KissMeData/246710/price/prices-20240201.csv at 531ffeb9f89ebb8bc92fa5de4d637cf13241e1ab

Files

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

44 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	161000	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6660	-80	5	-1.19	606330430	91405	184.08	6740	6830	6540	8760	4720	6740	6633.45	3.21	-5008	7066	6902	6776	6612	6486	6840	6550	108	2020	500	4710	10	1	21523878	1433	-13.65	3.59	12	0.42	-488.00	1853.00	17440	20230308	-61.81	6540	20240229	1.83	11100	-40.00	20240115	6540	1.83	20240229	17440	-61.81	20230308	6540	1.83	20240229	0.29	N	246710	500	107 억	691587	N	N	1	N	N
3	20240229	151004	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6600	-140	5	-2.08	566717230	85370	171.93	6740	6830	6540	8760	4720	6740	6638.37	3.21	-5698	7066	6902	6776	6612	6486	6840	6550	108	2020	500	4710	10	1	21523878	1421	-13.52	3.56	12	0.40	-488.00	1853.00	17440	20230308	-62.16	6540	20240229	0.92	11100	-40.54	20240115	6540	0.92	20240229	17440	-62.16	20230308	6540	0.92	20240229	0.29	N	246710	500	107 억	691587	N	N	1	N	N
4	20240229	141005	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6600	-140	5	-2.08	443028430	66537	134.00	6740	6830	6560	8760	4720	6740	6658.38	3.21	-1639	7066	6902	6776	6612	6486	6840	6550	108	2020	500	4710	10	1	21523878	1421	-13.52	3.56	12	0.31	-488.00	1853.00	17440	20230308	-62.16	6560	20240229	0.61	11100	-40.54	20240115	6560	0.61	20240229	17440	-62.16	20230308	6560	0.61	20240229	0.29	N	246710	500	107 억	691587	N	N	1	N	N
5	20240229	131003	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6700	-40	5	-0.59	373125510	55959	112.70	6740	6830	6560	8760	4720	6740	6667.84	3.21	3111	7066	6902	6776	6612	6486	6840	6550	108	2020	500	4710	10	1	21523878	1442	-13.73	3.62	12	0.26	-488.00	1853.00	17440	20230308	-61.58	6560	20240229	2.13	11100	-39.64	20240115	6560	2.13	20240229	17440	-61.58	20230308	6560	2.13	20240229	0.29	N	246710	500	107 억	691587	N	N	1	N	N
6	20240229	121003	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6800	60	2	0.89	355136700	53277	107.29	6740	6830	6560	8760	4720	6740	6665.85	3.21	3656	7066	6902	6776	6612	6486	6840	6550	108	2020	500	4710	10	1	21523878	1464	-13.93	3.67	12	0.25	-488.00	1853.00	17440	20230308	-61.01	6560	20240229	3.66	11100	-38.74	20240115	6560	3.66	20240229	17440	-61.01	20230308	6560	3.66	20240229	0.29	N	246710	500	107 억	691587	N	N	1	N	N
7	20240229	111004	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6640	-100	5	-1.48	282716140	42445	85.48	6740	6830	6560	8760	4720	6740	6660.76	3.21	2134	7066	6902	6776	6612	6486	6840	6550	108	2020	500	4710	10	1	21523878	1429	-13.61	3.58	12	0.20	-488.00	1853.00	17440	20230308	-61.93	6560	20240229	1.22	11100	-40.18	20240115	6560	1.22	20240229	17440	-61.93	20230308	6560	1.22	20240229	0.29	N	246710	500	107 억	691587	N	N	1	N	N
8	20240229	101006	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6800	60	2	0.89	98581320	14646	29.50	6740	6830	6640	8760	4720	6740	6730.94	3.21	-161	7066	6902	6776	6612	6486	6840	6550	108	2020	500	4710	10	1	21523878	1464	-13.93	3.67	12	0.07	-488.00	1853.00	17440	20230308	-61.01	6640	20240229	2.41	11100	-38.74	20240115	6640	2.41	20240229	17440	-61.01	20230308	6640	2.41	20240229	0.29	N	246710	500	107 억	691587	N	N	1	N	N
9	20240229	091004	57	100.00	KOSDAQ		제약	N	N	N	N	N	6670	-70	5	-1.04	25430110	3779	7.61	6740	6800	6670	8760	4720	6740	6729.32	3.21	-3061	7066	6902	6776	6612	6486	6840	6550	108	2020	500	4710	10	1	21523878	1436	-13.67	3.60	12	0.02	-488.00	1853.00	17440	20230308	-61.75	6640	20240227	0.45	11100	-39.91	20240115	6640	0.45	20240227	17440	-61.75	20230308	6640	0.45	20240227	0.29	N	246710	500	107 억	691587	N	N	1	N	N
10	20240228	160907	57	100.00	KOSDAQ		제약	N	N	N	N	N	6740	-130	5	-1.89	335054900	49653	36.58	6940	6940	6650	8930	4810	6870	6747.92	3.23	-6225	7290	7080	6860	6650	6430	7185	6755	108	2060	500	4800	10	1	21523878	1451	-13.81	3.64	12	0.23	-488.00	1853.00	17440	20230308	-61.35	6640	20240227	1.51	11100	-39.28	20240115	6640	1.51	20240227	17440	-61.35	20230308	6640	1.51	20240227	0.29	N	246710	500	107 억	695115	N	N	1	N	N
11	20240228	150907	57	100.00	KOSDAQ		제약	N	N	N	N	N	6750	-120	5	-1.75	312209610	46266	34.09	6940	6940	6650	8930	4810	6870	6748.12	3.23	-6531	7290	7080	6860	6650	6430	7185	6755	108	2060	500	4800	10	1	21523878	1453	-13.83	3.64	12	0.21	-488.00	1853.00	17440	20230308	-61.30	6640	20240227	1.66	11100	-39.19	20240115	6640	1.66	20240227	17440	-61.30	20230308	6640	1.66	20240227	0.29	N	246710	500	107 억	695115	N	N	0	N	N
12	20240228	141003	57	100.00	KOSDAQ		제약	N	N	N	N	N	6810	-60	5	-0.87	271151850	40203	29.62	6940	6940	6650	8930	4810	6870	6744.54	3.23	-4514	7290	7080	6860	6650	6430	7185	6755	108	2060	500	4800	10	1	21523878	1466	-13.95	3.68	12	0.19	-488.00	1853.00	17440	20230308	-60.95	6640	20240227	2.56	11100	-38.65	20240115	6640	2.56	20240227	17440	-60.95	20230308	6640	2.56	20240227	0.29	N	246710	500	107 억	695115	N	N	0	N	N
13	20240228	131002	57	100.00	KOSDAQ		제약	N	N	N	N	N	6800	-70	5	-1.02	231958850	34434	25.37	6940	6940	6650	8930	4810	6870	6736.29	3.23	-2732	7290	7080	6860	6650	6430	7185	6755	108	2060	500	4800	10	1	21523878	1464	-13.93	3.67	12	0.16	-488.00	1853.00	17440	20230308	-61.01	6640	20240227	2.41	11100	-38.74	20240115	6640	2.41	20240227	17440	-61.01	20230308	6640	2.41	20240227	0.29	N	246710	500	107 억	695115	N	N	0	N	N
