KissMeData/042520/price/prices-20240201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

45 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	160448	57	100.00	KOSDAQ	제약	N	N	N	N	N	14380	1940	2	15.59	6744254200	484439	1828.28	12000	14500	12000	16170	8710	12440	13921.32	1.95	27094	12633	12536	12383	12286	12133	12585	12335	68	3730	500	8700	10	1	13526367	1945	-7.56	3.17	09	3.58	-1902.00	4536.00	29700	20230717	-51.58	11050	20240201	30.14	14940	-3.75	20240103	11050	30.14	20240201	29700	-51.58	20230717	11050	30.14	20240201	0.29	N	042520	500	67 억	263159	N	N	N	N
3	20240229	150449	57	100.00	KOSDAQ	제약	N	N	N	N	N	14340	1900	2	15.27	6249396470	450036	1698.44	12000	14500	12000	16170	8710	12440	13886.72	1.95	31270	12633	12536	12383	12286	12133	12585	12335	68	3730	500	8700	10	1	13526367	1940	-7.54	3.16	09	3.33	-1902.00	4536.00	29700	20230717	-51.72	11050	20240201	29.77	14940	-4.02	20240103	11050	29.77	20240201	29700	-51.72	20230717	11050	29.77	20240201	0.29	N	042520	500	67 억	263159	N	N	N	N
4	20240229	140450	57	100.00	KOSDAQ	제약	N	N	N	N	N	14010	1570	2	12.62	5089862250	368852	1392.05	12000	14480	12000	16170	8710	12440	13799.53	1.95	24890	12633	12536	12383	12286	12133	12585	12335	68	3730	500	8700	10	1	13526367	1895	-7.37	3.09	09	2.73	-1902.00	4536.00	29700	20230717	-52.83	11050	20240201	26.79	14940	-6.22	20240103	11050	26.79	20240201	29700	-52.83	20230717	11050	26.79	20240201	0.29	N	042520	500	67 억	263159	N	N	N	N
5	20240229	130450	57	100.00	KOSDAQ	제약	N	N	N	N	N	13730	1290	2	10.37	4555555690	330596	1247.67	12000	14480	12000	16170	8710	12440	13780.19	1.95	23903	12633	12536	12383	12286	12133	12585	12335	68	3730	500	8700	10	1	13526367	1857	-7.22	3.03	09	2.44	-1902.00	4536.00	29700	20230717	-53.77	11050	20240201	24.25	14940	-8.10	20240103	11050	24.25	20240201	29700	-53.77	20230717	11050	24.25	20240201	0.29	N	042520	500	67 억	263159	N	N	N	N
6	20240229	120451	57	100.00	KOSDAQ	제약	N	N	N	N	N	13590	1150	2	9.24	4201898590	304707	1149.97	12000	14480	12000	16170	8710	12440	13790.36	1.95	22276	12633	12536	12383	12286	12133	12585	12335	68	3730	500	8700	10	1	13526367	1838	-7.15	3.00	09	2.25	-1902.00	4536.00	29700	20230717	-54.24	11050	20240201	22.99	14940	-9.04	20240103	11050	22.99	20240201	29700	-54.24	20230717	11050	22.99	20240201	0.29	N	042520	500	67 억	263159	N	N	N	N
7	20240229	110450	57	100.00	KOSDAQ	제약	N	N	N	N	N	13970	1530	2	12.30	3924617570	284519	1073.78	12000	14480	12000	16170	8710	12440	13794.29	1.95	23664	12633	12536	12383	12286	12133	12585	12335	68	3730	500	8700	10	1	13526367	1890	-7.34	3.08	09	2.10	-1902.00	4536.00	29700	20230717	-52.96	11050	20240201	26.43	14940	-6.49	20240103	11050	26.43	20240201	29700	-52.96	20230717	11050	26.43	20240201	0.29	N	042520	500	67 억	263159	N	N	N	N
8	20240229	100449	57	100.00	KOSDAQ	제약	N	N	N	N	N	14430	1990	2	16.00	2435592410	178505	673.68	12000	14430	12000	16170	8710	12440	13644.99	1.95	21478	12633	12536	12383	12286	12133	12585	12335	68	3730	500	8700	10	1	13526367	1952	-7.59	3.18	09	1.32	-1902.00	4536.00	29700	20230717	-51.41	11050	20240201	30.59	14940	-3.41	20240103	11050	30.59	20240201	29700	-51.41	20230717	11050	30.59	20240201	0.29	N	042520	500	67 억	263159	N	N	N	N
