3.66	12	0.02	-1060.00	2288.00	10120	20231109	-17.29	6660	20230504	25.68	9880	-15.28	20240111	7600	10.13	20240122	10120	-17.29	20231109	6660	25.68	20230504	0.40	N	246960	500	36 억	50983	N	N	N	N
94	20240214	120843	57	100.00	KOSDAQ	제약	N	N	N	N	N	8350	-120	5	-1.42	11704070	1410	17.50	8380	8380	8230	11010	5930	8470	8300.76	0.70	-323	8823	8646	8393	8216	7963	8735	8305	36	2540	500	5920	10	1	7236830	604	-7.88	3.65	12	0.02	-1060.00	2288.00	10120	20231109	-17.49	6660	20230504	25.38	9880	-15.49	20240111	7600	9.87	20240122	10120	-17.49	20231109	6660	25.38	20230504	0.40	N	246960	500	36 억	50983	N	N	N	N
95	20240214	110848	57	100.00	KOSDAQ	제약	N	N	N	N	N	8250	-220	5	-2.60	8832180	1065	13.22	8380	8380	8230	11010	5930	8470	8293.13	0.70	-233	8823	8646	8393	8216	7963	8735	8305	36	2540	500	5920	10	1	7236830	597	-7.78	3.61	12	0.01	-1060.00	2288.00	10120	20231109	-18.48	6660	20230504	23.87	9880	-16.50	20240111	7600	8.55	20240122	10120	-18.48	20231109	6660	23.87	20230504	0.40	N	246960	500	36 억	50983	N	N	N	N
96	20240214	090839	57	100.00	KOSDAQ	제약	N	N	N	N	N	8360	-110	5	-1.30	2109670	252	3.13	8380	8380	8360	11010	5930	8470	8371.71	0.70	-152	8823	8646	8393	8216	7963	8735	8305	36	2540	500	5920	10	1	7236830	605	-7.89	3.65	12	0.00	-1060.00	2288.00	10120	20231109	-17.39	6660	20230504	25.53	9880	-15.38	20240111	7600	10.00	20240122	10120	-17.39	20231109	6660	25.53	20230504	0.40	N	246960	500	36 억	50983	N	N	N	N
97	20240213	160838	57	100.00	KOSDAQ	제약	N	N	N	N	N	8470	320	2	3.93	68053620	8058	185.45	8140	8570	8140	10590	5710	8150	8445.47	0.72	-836	8310	8230	8080	8000	7850	8270	8040	36	2440	500	5700	10	1	7236830	613	-7.99	3.70	12	0.11	-1060.00	2288.00	10120	20231109	-16.30	6660	20230504	27.18	9880	-14.27	20240111	7600	11.45	20240122	10120	-16.30	20231109	6660	27.18	20230504	0.40	N	246960	500	36 억	51819	N	N	N	N
98	20240213	150835	57	100.00	KOSDAQ	제약	N	N	N	N	N	8350	200	2	2.45	66914520	7923	182.35	8140	8570	8140	10590	5710	8150	8445.60	0.72	-802	8310	8230	8080	8000	7850	8270	8040	36	2440	500	5700	10	1	7236830	604	-7.88	3.65	12	0.11	-1060.00	2288.00	10120	20231109	-17.49	6660	20230504	25.38	9880	-15.49	20240111	7600	9.87	20240122	10120	-17.49	20231109	6660	25.38	20230504	0.40	N	246960	500	36 억	51819	N	N	N	N
99	20240213	140844	57	100.00	KOSDAQ	제약	N	N	N	N	N	8450	300	2	3.68	57677760	6830	157.19	8140	8570	8140	10590	5710	8150	8444.77	0.72	-502	8310	8230	8080	8000	7850	8270	8040	36	2440	500	5700	10	1	7236830	612	-7.97	3.69	12	0.09	-1060.00	2288.00	10120	20231109	-16.50	6660	20230504	26.88	9880	-14.47	20240111	7600	11.18	20240122	10120	-16.50	20231109	6660	26.88	20230504	0.40	N	246960	500	36 억	51819	N	N	N	N
100	20240213	130833	57	100.00	KOSDAQ	제약	N	N	N	N	N	8500	350	2	4.29	57212950	6775	155.93	8140	8570	8140	10590	5710	8150	8444.72	0.72	-502	8310	8230	8080	8000	7850	8270	8040	36	2440	500	5700	10	1	7236830	615	-8.02	3.72	12	0.09	-1060.00	2288.00	10120	20231109	-16.01	6660	20230504	27.63	9880	-13.97	20240111	7600	11.84	20240122	10120	-16.01	20231109	6660	27.63	20230504	0.40	N	246960	500	36 억	51819	N	N	N	N
101	20240213	120844	57	100.00	KOSDAQ	제약	N	N	N	N	N	8450	300	2	3.68	52654250	6237	143.54	8140	8570	8140	10590	5710	8150	8442.24	0.72	-500	8310	8230	8080	8000	7850	8270	8040	36	2440	500	5700	10	1	7236830	612	-7.97	3.69	12	0.09	-1060.00	2288.00	10120	20231109	-16.50	6660	20230504	26.88	9880	-14.47	20240111	7600	11.18	20240122	10120	-16.50	20231109	6660	26.88	20230504	0.40	N	246960	500	36 억	51819	N	N	N	N
102	20240213	110905	57	100.00	KOSDAQ	제약	N	N	N	N	N	8500	350	2	4.29	51682220	6122	140.90	8140	8570	8140	10590	5710	8150	8442.05	0.72	-502	8310	8230	8080	8000	7850	8270	8040	36	2440	500	5700	10	1	7236830	615	-8.02	3.72	12	0.08	-1060.00	2288.00	10120	20231109	-16.01	6660	20230504	27.63	9880	-13.97	20240111	7600	11.84	20240122	10120	-16.01	20231109	6660	27.63	20230504	0.40	N	246960	500	36 억	51819	N	N	N	N
103	20240213	100719	57	100.00	KOSDAQ	제약	N	N	N	N	N	8290	140	2	1.72	3971330	483	11.12	8140	8290	8140	10590	5710	8150	8222.22	0.72	3	8310	8230	8080	8000	7850	8270	8040	36	2440	500	5700	10	1	7236830	600	-7.82	3.62	12	0.01	-1060.00	2288.00	10120	20231109	-18.08	6660	20230504	24.47	9880	-16.09	20240111	7600	9.08	20240122	10120	-18.08	20231109	6660	24.47	20230504	0.40	N	246960	500	36 억	51819	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History