14	20240228	121006	57	100.00	KOSDAQ		제약	N	N	N	N	N	6760	-110	5	-1.60	208982590	31040	22.87	6940	6940	6650	8930	4810	6870	6732.64	3.23	-1247	7290	7080	6860	6650	6430	7185	6755	108	2060	500	4800	10	1	21523878	1455	-13.85	3.65	12	0.14	-488.00	1853.00	17440	20230308	-61.24	6640	20240227	1.81	11100	-39.10	20240115	6640	1.81	20240227	17440	-61.24	20230308	6640	1.81	20240227	0.29	N	246710	500	107 억	695115	N	N	0	N	N
15	20240228	110921	57	100.00	KOSDAQ		제약	N	N	N	N	N	6870	0	3	0.00	184970960	27498	20.26	6940	6940	6650	8930	4810	6870	6726.65	3.23	623	7290	7080	6860	6650	6430	7185	6755	108	2060	500	4800	10	1	21523878	1479	-14.08	3.71	12	0.13	-488.00	1853.00	17440	20230308	-60.61	6640	20240227	3.46	11100	-38.11	20240115	6640	3.46	20240227	17440	-60.61	20230308	6640	3.46	20240227	0.29	N	246710	500	107 억	695115	N	N	0	N	N
16	20240228	101003	57	100.00	KOSDAQ		제약	N	N	N	N	N	6770	-100	5	-1.46	66309580	9811	7.23	6940	6940	6700	8930	4810	6870	6758.58	3.23	118	7290	7080	6860	6650	6430	7185	6755	108	2060	500	4800	10	1	21523878	1457	-13.87	3.65	12	0.05	-488.00	1853.00	17440	20230308	-61.18	6640	20240227	1.96	11100	-39.01	20240115	6640	1.96	20240227	17440	-61.18	20230308	6640	1.96	20240227	0.29	N	246710	500	107 억	695115	N	N	0	N	N
17	20240228	091006	57	100.00	KOSDAQ		제약	N	N	N	N	N	6870	0	3	0.00	4898210	713	0.53	6940	6940	6830	8930	4810	6870	6869.86	3.23	-346	7290	7080	6860	6650	6430	7185	6755	108	2060	500	4800	10	1	21523878	1479	-14.08	3.71	12	0.00	-488.00	1853.00	17440	20230308	-60.61	6640	20240227	3.46	11100	-38.11	20240115	6640	3.46	20240227	17440	-60.61	20230308	6640	3.46	20240227	0.29	N	246710	500	107 억	695115	N	N	0	N	N
18	20240227	161002	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6870	-140	5	-2.00	917229390	135329	143.76	6850	7070	6640	9110	4910	7010	6777.67	3.20	6174	7456	7232	7066	6842	6676	7150	6760	108	2100	500	4900	10	1	21523878	1479	-14.08	3.71	12	0.63	-488.00	1853.00	17440	20230308	-60.61	6640	20240227	3.46	11100	-38.11	20240115	6640	3.46	20240227	17440	-60.61	20230308	6640	3.46	20240227	0.28	N	246710	500	107 억	688979	N	N	0	N	N
19	20240227	151002	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6870	-140	5	-2.00	888808090	131179	139.35	6850	7070	6640	9110	4910	7010	6775.54	3.20	7870	7456	7232	7066	6842	6676	7150	6760	108	2100	500	4900	10	1	21523878	1479	-14.08	3.71	12	0.61	-488.00	1853.00	17440	20230308	-60.61	6640	20240227	3.46	11100	-38.11	20240115	6640	3.46	20240227	17440	-60.61	20230308	6640	3.46	20240227	0.28	N	246710	500	107 억	688979	N	N	0	N	N
20	20240227	140959	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6800	-210	5	-3.00	823937100	121614	129.19	6850	7070	6640	9110	4910	7010	6775.02	3.20	7331	7456	7232	7066	6842	6676	7150	6760	108	2100	500	4900	10	1	21523878	1464	-13.93	3.67	12	0.57	-488.00	1853.00	17440	20230308	-61.01	6640	20240227	2.41	11100	-38.74	20240115	6640	2.41	20240227	17440	-61.01	20230308	6640	2.41	20240227	0.28	N	246710	500	107 억	688979	N	N	0	N	N
21	20240227	130921	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6860	-150	5	-2.14	780750890	115259	122.44	6850	7070	6640	9110	4910	7010	6773.88	3.20	5795	7456	7232	7066	6842	6676	7150	6760	108	2100	500	4900	10	1	21523878	1477	-14.06	3.70	12	0.54	-488.00	1853.00	17440	20230308	-60.67	6640	20240227	3.31	11100	-38.20	20240115	6640	3.31	20240227	17440	-60.67	20230308	6640	3.31	20240227	0.28	N	246710	500	107 억	688979	N	N	0	N	N
22	20240227	121004	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6830	-180	5	-2.57	717488010	105958	112.56	6850	7070	6640	9110	4910	7010	6771.44	3.20	-396	7456	7232	7066	6842	6676	7150	6760	108	2100	500	4900	10	1	21523878	1470	-14.00	3.69	12	0.49	-488.00	1853.00	17440	20230308	-60.84	6640	20240227	2.86	11100	-38.47	20240115	6640	2.86	20240227	17440	-60.84	20230308	6640	2.86	20240227	0.28	N	246710	500	107 억	688979	N	N	0	N	N
23	20240227	111003	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6740	-270	5	-3.85	649850870	95930	101.91	6850	7070	6640	9110	4910	7010	6774.22	3.20	-1330	7456	7232	7066	6842	6676	7150	6760	108	2100	500	4900	10	1	21523878	1451	-13.81	3.64	12	0.45	-488.00	1853.00	17440	20230308	-61.35	6640	20240227	1.51	11100	-39.28	20240115	6640	1.51	20240227	17440	-61.35	20230308	6640	1.51	20240227	0.28	N	246710	500	107 억	688979	N	N	0	N	N
24	20240227	100958	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6860	-150	5	-2.14	576251150	85015	90.31	6850	7070	6640	9110	4910	7010	6778.23	3.20	-1912	7456	7232	7066	6842	6676	7150	6760	108	2100	500	4900	10	1	21523878	1477	-14.06	3.70	12	0.39	-488.00	1853.00	17440	20230308	-60.67	6640	20240227	3.31	11100	-38.20	20240115	6640	3.31	20240227	17440	-60.67	20230308	6640	3.31	20240227	0.28	N	246710	500	107 억	688979	N	N	0	N	N
25	20240227	091002	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6900	-110	5	-1.57	113554870	16403	17.42	6850	7070	6850	9110	4910	7010	6922.81	3.20	3553	7456	7232	7066	6842	6676	7150	6760	108	2100	500	4900	10	1	21523878	1485	-14.14	3.72	12	0.08	-488.00	1853.00	17440	20230308	-60.44	6850	20240227	0.73	11100	-37.84	20240115	6850	0.73	20240227	17440	-60.44	20230308	6850	0.73	20240227	0.28	N	246710	500	107 억	688979	N	N	0	N	N
26	20240226	160957	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7010	-140	5	-1.96	661065610	93815	40.70	7150	7290	6900	9290	5010	7150	7046.47	3.16	-3827	8190	7670	7380	6860	6570	7525	6715	108	2140	500	5000	10	1	21523878	1509	-14.36	3.78	12	0.44	-488.00	1853.00	17440	20230308	-59.81	6900	20240226	1.59	11100	-36.85	20240115	6900	1.59	20240226	17440	-59.81	20230308	6900	1.59	20240226	0.29	N	246710	500	107 억	679186	N	N	0	N	N