9	20240229	090449	57	100.00	KOSDAQ	제약	N	N	N	N	N	12340	-100	5	-0.80	31505290	2618	9.88	12000	12430	12000	16170	8710	12440	12019.82	1.95	331	12633	12536	12383	12286	12133	12585	12335	68	3730	500	8700	10	1	13526367	1669	-6.49	2.72	09	0.02	-1902.00	4536.00	29700	20230717	-58.45	11050	20240201	11.67	14940	-17.40	20240103	11050	11.67	20240201	29700	-58.45	20230717	11050	11.67	20240201	0.29	N	042520	500	67 억	263159	N	N	N	N
10	20240228	160423	57	100.00	KOSDAQ	제약	N	N	N	N	N	12440	140	2	1.14	325088630	26385	32.65	12300	12480	12230	15990	8610	12300	12320.96	1.97	-2403	13393	12846	12553	12006	11713	12700	11860	68	3690	500	8610	10	1	13526367	1683	-6.54	2.74	09	0.20	-1902.00	4536.00	29700	20230717	-58.11	11050	20240201	12.58	14940	-16.73	20240103	11050	12.58	20240201	29700	-58.11	20230717	11050	12.58	20240201	0.26	N	042520	500	67 억	265986	N	N	N	N
11	20240228	150424	57	100.00	KOSDAQ	제약	N	N	N	N	N	12400	100	2	0.81	302326740	24549	30.38	12300	12480	12230	15990	8610	12300	12315.24	1.97	-2112	13393	12846	12553	12006	11713	12700	11860	68	3690	500	8610	10	1	13526367	1677	-6.52	2.73	09	0.18	-1902.00	4536.00	29700	20230717	-58.25	11050	20240201	12.22	14940	-17.00	20240103	11050	12.22	20240201	29700	-58.25	20230717	11050	12.22	20240201	0.26	N	042520	500	67 억	265986	N	N	N	N
12	20240228	140450	57	100.00	KOSDAQ	제약	N	N	N	N	N	12350	50	2	0.41	285005430	23147	28.65	12300	12480	12230	15990	8610	12300	12312.85	1.97	-2157	13393	12846	12553	12006	11713	12700	11860	68	3690	500	8610	10	1	13526367	1671	-6.49	2.72	09	0.17	-1902.00	4536.00	29700	20230717	-58.42	11050	20240201	11.76	14940	-17.34	20240103	11050	11.76	20240201	29700	-58.42	20230717	11050	11.76	20240201	0.26	N	042520	500	67 억	265986	N	N	N	N
13	20240228	130450	57	100.00	KOSDAQ	제약	N	N	N	N	N	12230	-70	5	-0.57	229677750	18649	23.08	12300	12480	12230	15990	8610	12300	12315.82	1.97	-2013	13393	12846	12553	12006	11713	12700	11860	68	3690	500	8610	10	1	13526367	1654	-6.43	2.70	09	0.14	-1902.00	4536.00	29700	20230717	-58.82	11050	20240201	10.68	14940	-18.14	20240103	11050	10.68	20240201	29700	-58.82	20230717	11050	10.68	20240201	0.26	N	042520	500	67 억	265986	N	N	N	N
14	20240228	120452	57	100.00	KOSDAQ	제약	N	N	N	N	N	12340	40	2	0.33	148575630	12049	14.91	12300	12480	12260	15990	8610	12300	12330.95	1.97	-797	13393	12846	12553	12006	11713	12700	11860	68	3690	500	8610	10	1	13526367	1669	-6.49	2.72	09	0.09	-1902.00	4536.00	29700	20230717	-58.45	11050	20240201	11.67	14940	-17.40	20240103	11050	11.67	20240201	29700	-58.45	20230717	11050	11.67	20240201	0.26	N	042520	500	67 억	265986	N	N	N	N
15	20240228	110429	57	100.00	KOSDAQ	제약	N	N	N	N	N	12360	60	2	0.49	122095610	9903	12.26	12300	12480	12260	15990	8610	12300	12329.15	1.97	-194	13393	12846	12553	12006	11713	12700	11860	68	3690	500	8610	10	1	13526367	1672	-6.50	2.72	09	0.07	-1902.00	4536.00	29700	20230717	-58.38	11050	20240201	11.86	14940	-17.27	20240103	11050	11.86	20240201	29700	-58.38	20230717	11050	11.86	20240201	0.26	N	042520	500	67 억	265986	N	N	N	N
16	20240228	100448	57	100.00	KOSDAQ	제약	N	N	N	N	N	12280	-20	5	-0.16	80445120	6515	8.06	12300	12480	12270	15990	8610	12300	12347.68	1.97	-1351	13393	12846	12553	12006	11713	12700	11860	68	3690	500	8610	10	1	13526367	1661	-6.46	2.71	09	0.05	-1902.00	4536.00	29700	20230717	-58.65	11050	20240201	11.13	14940	-17.80	20240103	11050	11.13	20240201	29700	-58.65	20230717	11050	11.13	20240201	0.26	N	042520	500	67 억	265986	N	N	N	N
17	20240228	090449	57	100.00	KOSDAQ	제약	N	N	N	N	N	12370	70	2	0.57	11104100	901	1.12	12300	12400	12280	15990	8610	12300	12324.20	1.97	50	13393	12846	12553	12006	11713	12700	11860	68	3690	500	8610	10	1	13526367	1673	-6.50	2.73	09	0.01	-1902.00	4536.00	29700	20230717	-58.35	11050	20240201	11.95	14940	-17.20	20240103	11050	11.95	20240201	29700	-58.35	20230717	11050	11.95	20240201	0.26	N	042520	500	67 억	265986	N	N	N	N
18	20240227	160450	57	100.00	KOSDAQ	제약	N	N	N	N	N	12300	-830	5	-6.32	1009919260	80734	74.35	13100	13100	12260	17060	9200	13130	12510.66	2.19	-29137	13990	13560	12740	12310	11490	13775	12525	68	3930	500	9190	10	1	13526367	1664	-6.47	2.71	09	0.60	-1902.00	4536.00	29700	20230717	-58.59	11050	20240201	11.31	14940	-17.67	20240103	11050	11.31	20240201	29700	-58.59	20230717	11050	11.31	20240201	0.27	N	042520	500	67 억	295604	N	N	N	N
19	20240227	150450	57	100.00	KOSDAQ	제약	N	N	N	N	N	12300	-830	5	-6.32	968243440	77357	71.24	13100	13100	12260	17060	9200	13130	12516.16	2.19	-27030	13990	13560	12740	12310	11490	13775	12525	68	3930	500	9190	10	1	13526367	1664	-6.47	2.71	09	0.57	-1902.00	4536.00	29700	20230717	-58.59	11050	20240201	11.31	14940	-17.67	20240103	11050	11.31	20240201	29700	-58.59	20230717	11050	11.31	20240201	0.27	N	042520	500	67 억	295604	N	N	N	N
20	20240227	140448	57	100.00	KOSDAQ	제약	N	N	N	N	N	12410	-720	5	-5.48	803886430	64025	58.97	13100	13100	12310	17060	9200	13130	12555.37	2.19	-22162	13990	13560	12740	12310	11490	13775	12525	68	3930	500	9190	10	1	13526367	1679	-6.52	2.74	09	0.47	-1902.00	4536.00	29700	20230717	-58.22	11050	20240201	12.31	14940	-16.93	20240103	11050	12.31	20240201	29700	-58.22	20230717	11050	12.31	20240201	0.27	N	042520	500	67 억	295604	N	N	N	N
21	20240227	130417	57	100.00	KOSDAQ	제약	N	N	N	N	N	12340	-790	5	-6.02	696599290	55351	50.98	13100	13100	12330	17060	9200	13130	12584.63	2.19	-20949	13990	13560	12740	12310	11490	13775	12525	68	3930	500	9190	10	1	13526367	1669	-6.49	2.72	09	0.41	-1902.00	4536.00	29700	20230717	-58.45	11050	20240201	11.67	14940	-17.40	20240103	11050	11.67	20240201	29700	-58.45	20230717	11050	11.67	20240201	0.27	N	042520	500	67 억	295604	N	N	N	N
22	20240227	120452	57	100.00	KOSDAQ	제약	N	N	N	N	N	12500	-630	5	-4.80	548482870	43432	40.00	13100	13100	12410	17060	9200	13130	12627.96	2.19	-13414	13990	13560	12740	12310	11490	13775	12525	68	3930	500	9190	10	1	13526367	1691	-6.57	2.76	09	0.32	-1902.00	4536.00	29700	20230717	-57.91	11050	20240201	13.12	14940	-16.33	20240103	11050	13.12	20240201	29700	-57.91	20230717	11050	13.12	20240201	0.27	N	042520	500	67 억	295604	N	N	N	N