27	20240226	150953	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6960	-190	5	-2.66	615329190	87264	37.86	7150	7290	6900	9290	5010	7150	7051.34	3.16	-2982	8190	7670	7380	6860	6570	7525	6715	108	2140	500	5000	10	1	21523878	1498	-14.26	3.76	12	0.41	-488.00	1853.00	17440	20230308	-60.09	6900	20240226	0.87	11100	-37.30	20240115	6900	0.87	20240226	17440	-60.09	20230308	6900	0.87	20240226	0.29	N	246710	500	107 억	679186	N	N	0	N	N
28	20240226	140956	57	100.00	KOSDAQ		제약	N	N	N	N	N	7090	-60	5	-0.84	397009000	55953	24.28	7150	7290	7000	9290	5010	7150	7095.39	3.16	6182	8190	7670	7380	6860	6570	7525	6715	108	2140	500	5000	10	1	21523878	1526	-14.53	3.83	12	0.26	-488.00	1853.00	17440	20230308	-59.35	6910	20231213	2.60	11100	-36.13	20240115	7000	1.29	20240226	17440	-59.35	20230308	6910	2.60	20231213	0.29	N	246710	500	107 억	679186	N	N	0	N	N
29	20240226	130949	57	100.00	KOSDAQ		제약	N	N	N	N	N	7110	-40	5	-0.56	366711510	51680	22.42	7150	7290	7000	9290	5010	7150	7095.80	3.16	6268	8190	7670	7380	6860	6570	7525	6715	108	2140	500	5000	10	1	21523878	1530	-14.57	3.84	12	0.24	-488.00	1853.00	17440	20230308	-59.23	6910	20231213	2.89	11100	-35.95	20240115	7000	1.57	20240226	17440	-59.23	20230308	6910	2.89	20231213	0.29	N	246710	500	107 억	679186	N	N	0	N	N
30	20240226	120949	57	100.00	KOSDAQ		제약	N	N	N	N	N	7200	50	2	0.70	335415820	47311	20.53	7150	7290	7000	9290	5010	7150	7089.58	3.16	6750	8190	7670	7380	6860	6570	7525	6715	108	2140	500	5000	10	1	21523878	1550	-14.75	3.89	12	0.22	-488.00	1853.00	17440	20230308	-58.72	6910	20231213	4.20	11100	-35.14	20240115	7000	2.86	20240226	17440	-58.72	20230308	6910	4.20	20231213	0.29	N	246710	500	107 억	679186	N	N	0	N	N
31	20240226	110947	57	100.00	KOSDAQ		제약	N	N	N	N	N	7190	40	2	0.56	315958580	44607	19.35	7150	7290	7000	9290	5010	7150	7083.15	3.16	6744	8190	7670	7380	6860	6570	7525	6715	108	2140	500	5000	10	1	21523878	1548	-14.73	3.88	12	0.21	-488.00	1853.00	17440	20230308	-58.77	6910	20231213	4.05	11100	-35.23	20240115	7000	2.71	20240226	17440	-58.77	20230308	6910	4.05	20231213	0.29	N	246710	500	107 억	679186	N	N	0	N	N
32	20240226	100945	57	100.00	KOSDAQ		제약	N	N	N	N	N	7040	-110	5	-1.54	224430490	31643	13.73	7150	7290	7000	9290	5010	7150	7092.56	3.16	1930	8190	7670	7380	6860	6570	7525	6715	108	2140	500	5000	10	1	21523878	1515	-14.43	3.80	12	0.15	-488.00	1853.00	17440	20230308	-59.63	6910	20231213	1.88	11100	-36.58	20240115	7000	0.57	20240226	17440	-59.63	20230308	6910	1.88	20231213	0.29	N	246710	500	107 억	679186	N	N	0	N	N
33	20240226	090944	57	100.00	KOSDAQ		제약	N	N	N	N	N	7190	40	2	0.56	36020180	5029	2.18	7150	7290	7130	9290	5010	7150	7162.52	3.16	-2771	8190	7670	7380	6860	6570	7525	6715	108	2140	500	5000	10	1	21523878	1548	-14.73	3.88	12	0.02	-488.00	1853.00	17440	20230308	-58.77	6910	20231213	4.05	11100	-35.23	20240115	7090	1.41	20240223	17440	-58.77	20230308	6910	4.05	20231213	0.29	N	246710	500	107 억	679186	N	N	0	N	N
34	20240223	160945	57	100.00	KOSDAQ		제약	N	N	N	N	N	7150	-660	5	-8.45	1681740100	228490	816.68	7760	7900	7090	10150	5470	7810	7360.24	3.29	-29982	7983	7896	7803	7716	7623	7850	7670	108	2340	500	5460	10	1	21523878	1539	-14.65	3.86	12	1.06	-488.00	1853.00	17440	20230308	-59.00	6910	20231213	3.47	11100	-35.59	20240115	7090	0.85	20240223	17440	-59.00	20230308	6910	3.47	20231213	0.29	N	246710	500	107 억	707779	N	N	0	N	N
35	20240223	150938	57	100.00	KOSDAQ		제약	N	N	N	N	N	7210	-600	5	-7.68	1614928540	219174	783.38	7760	7900	7090	10150	5470	7810	7368.25	3.29	-28298	7983	7896	7803	7716	7623	7850	7670	108	2340	500	5460	10	1	21523878	1552	-14.77	3.89	12	1.02	-488.00	1853.00	17440	20230308	-58.66	6910	20231213	4.34	11100	-35.05	20240115	7090	1.69	20240223	17440	-58.66	20230308	6910	4.34	20231213	0.29	N	246710	500	107 억	707779	N	N	0	N	N
36	20240223	140940	57	100.00	KOSDAQ		제약	N	N	N	N	N	7140	-670	5	-8.58	1508653660	204436	730.70	7760	7900	7090	10150	5470	7810	7379.59	3.29	-23830	7983	7896	7803	7716	7623	7850	7670	108	2340	500	5460	10	1	21523878	1537	-14.63	3.85	12	0.95	-488.00	1853.00	17440	20230308	-59.06	6910	20231213	3.33	11100	-35.68	20240115	7090	0.71	20240223	17440	-59.06	20230308	6910	3.33	20231213	0.29	N	246710	500	107 억	707779	N	N	0	N	N
37	20240223	130937	57	100.00	KOSDAQ		제약	N	N	N	N	N	7250	-560	5	-7.17	1200536370	161335	576.65	7760	7900	7200	10150	5470	7810	7441.26	3.29	-24131	7983	7896	7803	7716	7623	7850	7670	108	2340	500	5460	10	1	21523878	1560	-14.86	3.91	12	0.75	-488.00	1853.00	17440	20230308	-58.43	6910	20231213	4.92	11100	-34.68	20240115	7200	0.69	20240223	17440	-58.43	20230308	6910	4.92	20231213	0.29	N	246710	500	107 억	707779	N	N	0	N	N
38	20240223	120941	57	100.00	KOSDAQ		제약	N	N	N	N	N	7310	-500	5	-6.40	940386900	125484	448.51	7760	7900	7250	10150	5470	7810	7494.08	3.29	-19239	7983	7896	7803	7716	7623	7850	7670	108	2340	500	5460	10	1	21523878	1573	-14.98	3.94	12	0.58	-488.00	1853.00	17440	20230308	-58.08	6910	20231213	5.79	11100	-34.14	20240115	7250	0.83	20240223	17440	-58.08	20230308	6910	5.79	20231213	0.29	N	246710	500	107 억	707779	N	N	0	N	N