23	20240227	110449	57	100.00	KOSDAQ	제약	N	N	N	N	N	12590	-540	5	-4.11	422817380	33375	30.74	13100	13100	12530	17060	9200	13130	12667.99	2.19	-9329	13990	13560	12740	12310	11490	13775	12525	68	3930	500	9190	10	1	13526367	1703	-6.62	2.78	09	0.25	-1902.00	4536.00	29700	20230717	-57.61	11050	20240201	13.94	14940	-15.73	20240103	11050	13.94	20240201	29700	-57.61	20230717	11050	13.94	20240201	0.27	N	042520	500	67 억	295604	N	N	N	N
24	20240227	100446	57	100.00	KOSDAQ	제약	N	N	N	N	N	12650	-480	5	-3.66	327530340	25817	23.78	13100	13100	12530	17060	9200	13130	12685.75	2.19	-5814	13990	13560	12740	12310	11490	13775	12525	68	3930	500	9190	10	1	13526367	1711	-6.65	2.79	09	0.19	-1902.00	4536.00	29700	20230717	-57.41	11050	20240201	14.48	14940	-15.33	20240103	11050	14.48	20240201	29700	-57.41	20230717	11050	14.48	20240201	0.27	N	042520	500	67 억	295604	N	N	N	N
25	20240227	090448	57	100.00	KOSDAQ	제약	N	N	N	N	N	13010	-120	5	-0.91	49150340	3780	3.48	13100	13100	12860	17060	9200	13130	13001.03	2.19	-769	13990	13560	12740	12310	11490	13775	12525	68	3930	500	9190	10	1	13526367	1760	-6.84	2.87	09	0.03	-1902.00	4536.00	29700	20230717	-56.20	11050	20240201	17.74	14940	-12.92	20240103	11050	17.74	20240201	29700	-56.20	20230717	11050	17.74	20240201	0.27	N	042520	500	67 억	295604	N	N	N	N
26	20240226	160448	57	100.00	KOSDAQ	제약	N	N	N	N	N	13130	1000	2	8.24	1375638800	108425	245.97	12020	13170	11920	15760	8500	12130	12686.93	2.07	16093	12610	12370	12110	11870	11610	12490	11990	68	3630	500	8490	10	1	13526367	1776	-6.90	2.89	09	0.80	-1902.00	4536.00	29700	20230717	-55.79	11050	20240201	18.82	14940	-12.12	20240103	11050	18.82	20240201	29700	-55.79	20230717	11050	18.82	20240201	0.26	N	042520	500	67 억	279506	N	N	N	N
27	20240226	150446	57	100.00	KOSDAQ	제약	N	N	N	N	N	12930	800	2	6.60	1202444280	95164	215.89	12020	13170	11920	15760	8500	12130	12635.50	2.07	15903	12610	12370	12110	11870	11610	12490	11990	68	3630	500	8490	10	1	13526367	1749	-6.80	2.85	09	0.70	-1902.00	4536.00	29700	20230717	-56.46	11050	20240201	17.01	14940	-13.45	20240103	11050	17.01	20240201	29700	-56.46	20230717	11050	17.01	20240201	0.26	N	042520	500	67 억	279506	N	N	N	N
28	20240226	140446	57	100.00	KOSDAQ	제약	N	N	N	N	N	12890	760	2	6.27	842331070	67402	152.91	12020	12940	11920	15760	8500	12130	12497.12	2.07	12848	12610	12370	12110	11870	11610	12490	11990	68	3630	500	8490	10	1	13526367	1744	-6.78	2.84	09	0.50	-1902.00	4536.00	29700	20230717	-56.60	11050	20240201	16.65	14940	-13.72	20240103	11050	16.65	20240201	29700	-56.60	20230717	11050	16.65	20240201	0.26	N	042520	500	67 억	279506	N	N	N	N