39	20240223	110929	57	100.00	KOSDAQ		제약	N	N	N	N	N	7570	-240	5	-3.07	474766950	62398	223.03	7760	7900	7490	10150	5470	7810	7608.69	3.29	1492	7983	7896	7803	7716	7623	7850	7670	108	2340	500	5460	10	1	21523878	1629	-15.51	4.09	12	0.29	-488.00	1853.00	17440	20230308	-56.59	6910	20231213	9.55	11100	-31.80	20240115	7460	1.47	20240215	17440	-56.59	20230308	6910	9.55	20231213	0.29	N	246710	500	107 억	707779	N	N	0	N	N
40	20240223	100935	57	100.00	KOSDAQ		제약	N	N	N	N	N	7640	-170	5	-2.18	331543080	43665	156.07	7760	7900	7490	10150	5470	7810	7592.88	3.29	3211	7983	7896	7803	7716	7623	7850	7670	108	2340	500	5460	10	1	21523878	1644	-15.66	4.12	12	0.20	-488.00	1853.00	17440	20230308	-56.19	6910	20231213	10.56	11100	-31.17	20240115	7460	2.41	20240215	17440	-56.19	20230308	6910	10.56	20231213	0.29	N	246710	500	107 억	707779	N	N	0	N	N
41	20240223	090937	57	100.00	KOSDAQ		제약	N	N	N	N	N	7800	-10	5	-0.13	13514580	1732	6.19	7760	7900	7760	10150	5470	7810	7802.88	3.29	-594	7983	7896	7803	7716	7623	7850	7670	108	2340	500	5460	10	1	21523878	1679	-15.98	4.21	12	0.01	-488.00	1853.00	17440	20230308	-55.28	6910	20231213	12.88	11100	-29.73	20240115	7460	4.56	20240215	17440	-55.28	20230308	6910	12.88	20231213	0.29	N	246710	500	107 억	707779	N	N	0	N	N
42	20240222	160924	57	100.00	KOSDAQ		제약	N	N	N	N	N	7810	-80	5	-1.01	216833270	27881	56.52	7890	7890	7710	10250	5530	7890	7777.10	3.30	-2327	8276	8082	7806	7612	7336	7945	7475	108	2360	500	5520	10	1	21523878	1681	-16.00	4.21	12	0.13	-488.00	1853.00	17440	20230308	-55.22	6910	20231213	13.02	11100	-29.64	20240115	7460	4.69	20240215	17440	-55.22	20230308	6910	13.02	20231213	0.29	N	246710	500	107 억	709745	N	N	0	N	N
43	20240222	150934	57	100.00	KOSDAQ		제약	N	N	N	N	N	7800	-90	5	-1.14	206121680	26508	53.73	7890	7890	7710	10250	5530	7890	7775.83	3.30	-2181	8276	8082	7806	7612	7336	7945	7475	108	2360	500	5520	10	1	21523878	1679	-15.98	4.21	12	0.12	-488.00	1853.00	17440	20230308	-55.28	6910	20231213	12.88	11100	-29.73	20240115	7460	4.56	20240215	17440	-55.28	20230308	6910	12.88	20231213	0.29	N	246710	500	107 억	709745	N	N	0	N	N
44	20240222	140932	57	100.00	KOSDAQ		제약	N	N	N	N	N	7800	-90	5	-1.14	151885910	19524	39.58	7890	7890	7710	10250	5530	7890	7779.45	3.30	-2161	8276	8082	7806	7612	7336	7945	7475	108	2360	500	5520	10	1	21523878	1679	-15.98	4.21	12	0.09	-488.00	1853.00	17440	20230308	-55.28	6910	20231213	12.88	11100	-29.73	20240115	7460	4.56	20240215	17440	-55.28	20230308	6910	12.88	20231213	0.29	N	246710	500	107 억	709745	N	N	0	N	N
45	20240222	130918	57	100.00	KOSDAQ		제약	N	N	N	N	N	7810	-80	5	-1.01	126094670	16218	32.87	7890	7890	7710	10250	5530	7890	7774.98	3.30	-2869	8276	8082	7806	7612	7336	7945	7475	108	2360	500	5520	10	1	21523878	1681	-16.00	4.21	12	0.08	-488.00	1853.00	17440	20230308	-55.22	6910	20231213	13.02	11100	-29.64	20240115	7460	4.69	20240215	17440	-55.22	20230308	6910	13.02	20231213	0.29	N	246710	500	107 억	709745	N	N	0	N	N
46	20240222	120929	57	100.00	KOSDAQ		제약	N	N	N	N	N	7820	-70	5	-0.89	111764600	14382	29.15	7890	7890	7710	10250	5530	7890	7771.14	3.30	-2300	8276	8082	7806	7612	7336	7945	7475	108	2360	500	5520	10	1	21523878	1683	-16.02	4.22	12	0.07	-488.00	1853.00	17440	20230308	-55.16	6910	20231213	13.17	11100	-29.55	20240115	7460	4.83	20240215	17440	-55.16	20230308	6910	13.17	20231213	0.29	N	246710	500	107 억	709745	N	N	0	N	N
47	20240222	110927	57	100.00	KOSDAQ		제약	N	N	N	N	N	7790	-100	5	-1.27	89103200	11479	23.27	7890	7890	7710	10250	5530	7890	7762.28	3.30	-1684	8276	8082	7806	7612	7336	7945	7475	108	2360	500	5520	10	1	21523878	1677	-15.96	4.20	12	0.05	-488.00	1853.00	17440	20230308	-55.33	6910	20231213	12.74	11100	-29.82	20240115	7460	4.42	20240215	17440	-55.33	20230308	6910	12.74	20231213	0.29	N	246710	500	107 억	709745	N	N	0	N	N
48	20240222	100919	57	100.00	KOSDAQ		제약	N	N	N	N	N	7730	-160	5	-2.03	49889350	6426	13.03	7890	7890	7710	10250	5530	7890	7763.67	3.30	-3293	8276	8082	7806	7612	7336	7945	7475	108	2360	500	5520	10	1	21523878	1664	-15.84	4.17	12	0.03	-488.00	1853.00	17440	20230308	-55.68	6910	20231213	11.87	11100	-30.36	20240115	7460	3.62	20240215	17440	-55.68	20230308	6910	11.87	20231213	0.29	N	246710	500	107 억	709745	N	N	0	N	N
49	20240222	090935	57	100.00	KOSDAQ		제약	N	N	N	N	N	7780	-110	5	-1.39	7014800	900	1.82	7890	7890	7760	10250	5530	7890	7794.22	3.30	-258	8276	8082	7806	7612	7336	7945	7475	108	2360	500	5520	10	1	21523878	1675	-15.94	4.20	12	0.00	-488.00	1853.00	17440	20230308	-55.39	6910	20231213	12.59	11100	-29.91	20240115	7460	4.29	20240215	17440	-55.39	20230308	6910	12.59	20231213	0.29	N	246710	500	107 억	709745	N	N	0	N	N
50	20240221	160925	57	100.00	KOSDAQ		제약	N	N	N	N	N	7890	-110	5	-1.38	385120860	49291	182.01	7930	8000	7530	10400	5600	8000	7813.21	3.28	568	8266	8132	7966	7832	7666	8200	7900	108	2400	500	5600	10	1	21523878	1698	-16.17	4.26	12	0.23	-488.00	1853.00	17440	20230308	-54.76	6910	20231213	14.18	11100	-28.92	20240115	7460	5.76	20240215	17440	-54.76	20230308	6910	14.18	20231213	0.29	N	246710	500	107 억	706391	N	N	1	N	N
51	20240221	150915	57	100.00	KOSDAQ		제약	N	N	N	N	N	7790	-210	5	-2.62	377090610	48268	178.24	7930	8000	7530	10400	5600	8000	7812.43	3.28	684	8266	8132	7966	7832	7666	8200	7900	108	2400	500	5600	10	1	21523878	1677	-15.96	4.20	12	0.22	-488.00	1853.00	17440	20230308	-55.33	6910	20231213	12.74	11100	-29.82	20240115	7460	4.42	20240215	17440	-55.33	20230308	6910	12.74	20231213	0.29	N	246710	500	107 억	706391	N	N	1	N	N