29	20240226	130445	57	100.00	KOSDAQ	제약	N	N	N	N	N	12620	490	2	4.04	484578320	39408	89.40	12020	12640	11920	15760	8500	12130	12296.45	2.07	12949	12610	12370	12110	11870	11610	12490	11990	68	3630	500	8490	10	1	13526367	1707	-6.64	2.78	09	0.29	-1902.00	4536.00	29700	20230717	-57.51	11050	20240201	14.21	14940	-15.53	20240103	11050	14.21	20240201	29700	-57.51	20230717	11050	14.21	20240201	0.26	N	042520	500	67 억	279506	N	N	N	N
30	20240226	120443	57	100.00	KOSDAQ	제약	N	N	N	N	N	12470	340	2	2.80	274563070	22625	51.33	12020	12470	11920	15760	8500	12130	12135.38	2.07	4304	12610	12370	12110	11870	11610	12490	11990	68	3630	500	8490	10	1	13526367	1687	-6.56	2.75	09	0.17	-1902.00	4536.00	29700	20230717	-58.01	11050	20240201	12.85	14940	-16.53	20240103	11050	12.85	20240201	29700	-58.01	20230717	11050	12.85	20240201	0.26	N	042520	500	67 억	279506	N	N	N	N
31	20240226	110443	57	100.00	KOSDAQ	제약	N	N	N	N	N	12020	-110	5	-0.91	152654220	12727	28.87	12020	12440	11920	15760	8500	12130	11994.52	2.07	835	12610	12370	12110	11870	11610	12490	11990	68	3630	500	8490	10	1	13526367	1626	-6.32	2.65	09	0.09	-1902.00	4536.00	29700	20230717	-59.53	11050	20240201	8.78	14940	-19.54	20240103	11050	8.78	20240201	29700	-59.53	20230717	11050	8.78	20240201	0.26	N	042520	500	67 억	279506	N	N	N	N
32	20240226	100440	57	100.00	KOSDAQ	제약	N	N	N	N	N	12020	-110	5	-0.91	59627290	4958	11.25	12020	12440	11950	15760	8500	12130	12026.48	2.07	371	12610	12370	12110	11870	11610	12490	11990	68	3630	500	8490	10	1	13526367	1626	-6.32	2.65	09	0.04	-1902.00	4536.00	29700	20230717	-59.53	11050	20240201	8.78	14940	-19.54	20240103	11050	8.78	20240201	29700	-59.53	20230717	11050	8.78	20240201	0.26	N	042520	500	67 억	279506	N	N	N	N
33	20240226	090440	57	100.00	KOSDAQ	제약	N	N	N	N	N	12030	-100	5	-0.82	14179370	1173	2.66	12020	12440	12020	15760	8500	12130	12088.12	2.07	18	12610	12370	12110	11870	11610	12490	11990	68	3630	500	8490	10	1	13526367	1627	-6.32	2.65	09	0.01	-1902.00	4536.00	29700	20230717	-59.49	11050	20240201	8.87	14940	-19.48	20240103	11050	8.87	20240201	29700	-59.49	20230717	11050	8.87	20240201	0.26	N	042520	500	67 억	279506	N	N	N	N
34	20240223	160443	57	100.00	KOSDAQ	제약	N	N	N	N	N	12130	150	2	1.25	533533250	44079	108.75	12100	12350	11850	15570	8390	11980	12104.01	1.99	10993	12380	12180	12070	11870	11760	12125	11815	68	3590	500	8380	10	1	13526367	1641	-6.38	2.67	09	0.33	-1902.00	4536.00	29700	20230717	-59.16	11050	20240201	9.77	14940	-18.81	20240103	11050	9.77	20240201	29700	-59.16	20230717	11050	9.77	20240201	0.26	N	042520	500	67 억	268521	N	N	N	N
35	20240223	150439	57	100.00	KOSDAQ	제약	N	N	N	N	N	12130	150	2	1.25	499217280	41243	101.75	12100	12350	11850	15570	8390	11980	12104.29	1.99	10480	12380	12180	12070	11870	11760	12125	11815	68	3590	500	8380	10	1	13526367	1641	-6.38	2.67	09	0.30	-1902.00	4536.00	29700	20230717	-59.16	11050	20240201	9.77	14940	-18.81	20240103	11050	9.77	20240201	29700	-59.16	20230717	11050	9.77	20240201	0.26	N	042520	500	67 억	268521	N	N	N	N
36	20240223	140440	57	100.00	KOSDAQ	제약	N	N	N	N	N	12170	190	2	1.59	482035510	39823	98.25	12100	12350	11850	15570	8390	11980	12104.45	1.99	10204	12380	12180	12070	11870	11760	12125	11815	68	3590	500	8380	10	1	13526367	1646	-6.40	2.68	09	0.29	-1902.00	4536.00	29700	20230717	-59.02	11050	20240201	10.14	14940	-18.54	20240103	11050	10.14	20240201	29700	-59.02	20230717	11050	10.14	20240201	0.26	N	042520	500	67 억	268521	N	N	N	N
37	20240223	130438	57	100.00	KOSDAQ	제약	N	N	N	N	N	12030	50	2	0.42	420916350	34768	85.77	12100	12350	11850	15570	8390	11980	12106.43	1.99	9322	12380	12180	12070	11870	11760	12125	11815	68	3590	500	8380	10	1	13526367	1627	-6.32	2.65	09	0.26	-1902.00	4536.00	29700	20230717	-59.49	11050	20240201	8.87	14940	-19.48	20240103	11050	8.87	20240201	29700	-59.49	20230717	11050	8.87	20240201	0.26	N	042520	500	67 억	268521	N	N	N	N
38	20240223	120438	57	100.00	KOSDAQ	제약	N	N	N	N	N	12120	140	2	1.17	371486260	30672	75.67	12100	12350	11850	15570	8390	11980	12111.58	1.99	9323	12380	12180	12070	11870	11760	12125	11815	68	3590	500	8380	10	1	13526367	1639	-6.37	2.67	09	0.23	-1902.00	4536.00	29700	20230717	-59.19	11050	20240201	9.68	14940	-18.88	20240103	11050	9.68	20240201	29700	-59.19	20230717	11050	9.68	20240201	0.26	N	042520	500	67 억	268521	N	N	N	N
39	20240223	110437	57	100.00	KOSDAQ	제약	N	N	N	N	N	12130	150	2	1.25	340878780	28148	69.44	12100	12350	11850	15570	8390	11980	12110.23	1.99	9490	12380	12180	12070	11870	11760	12125	11815	68	3590	500	8380	10	1	13526367	1641	-6.38	2.67	09	0.21	-1902.00	4536.00	29700	20230717	-59.16	11050	20240201	9.77	14940	-18.81	20240103	11050	9.77	20240201	29700	-59.16	20230717	11050	9.77	20240201	0.26	N	042520	500	67 억	268521	N	N	N	N
40	20240223	100434	57	100.00	KOSDAQ	제약	N	N	N	N	N	12190	210	2	1.75	238856420	19829	48.92	12100	12190	11850	15570	8390	11980	12045.81	1.99	5969	12380	12180	12070	11870	11760	12125	11815	68	3590	500	8380	10	1	13526367	1649	-6.41	2.69	09	0.15	-1902.00	4536.00	29700	20230717	-58.96	11050	20240201	10.32	14940	-18.41	20240103	11050	10.32	20240201	29700	-58.96	20230717	11050	10.32	20240201	0.26	N	042520	500	67 억	268521	N	N	N	N
41	20240223	090437	57	100.00	KOSDAQ	제약	N	N	N	N	N	11990	10	2	0.08	41495650	3456	8.53	12100	12100	11950	15570	8390	11980	12006.84	1.99	36	12380	12180	12070	11870	11760	12125	11815	68	3590	500	8380	10	1	13526367	1622	-6.30	2.64	09	0.03	-1902.00	4536.00	29700	20230717	-59.63	11050	20240201	8.51	14940	-19.75	20240103	11050	8.51	20240201	29700	-59.63	20230717	11050	8.51	20240201	0.26	N	042520	500	67 억	268521	N	N	N	N
42	20240222	160430	57	100.00	KOSDAQ	제약	N	N	N	N	N	11980	-150	5	-1.24	481968700	39989	111.86	12150	12270	11960	15760	8500	12130	12052.57	2.06	-9634	12543	12336	12113	11906	11683	12440	12010	68	3630	500	8490	10	1	13526367	1620	-6.30	2.64	09	0.30	-1902.00	4536.00	29700	20230717	-59.66	11050	20240201	8.42	14940	-19.81	20240103	11050	8.42	20240201	29700	-59.66	20230717	11050	8.42	20240201	0.27	N	042520	500	67 억	278066	N	N	N	N
43	20240222	150439	57	100.00	KOSDAQ	제약	N	N	N	N	N	12000	-130	5	-1.07	422523000	35033	98.00	12150	12270	11960	15760	8500	12130	12060.71	2.06	-10619	12543	12336	12113	11906	11683	12440	12010	68	3630	500	8490	10	1	13526367	1623	-6.31	2.65	09	0.26	-1902.00	4536.00	29700	20230717	-59.60	11050	20240201	8.60	14940	-19.68	20240103	11050	8.60	20240201	29700	-59.60	20230717	11050	8.60	20240201	0.27	N	042520	500	67 억	278066	N	N	N	N