52	20240221	140915	57	100.00	KOSDAQ		제약	N	N	N	N	N	7760	-240	5	-3.00	288361090	36756	135.73	7930	8000	7530	10400	5600	8000	7845.28	3.28	288	8266	8132	7966	7832	7666	8200	7900	108	2400	500	5600	10	1	21523878	1670	-15.90	4.19	12	0.17	-488.00	1853.00	17440	20230308	-55.50	6910	20231213	12.30	11100	-30.09	20240115	7460	4.02	20240215	17440	-55.50	20230308	6910	12.30	20231213	0.29	N	246710	500	107 억	706391	N	N	1	N	N
53	20240221	130915	57	100.00	KOSDAQ		제약	N	N	N	N	N	7860	-140	5	-1.75	242070980	30821	113.81	7930	8000	7530	10400	5600	8000	7854.09	3.28	1515	8266	8132	7966	7832	7666	8200	7900	108	2400	500	5600	10	1	21523878	1692	-16.11	4.24	12	0.14	-488.00	1853.00	17440	20230308	-54.93	6910	20231213	13.75	11100	-29.19	20240115	7460	5.36	20240215	17440	-54.93	20230308	6910	13.75	20231213	0.29	N	246710	500	107 억	706391	N	N	1	N	N
54	20240221	120918	57	100.00	KOSDAQ		제약	N	N	N	N	N	7840	-160	5	-2.00	213676440	27199	100.44	7930	8000	7530	10400	5600	8000	7856.04	3.28	1839	8266	8132	7966	7832	7666	8200	7900	108	2400	500	5600	10	1	21523878	1687	-16.07	4.23	12	0.13	-488.00	1853.00	17440	20230308	-55.05	6910	20231213	13.46	11100	-29.37	20240115	7460	5.09	20240215	17440	-55.05	20230308	6910	13.46	20231213	0.29	N	246710	500	107 억	706391	N	N	1	N	N
55	20240221	110923	57	100.00	KOSDAQ		제약	N	N	N	N	N	7850	-150	5	-1.88	188750990	24023	88.71	7930	8000	7530	10400	5600	8000	7857.09	3.28	2342	8266	8132	7966	7832	7666	8200	7900	108	2400	500	5600	10	1	21523878	1690	-16.09	4.24	12	0.11	-488.00	1853.00	17440	20230308	-54.99	6910	20231213	13.60	11100	-29.28	20240115	7460	5.23	20240215	17440	-54.99	20230308	6910	13.60	20231213	0.29	N	246710	500	107 억	706391	N	N	1	N	N
56	20240221	100916	57	100.00	KOSDAQ		제약	N	N	N	N	N	7830	-170	5	-2.12	152019890	19334	71.39	7930	8000	7530	10400	5600	8000	7862.83	3.28	4007	8266	8132	7966	7832	7666	8200	7900	108	2400	500	5600	10	1	21523878	1685	-16.05	4.23	12	0.09	-488.00	1853.00	17440	20230308	-55.10	6910	20231213	13.31	11100	-29.46	20240115	7460	4.96	20240215	17440	-55.10	20230308	6910	13.31	20231213	0.29	N	246710	500	107 억	706391	N	N	1	N	N
57	20240221	090915	57	100.00	KOSDAQ		제약	N	N	N	N	N	7810	-190	5	-2.38	26423430	3328	12.29	7930	8000	7810	10400	5600	8000	7939.73	3.28	-449	8266	8132	7966	7832	7666	8200	7900	108	2400	500	5600	10	1	21523878	1681	-16.00	4.21	12	0.02	-488.00	1853.00	17440	20230308	-55.22	6910	20231213	13.02	11100	-29.64	20240115	7460	4.69	20240215	17440	-55.22	20230308	6910	13.02	20231213	0.29	N	246710	500	107 억	706391	N	N	1	N	N
58	20240220	160910	57	100.00	KOSDAQ		제약	N	N	N	N	N	8000	30	2	0.38	213984190	26819	63.46	7990	8100	7800	10360	5580	7970	7978.83	3.29	-1477	8256	8112	7956	7812	7656	8185	7885	108	2390	500	5570	10	1	21523878	1722	-16.39	4.32	12	0.12	-488.00	1853.00	17440	20230308	-54.13	6910	20231213	15.77	11100	-27.93	20240115	7460	7.24	20240215	17440	-54.13	20230308	6910	15.77	20231213	0.29	N	246710	500	107 억	708862	N	N	1	N	N
59	20240220	150909	57	100.00	KOSDAQ		제약	N	N	N	N	N	8000	30	2	0.38	205383890	25744	60.92	7990	8100	7800	10360	5580	7970	7977.93	3.29	-1668	8256	8112	7956	7812	7656	8185	7885	108	2390	500	5570	10	1	21523878	1722	-16.39	4.32	12	0.12	-488.00	1853.00	17440	20230308	-54.13	6910	20231213	15.77	11100	-27.93	20240115	7460	7.24	20240215	17440	-54.13	20230308	6910	15.77	20231213	0.29	N	246710	500	107 억	708862	N	N	0	N	N
60	20240220	140908	57	100.00	KOSDAQ		제약	N	N	N	N	N	8010	40	2	0.50	174131390	21849	51.70	7990	8100	7800	10360	5580	7970	7969.76	3.29	-1106	8256	8112	7956	7812	7656	8185	7885	108	2390	500	5570	10	1	21523878	1724	-16.41	4.32	12	0.10	-488.00	1853.00	17440	20230308	-54.07	6910	20231213	15.92	11100	-27.84	20240115	7460	7.37	20240215	17440	-54.07	20230308	6910	15.92	20231213	0.29	N	246710	500	107 억	708862	N	N	0	N	N
61	20240220	130910	57	100.00	KOSDAQ		제약	N	N	N	N	N	8050	80	2	1.00	152967640	19219	45.48	7990	8100	7800	10360	5580	7970	7959.19	3.29	99	8256	8112	7956	7812	7656	8185	7885	108	2390	500	5570	10	1	21523878	1733	-16.50	4.34	12	0.09	-488.00	1853.00	17440	20230308	-53.84	6910	20231213	16.50	11100	-27.48	20240115	7460	7.91	20240215	17440	-53.84	20230308	6910	16.50	20231213	0.29	N	246710	500	107 억	708862	N	N	0	N	N
62	20240220	120904	57	100.00	KOSDAQ		제약	N	N	N	N	N	8010	40	2	0.50	107960750	13628	32.25	7990	8050	7800	10360	5580	7970	7921.98	3.29	594	8256	8112	7956	7812	7656	8185	7885	108	2390	500	5570	10	1	21523878	1724	-16.41	4.32	12	0.06	-488.00	1853.00	17440	20230308	-54.07	6910	20231213	15.92	11100	-27.84	20240115	7460	7.37	20240215	17440	-54.07	20230308	6910	15.92	20231213	0.29	N	246710	500	107 억	708862	N	N	0	N	N
63	20240220	110905	57	100.00	KOSDAQ		제약	N	N	N	N	N	8000	30	2	0.38	91388820	11564	27.37	7990	8040	7800	10360	5580	7970	7902.87	3.29	704	8256	8112	7956	7812	7656	8185	7885	108	2390	500	5570	10	1	21523878	1722	-16.39	4.32	12	0.05	-488.00	1853.00	17440	20230308	-54.13	6910	20231213	15.77	11100	-27.93	20240115	7460	7.24	20240215	17440	-54.13	20230308	6910	15.77	20231213	0.29	N	246710	500	107 억	708862	N	N	0	N	N
64	20240220	100858	57	100.00	KOSDAQ		제약	N	N	N	N	N	7970	0	3	0.00	66236920	8421	19.93	7990	8000	7800	10360	5580	7970	7865.68	3.29	1925	8256	8112	7956	7812	7656	8185	7885	108	2390	500	5570	10	1	21523878	1715	-16.33	4.30	12	0.04	-488.00	1853.00	17440	20230308	-54.30	6910	20231213	15.34	11100	-28.20	20240115	7460	6.84	20240215	17440	-54.30	20230308	6910	15.34	20231213	0.29	N	246710	500	107 억	708862	N	N	0	N	N