44	20240222	140437	57	100.00	KOSDAQ	제약	N	N	N	N	N	12070	-60	5	-0.49	241972350	20004	55.96	12150	12270	11960	15760	8500	12130	12096.20	2.06	-4677	12543	12336	12113	11906	11683	12440	12010	68	3630	500	8490	10	1	13526367	1633	-6.35	2.66	09	0.15	-1902.00	4536.00	29700	20230717	-59.36	11050	20240201	9.23	14940	-19.21	20240103	11050	9.23	20240201	29700	-59.36	20230717	11050	9.23	20240201	0.27	N	042520	500	67 억	278066	N	N	N	N
45	20240222	130428	57	100.00	KOSDAQ	제약	N	N	N	N	N	12030	-100	5	-0.82	231853670	19164	53.61	12150	12270	11960	15760	8500	12130	12098.40	2.06	-4692	12543	12336	12113	11906	11683	12440	12010	68	3630	500	8490	10	1	13526367	1627	-6.32	2.65	09	0.14	-1902.00	4536.00	29700	20230717	-59.49	11050	20240201	8.87	14940	-19.48	20240103	11050	8.87	20240201	29700	-59.49	20230717	11050	8.87	20240201	0.27	N	042520	500	67 억	278066	N	N	N	N
46	20240222	120435	57	100.00	KOSDAQ	제약	N	N	N	N	N	12060	-70	5	-0.58	193589040	15995	44.74	12150	12270	11960	15760	8500	12130	12103.10	2.06	-2680	12543	12336	12113	11906	11683	12440	12010	68	3630	500	8490	10	1	13526367	1631	-6.34	2.66	09	0.12	-1902.00	4536.00	29700	20230717	-59.39	11050	20240201	9.14	14940	-19.28	20240103	11050	9.14	20240201	29700	-59.39	20230717	11050	9.14	20240201	0.27	N	042520	500	67 억	278066	N	N	N	N
47	20240222	110432	57	100.00	KOSDAQ	제약	N	N	N	N	N	12110	-20	5	-0.16	144941690	11963	33.46	12150	12270	11960	15760	8500	12130	12115.83	2.06	-2367	12543	12336	12113	11906	11683	12440	12010	68	3630	500	8490	10	1	13526367	1638	-6.37	2.67	09	0.09	-1902.00	4536.00	29700	20230717	-59.23	11050	20240201	9.59	14940	-18.94	20240103	11050	9.59	20240201	29700	-59.23	20230717	11050	9.59	20240201	0.27	N	042520	500	67 억	278066	N	N	N	N
48	20240222	100428	57	100.00	KOSDAQ	제약	N	N	N	N	N	12170	40	2	0.33	95882080	7924	22.17	12150	12270	11960	15760	8500	12130	12100.21	2.06	-1561	12543	12336	12113	11906	11683	12440	12010	68	3630	500	8490	10	1	13526367	1646	-6.40	2.68	09	0.06	-1902.00	4536.00	29700	20230717	-59.02	11050	20240201	10.14	14940	-18.54	20240103	11050	10.14	20240201	29700	-59.02	20230717	11050	10.14	20240201	0.27	N	042520	500	67 억	278066	N	N	N	N
49	20240222	090436	57	100.00	KOSDAQ	제약	N	N	N	N	N	12090	-40	5	-0.33	12770010	1054	2.95	12150	12150	12090	15760	8500	12130	12115.76	2.06	-733	12543	12336	12113	11906	11683	12440	12010	68	3630	500	8490	10	1	13526367	1635	-6.36	2.67	09	0.01	-1902.00	4536.00	29700	20230717	-59.29	11050	20240201	9.41	14940	-19.08	20240103	11050	9.41	20240201	29700	-59.29	20230717	11050	9.41	20240201	0.27	N	042520	500	67 억	278066	N	N	N	N
50	20240221	160433	57	100.00	KOSDAQ	제약	N	N	N	N	N	12130	40	2	0.33	429113640	35698	121.20	12020	12320	11890	15710	8470	12090	12020.65	2.00	7584	12350	12220	12020	11890	11690	12285	11955	68	3620	500	8460	10	1	13526367	1641	-6.38	2.67	09	0.26	-1902.00	4536.00	29700	20230717	-59.16	11050	20240201	9.77	14940	-18.81	20240103	11050	9.77	20240201	29700	-59.16	20230717	11050	9.77	20240201	0.26	N	042520	500	67 억	270958	N	N	N	N