65	20240220	090915	57	100.00	KOSDAQ		제약	N	N	N	N	N	7970	0	3	0.00	6142400	770	1.82	7990	8000	7910	10360	5580	7970	7977.14	3.29	-9	8256	8112	7956	7812	7656	8185	7885	108	2390	500	5570	10	1	21523878	1715	-16.33	4.30	12	0.00	-488.00	1853.00	17440	20230308	-54.30	6910	20231213	15.34	11100	-28.20	20240115	7460	6.84	20240215	17440	-54.30	20230308	6910	15.34	20231213	0.29	N	246710	500	107 억	708862	N	N	0	N	N
66	20240219	160910	57	100.00	KOSDAQ		제약	N	N	N	N	N	7970	150	2	1.92	335355060	42226	154.24	7820	8100	7800	10160	5480	7820	7941.90	3.29	1170	8120	7970	7750	7600	7380	8045	7675	108	2340	500	5470	10	1	21523878	1715	-16.33	4.30	12	0.20	-488.00	1853.00	17440	20230308	-54.30	6910	20231213	15.34	11100	-28.20	20240115	7460	6.84	20240215	17440	-54.30	20230308	6910	15.34	20231213	0.29	N	246710	500	107 억	707592	N	N	0	N	N
67	20240219	150914	57	100.00	KOSDAQ		제약	N	N	N	N	N	7940	120	2	1.53	331503800	41742	152.47	7820	8100	7800	10160	5480	7820	7941.73	3.29	1314	8120	7970	7750	7600	7380	8045	7675	108	2340	500	5470	10	1	21523878	1709	-16.27	4.28	12	0.19	-488.00	1853.00	17440	20230308	-54.47	6910	20231213	14.91	11100	-28.47	20240115	7460	6.43	20240215	17440	-54.47	20230308	6910	14.91	20231213	0.29	N	246710	500	107 억	707592	N	N	0	N	N
68	20240219	140913	57	100.00	KOSDAQ		제약	N	N	N	N	N	7910	90	2	1.15	311836480	39266	143.43	7820	8100	7800	10160	5480	7820	7941.64	3.29	2179	8120	7970	7750	7600	7380	8045	7675	108	2340	500	5470	10	1	21523878	1703	-16.21	4.27	12	0.18	-488.00	1853.00	17440	20230308	-54.64	6910	20231213	14.47	11100	-28.74	20240115	7460	6.03	20240215	17440	-54.64	20230308	6910	14.47	20231213	0.29	N	246710	500	107 억	707592	N	N	0	N	N
69	20240219	130912	57	100.00	KOSDAQ		제약	N	N	N	N	N	7920	100	2	1.28	300187320	37794	138.05	7820	8100	7800	10160	5480	7820	7942.72	3.29	3251	8120	7970	7750	7600	7380	8045	7675	108	2340	500	5470	10	1	21523878	1705	-16.23	4.27	12	0.18	-488.00	1853.00	17440	20230308	-54.59	6910	20231213	14.62	11100	-28.65	20240115	7460	6.17	20240215	17440	-54.59	20230308	6910	14.62	20231213	0.29	N	246710	500	107 억	707592	N	N	0	N	N
70	20240219	120910	57	100.00	KOSDAQ		제약	N	N	N	N	N	7900	80	2	1.02	273498800	34433	125.77	7820	8100	7800	10160	5480	7820	7942.93	3.29	5213	8120	7970	7750	7600	7380	8045	7675	108	2340	500	5470	10	1	21523878	1700	-16.19	4.26	12	0.16	-488.00	1853.00	17440	20230308	-54.70	6910	20231213	14.33	11100	-28.83	20240115	7460	5.90	20240215	17440	-54.70	20230308	6910	14.33	20231213	0.29	N	246710	500	107 억	707592	N	N	0	N	N
71	20240219	110908	57	100.00	KOSDAQ		제약	N	N	N	N	N	7950	130	2	1.66	236099460	29696	108.47	7820	8100	7800	10160	5480	7820	7950.55	3.29	3780	8120	7970	7750	7600	7380	8045	7675	108	2340	500	5470	10	1	21523878	1711	-16.29	4.29	12	0.14	-488.00	1853.00	17440	20230308	-54.42	6910	20231213	15.05	11100	-28.38	20240115	7460	6.57	20240215	17440	-54.42	20230308	6910	15.05	20231213	0.29	N	246710	500	107 억	707592	N	N	0	N	N
72	20240219	100904	57	100.00	KOSDAQ		제약	N	N	N	N	N	7970	150	2	1.92	172130450	21676	79.18	7820	8100	7800	10160	5480	7820	7941.06	3.29	5069	8120	7970	7750	7600	7380	8045	7675	108	2340	500	5470	10	1	21523878	1715	-16.33	4.30	12	0.10	-488.00	1853.00	17440	20230308	-54.30	6910	20231213	15.34	11100	-28.20	20240115	7460	6.84	20240215	17440	-54.30	20230308	6910	15.34	20231213	0.29	N	246710	500	107 억	707592	N	N	0	N	N
73	20240219	090905	57	100.00	KOSDAQ		제약	N	N	N	N	N	7840	20	2	0.26	25385570	3219	11.76	7820	7990	7820	10160	5480	7820	7886.17	3.29	505	8120	7970	7750	7600	7380	8045	7675	108	2340	500	5470	10	1	21523878	1687	-16.07	4.23	12	0.01	-488.00	1853.00	17440	20230308	-55.05	6910	20231213	13.46	11100	-29.37	20240115	7460	5.09	20240215	17440	-55.05	20230308	6910	13.46	20231213	0.29	N	246710	500	107 억	707592	N	N	0	N	N
74	20240216	160859	57	100.00	KOSDAQ		제약	N	N	N	N	N	7820	190	2	2.49	210733320	27377	60.03	7640	7900	7530	9910	5350	7630	7697.46	3.27	5589	7823	7726	7593	7496	7363	7775	7545	108	2280	500	5340	10	1	21523878	1683	-16.02	4.22	12	0.13	-488.00	1853.00	17440	20230308	-55.16	6910	20231213	13.17	11100	-29.55	20240115	7460	4.83	20240215	17440	-55.16	20230308	6910	13.17	20231213	0.29	N	246710	500	107 억	703003	N	N	0	N	N
75	20240216	150905	57	100.00	KOSDAQ		제약	N	N	N	N	N	7850	220	2	2.88	208454900	27086	59.40	7640	7900	7530	9910	5350	7630	7696.04	3.27	5450	7823	7726	7593	7496	7363	7775	7545	108	2280	500	5340	10	1	21523878	1690	-16.09	4.24	12	0.13	-488.00	1853.00	17440	20230308	-54.99	6910	20231213	13.60	11100	-29.28	20240115	7460	5.23	20240215	17440	-54.99	20230308	6910	13.60	20231213	0.29	N	246710	500	107 억	703003	N	N	0	N	N
76	20240216	140909	57	100.00	KOSDAQ		제약	N	N	N	N	N	7840	210	2	2.75	187948650	24475	53.67	7640	7860	7530	9910	5350	7630	7679.21	3.27	5825	7823	7726	7593	7496	7363	7775	7545	108	2280	500	5340	10	1	21523878	1687	-16.07	4.23	12	0.11	-488.00	1853.00	17440	20230308	-55.05	6910	20231213	13.46	11100	-29.37	20240115	7460	5.09	20240215	17440	-55.05	20230308	6910	13.46	20231213	0.29	N	246710	500	107 억	703003	N	N	0	N	N
77	20240216	130903	57	100.00	KOSDAQ		제약	N	N	N	N	N	7730	100	2	1.31	144664680	18916	41.48	7640	7760	7530	9910	5350	7630	7647.74	3.27	3350	7823	7726	7593	7496	7363	7775	7545	108	2280	500	5340	10	1	21523878	1664	-15.84	4.17	12	0.09	-488.00	1853.00	17440	20230308	-55.68	6910	20231213	11.87	11100	-30.36	20240115	7460	3.62	20240215	17440	-55.68	20230308	6910	11.87	20231213	0.29	N	246710	500	107 억	703003	N	N	0	N	N
78	20240216	120906	57	100.00	KOSDAQ		제약	N	N	N	N	N	7750	120	2	1.57	137626310	18005	39.48	7640	7760	7530	9910	5350	7630	7643.78	3.27	3226	7823	7726	7593	7496	7363	7775	7545	108	2280	500	5340	10	1	21523878	1668	-15.88	4.18	12	0.08	-488.00	1853.00	17440	20230308	-55.56	6910	20231213	12.16	11100	-30.18	20240115	7460	3.89	20240215	17440	-55.56	20230308	6910	12.16	20231213	0.29	N	246710	500	107 억	703003	N	N	0	N	N
79	20240216	110913	57	100.00	KOSDAQ		제약	N	N	N	N	N	7680	50	2	0.66	103985960	13653	29.94	7640	7710	7530	9910	5350	7630	7616.35	3.27	2137	7823	7726	7593	7496	7363	7775	7545	108	2280	500	5340	10	1	21523878	1653	-15.74	4.14	12	0.06	-488.00	1853.00	17440	20230308	-55.96	6910	20231213	11.14	11100	-30.81	20240115	7460	2.95	20240215	17440	-55.96	20230308	6910	11.14	20231213	0.29	N	246710	500	107 억	703003	N	N	0	N	N
80	20240216	100906	57	100.00	KOSDAQ		제약	N	N	N	N	N	7570	-60	5	-0.79	47064470	6204	13.60	7640	7690	7530	9910	5350	7630	7586.15	3.27	-55	7823	7726	7593	7496	7363	7775	7545	108	2280	500	5340	10	1	21523878	1629	-15.51	4.09	12	0.03	-488.00	1853.00	17440	20230308	-56.59	6910	20231213	9.55	11100	-31.80	20240115	7460	1.47	20240215	17440	-56.59	20230308	6910	9.55	20231213	0.29	N	246710	500	107 억	703003	N	N	0	N	N
81	20240216	090859	57	100.00	KOSDAQ		제약	N	N	N	N	N	7620	-10	5	-0.13	6286890	822	1.80	7640	7690	7600	9910	5350	7630	7648.28	3.27	-588	7823	7726	7593	7496	7363	7775	7545	108	2280	500	5340	10	1	21523878	1640	-15.61	4.11	12	0.00	-488.00	1853.00	17440	20230308	-56.31	6910	20231213	10.27	11100	-31.35	20240115	7460	2.14	20240215	17440	-56.31	20230308	6910	10.27	20231213	0.29	N	246710	500	107 억	703003	N	N	0	N	N
82	20240215	160858	57	100.00	KOSDAQ		제약	N	N	N	N	N	7630	30	2	0.39	344345270	45603	57.19	7600	7690	7460	9880	5320	7600	7550.93	3.25	544	8106	7852	7716	7462	7326	7785	7395	108	2280	500	5320	10	1	21523878	1642	-15.64	4.12	12	0.21	-488.00	1853.00	17440	20230308	-56.25	6910	20231213	10.42	11100	-31.26	20240115	7460	2.28	20240215	17440	-56.25	20230308	6910	10.42	20231213	0.30	N	246710	500	107 억	698971	N	N	0	N	N
83	20240215	150903	57	100.00	KOSDAQ		제약	N	N	N	N	N	7630	30	2	0.39	339037060	44905	56.31	7600	7690	7460	9880	5320	7600	7550.10	3.25	938	8106	7852	7716	7462	7326	7785	7395	108	2280	500	5320	10	1	21523878	1642	-15.64	4.12	12	0.21	-488.00	1853.00	17440	20230308	-56.25	6910	20231213	10.42	11100	-31.26	20240115	7460	2.28	20240215	17440	-56.25	20230308	6910	10.42	20231213	0.30	N	246710	500	107 억	698971	N	N	0	N	N
84	20240215	140857	57	100.00	KOSDAQ		제약	N	N	N	N	N	7660	60	2	0.79	325032850	43062	54.00	7600	7690	7460	9880	5320	7600	7548.02	3.25	966	8106	7852	7716	7462	7326	7785	7395	108	2280	500	5320	10	1	21523878	1649	-15.70	4.13	12	0.20	-488.00	1853.00	17440	20230308	-56.08	6910	20231213	10.85	11100	-30.99	20240115	7460	2.68	20240215	17440	-56.08	20230308	6910	10.85	20231213	0.30	N	246710	500	107 억	698971	N	N	0	N	N
85	20240215	130837	57	100.00	KOSDAQ		제약	N	N	N	N	N	7580	-20	5	-0.26	287371340	38126	47.81	7600	7650	7460	9880	5320	7600	7537.41	3.25	270	8106	7852	7716	7462	7326	7785	7395	108	2280	500	5320	10	1	21523878	1632	-15.53	4.09	12	0.18	-488.00	1853.00	17440	20230308	-56.54	6910	20231213	9.70	11100	-31.71	20240115	7460	1.61	20240215	17440	-56.54	20230308	6910	9.70	20231213	0.30	N	246710	500	107 억	698971	N	N	0	N	N
86	20240215	120858	57	100.00	KOSDAQ		제약	N	N	N	N	N	7540	-60	5	-0.79	255766160	33936	42.56	7600	7650	7460	9880	5320	7600	7536.72	3.25	29	8106	7852	7716	7462	7326	7785	7395	108	2280	500	5320	10	1	21523878	1623	-15.45	4.07	12	0.16	-488.00	1853.00	17440	20230308	-56.77	6910	20231213	9.12	11100	-32.07	20240115	7460	1.07	20240215	17440	-56.77	20230308	6910	9.12	20231213	0.30	N	246710	500	107 억	698971	N	N	0	N	N
87	20240215	110852	57	100.00	KOSDAQ		제약	N	N	N	N	N	7580	-20	5	-0.26	209510560	27818	34.88	7600	7620	7460	9880	5320	7600	7531.47	3.25	998	8106	7852	7716	7462	7326	7785	7395	108	2280	500	5320	10	1	21523878	1632	-15.53	4.09	12	0.13	-488.00	1853.00	17440	20230308	-56.54	6910	20231213	9.70	11100	-31.71	20240115	7460	1.61	20240215	17440	-56.54	20230308	6910	9.70	20231213	0.30	N	246710	500	107 억	698971	N	N	0	N	N
88	20240215	100852	57	100.00	KOSDAQ		제약	N	N	N	N	N	7530	-70	5	-0.92	138063710	18345	23.00	7600	7600	7460	9880	5320	7600	7525.96	3.25	-780	8106	7852	7716	7462	7326	7785	7395	108	2280	500	5320	10	1	21523878	1621	-15.43	4.06	12	0.09	-488.00	1853.00	17440	20230308	-56.82	6910	20231213	8.97	11100	-32.16	20240115	7460	0.94	20240215	17440	-56.82	20230308	6910	8.97	20231213	0.30	N	246710	500	107 억	698971	N	N	0	N	N
89	20240215	090854	57	100.00	KOSDAQ		제약	N	N	N	N	N	7510	-90	5	-1.18	36183110	4793	6.01	7600	7600	7500	9880	5320	7600	7549.16	3.25	-2802	8106	7852	7716	7462	7326	7785	7395	108	2280	500	5320	10	1	21523878	1616	-15.39	4.05	12	0.02	-488.00	1853.00	17440	20230308	-56.94	6910	20231213	8.68	11100	-32.34	20240115	7500	0.13	20240215	17440	-56.94	20230308	6910	8.68	20231213	0.30	N	246710	500	107 억	698971	N	N	0	N	N
90	20240214	160848	57	100.00	KOSDAQ		제약	N	N	N	N	N	7600	-360	5	-4.52	613635250	79325	115.84	7970	7970	7580	10340	5580	7960	7735.82	3.26	-3407	8440	8200	8050	7810	7660	8125	7735	108	2380	500	5570	10	1	21523878	1636	-15.57	4.10	12	0.37	-488.00	1853.00	17440	20230308	-56.42	6910	20231213	9.99	11100	-31.53	20240115	7580	0.26	20240214	17440	-56.42	20230308	6910	9.99	20231213	0.31	N	246710	500	107 억	702649	N	N	1	N	N
91	20240214	150849	57	100.00	KOSDAQ		제약	N	N	N	N	N	7680	-280	5	-3.52	588476460	76021	111.01	7970	7970	7580	10340	5580	7960	7740.97	3.26	-3226	8440	8200	8050	7810	7660	8125	7735	108	2380	500	5570	10	1	21523878	1653	-15.74	4.14	12	0.35	-488.00	1853.00	17440	20230308	-55.96	6910	20231213	11.14	11100	-30.81	20240115	7580	1.32	20240214	17440	-55.96	20230308	6910	11.14	20231213	0.31	N	246710	500	107 억	702649	N	N	1	N	N
92	20240214	140845	57	100.00	KOSDAQ		제약	N	N	N	N	N	7690	-270	5	-3.39	382523290	49078	71.67	7970	7970	7680	10340	5580	7960	7794.19	3.26	-6204	8440	8200	8050	7810	7660	8125	7735	108	2380	500	5570	10	1	21523878	1655	-15.76	4.15	12	0.23	-488.00	1853.00	17440	20230308	-55.91	6910	20231213	11.29	11100	-30.72	20240115	7680	0.13	20240214	17440	-55.91	20230308	6910	11.29	20231213	0.31	N	246710	500	107 억	702649	N	N	1	N	N
93	20240214	130849	57	100.00	KOSDAQ		제약	N	N	N	N	N	7860	-100	5	-1.26	240389010	30743	44.89	7970	7970	7750	10340	5580	7960	7819.31	3.26	-8030	8440	8200	8050	7810	7660	8125	7735	108	2380	500	5570	10	1	21523878	1692	-16.11	4.24	12	0.14	-488.00	1853.00	17440	20230308	-54.93	6910	20231213	13.75	11100	-29.19	20240115	7750	1.42	20240214	17440	-54.93	20230308	6910	13.75	20231213	0.31	N	246710	500	107 억	702649	N	N	1	N	N
94	20240214	120843	57	100.00	KOSDAQ		제약	N	N	N	N	N	7870	-90	5	-1.13	208288700	26660	38.93	7970	7970	7750	10340	5580	7960	7812.78	3.26	-9350	8440	8200	8050	7810	7660	8125	7735	108	2380	500	5570	10	1	21523878	1694	-16.13	4.25	12	0.12	-488.00	1853.00	17440	20230308	-54.87	6910	20231213	13.89	11100	-29.10	20240115	7750	1.55	20240214	17440	-54.87	20230308	6910	13.89	20231213	0.31	N	246710	500	107 억	702649	N	N	1	N	N
95	20240214	110847	57	100.00	KOSDAQ		제약	N	N	N	N	N	7830	-130	5	-1.63	158879490	20318	29.67	7970	7970	7750	10340	5580	7960	7819.64	3.26	-8227	8440	8200	8050	7810	7660	8125	7735	108	2380	500	5570	10	1	21523878	1685	-16.05	4.23	12	0.09	-488.00	1853.00	17440	20230308	-55.10	6910	20231213	13.31	11100	-29.46	20240115	7750	1.03	20240214	17440	-55.10	20230308	6910	13.31	20231213	0.31	N	246710	500	107 억	702649	N	N	1	N	N
96	20240214	090838	57	100.00	KOSDAQ		제약	N	N	N	N	N	7950	-10	5	-0.13	4263250	537	0.78	7970	7970	7890	10340	5580	7960	7939.01	3.26	265	8440	8200	8050	7810	7660	8125	7735	108	2380	500	5570	10	1	21523878	1711	-16.29	4.29	12	0.00	-488.00	1853.00	17440	20230308	-54.42	6910	20231213	15.05	11100	-28.38	20240115	7840	1.40	20240206	17440	-54.42	20230308	6910	15.05	20231213	0.31	N	246710	500	107 억	702649	N	N	1	N	N
97	20240213	160837	57	100.00	KOSDAQ		제약	N	N	N	N	N	7960	-30	5	-0.38	547343370	68312	197.71	8020	8290	7900	10380	5600	7990	8012.46	3.21	7381	8170	8080	7990	7900	7810	8035	7855	108	2390	500	5590	10	1	21523878	1713	-16.31	4.30	12	0.32	-488.00	1853.00	17440	20230308	-54.36	6910	20231213	15.20	11100	-28.29	20240115	7840	1.53	20240206	17440	-54.36	20230308	6910	15.20	20231213	0.31	N	246710	500	107 억	691673	N	N	1	N	N
98	20240213	150834	57	100.00	KOSDAQ		제약	N	N	N	N	N	7950	-40	5	-0.50	509162600	63495	183.77	8020	8290	7900	10380	5600	7990	8019.00	3.21	6441	8170	8080	7990	7900	7810	8035	7855	108	2390	500	5590	10	1	21523878	1711	-16.29	4.29	12	0.29	-488.00	1853.00	17440	20230308	-54.42	6910	20231213	15.05	11100	-28.38	20240115	7840	1.40	20240206	17440	-54.42	20230308	6910	15.05	20231213	0.31	N	246710	500	107 억	691673	N	N	1	N	N
99	20240213	140844	57	100.00	KOSDAQ		제약	N	N	N	N	N	8020	30	2	0.38	368191960	45783	132.50	8020	8290	7900	10380	5600	7990	8042.27	3.21	2876	8170	8080	7990	7900	7810	8035	7855	108	2390	500	5590	10	1	21523878	1726	-16.43	4.33	12	0.21	-488.00	1853.00	17440	20230308	-54.01	6910	20231213	16.06	11100	-27.75	20240115	7840	2.30	20240206	17440	-54.01	20230308	6910	16.06	20231213	0.31	N	246710	500	107 억	691673	N	N	1	N	N
100	20240213	130833	57	100.00	KOSDAQ		제약	N	N	N	N	N	7990	0	3	0.00	266231380	33025	95.58	8020	8290	7900	10380	5600	7990	8061.81	3.21	-1111	8170	8080	7990	7900	7810	8035	7855	108	2390	500	5590	10	1	21523878	1720	-16.37	4.31	12	0.15	-488.00	1853.00	17440	20230308	-54.19	6910	20231213	15.63	11100	-28.02	20240115	7840	1.91	20240206	17440	-54.19	20230308	6910	15.63	20231213	0.31	N	246710	500	107 억	691673	N	N	1	N	N
101	20240213	120843	57	100.00	KOSDAQ		제약	N	N	N	N	N	7960	-30	5	-0.38	250607730	31063	89.90	8020	8290	7900	10380	5600	7990	8068.08	3.21	-1814	8170	8080	7990	7900	7810	8035	7855	108	2390	500	5590	10	1	21523878	1713	-16.31	4.30	12	0.14	-488.00	1853.00	17440	20230308	-54.36	6910	20231213	15.20	11100	-28.29	20240115	7840	1.53	20240206	17440	-54.36	20230308	6910	15.20	20231213	0.31	N	246710	500	107 억	691673	N	N	1	N	N
102	20240213	110905	57	100.00	KOSDAQ		제약	N	N	N	N	N	7990	0	3	0.00	200487270	24762	71.67	8020	8290	7950	10380	5600	7990	8097.18	3.21	-2247	8170	8080	7990	7900	7810	8035	7855	108	2390	500	5590	10	1	21523878	1720	-16.37	4.31	12	0.12	-488.00	1853.00	17440	20230308	-54.19	6910	20231213	15.63	11100	-28.02	20240115	7840	1.91	20240206	17440	-54.19	20230308	6910	15.63	20231213	0.31	N	246710	500	107 억	691673	N	N	1	N	N
103	20240213	100718	57	100.00	KOSDAQ		제약	N	N	N	N	N	8100	110	2	1.38	142424870	17514	50.69	8020	8290	8020	10380	5600	7990	8133.20	3.21	111	8170	8080	7990	7900	7810	8035	7855	108	2390	500	5590	10	1	21523878	1743	-16.60	4.37	12	0.08	-488.00	1853.00	17440	20230308	-53.56	6910	20231213	17.22	11100	-27.03	20240115	7840	3.32	20240206	17440	-53.56	20230308	6910	17.22	20231213	0.31	N	246710	500	107 억	691673	N	N	1	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History