51	20240221	150428	57	100.00	KOSDAQ	제약	N	N	N	N	N	12160	70	2	0.58	415475180	34575	117.38	12020	12320	11890	15710	8470	12090	12016.64	2.00	7825	12350	12220	12020	11890	11690	12285	11955	68	3620	500	8460	10	1	13526367	1645	-6.39	2.68	09	0.26	-1902.00	4536.00	29700	20230717	-59.06	11050	20240201	10.05	14940	-18.61	20240103	11050	10.05	20240201	29700	-59.06	20230717	11050	10.05	20240201	0.26	N	042520	500	67 억	270958	N	N	N	N
52	20240221	140430	57	100.00	KOSDAQ	제약	N	N	N	N	N	12300	210	2	1.74	370305170	30874	104.82	12020	12300	11890	15710	8470	12090	11994.08	2.00	8657	12350	12220	12020	11890	11690	12285	11955	68	3620	500	8460	10	1	13526367	1664	-6.47	2.71	09	0.23	-1902.00	4536.00	29700	20230717	-58.59	11050	20240201	11.31	14940	-17.67	20240103	11050	11.31	20240201	29700	-58.59	20230717	11050	11.31	20240201	0.26	N	042520	500	67 억	270958	N	N	N	N
53	20240221	130431	57	100.00	KOSDAQ	제약	N	N	N	N	N	12000	-90	5	-0.74	301545010	25199	85.55	12020	12130	11890	15710	8470	12090	11966.55	2.00	6694	12350	12220	12020	11890	11690	12285	11955	68	3620	500	8460	10	1	13526367	1623	-6.31	2.65	09	0.19	-1902.00	4536.00	29700	20230717	-59.60	11050	20240201	8.60	14940	-19.68	20240103	11050	8.60	20240201	29700	-59.60	20230717	11050	8.60	20240201	0.26	N	042520	500	67 억	270958	N	N	N	N
54	20240221	120431	57	100.00	KOSDAQ	제약	N	N	N	N	N	11960	-130	5	-1.08	268979580	22479	76.32	12020	12130	11890	15710	8470	12090	11965.82	2.00	6807	12350	12220	12020	11890	11690	12285	11955	68	3620	500	8460	10	1	13526367	1618	-6.29	2.64	09	0.17	-1902.00	4536.00	29700	20230717	-59.73	11050	20240201	8.24	14940	-19.95	20240103	11050	8.24	20240201	29700	-59.73	20230717	11050	8.24	20240201	0.26	N	042520	500	67 억	270958	N	N	N	N
55	20240221	110432	57	100.00	KOSDAQ	제약	N	N	N	N	N	11990	-100	5	-0.83	246904490	20637	70.06	12020	12130	11890	15710	8470	12090	11964.17	2.00	6843	12350	12220	12020	11890	11690	12285	11955	68	3620	500	8460	10	1	13526367	1622	-6.30	2.64	09	0.15	-1902.00	4536.00	29700	20230717	-59.63	11050	20240201	8.51	14940	-19.75	20240103	11050	8.51	20240201	29700	-59.63	20230717	11050	8.51	20240201	0.26	N	042520	500	67 억	270958	N	N	N	N
56	20240221	100428	57	100.00	KOSDAQ	제약	N	N	N	N	N	11990	-100	5	-0.83	171365400	14328	48.64	12020	12130	11890	15710	8470	12090	11960.18	2.00	4526	12350	12220	12020	11890	11690	12285	11955	68	3620	500	8460	10	1	13526367	1622	-6.30	2.64	09	0.11	-1902.00	4536.00	29700	20230717	-59.63	11050	20240201	8.51	14940	-19.75	20240103	11050	8.51	20240201	29700	-59.63	20230717	11050	8.51	20240201	0.26	N	042520	500	67 억	270958	N	N	N	N
57	20240221	090428	57	100.00	KOSDAQ	제약	N	N	N	N	N	11980	-110	5	-0.91	24257330	2020	6.86	12020	12130	11980	15710	8470	12090	12008.58	2.00	-981	12350	12220	12020	11890	11690	12285	11955	68	3620	500	8460	10	1	13526367	1620	-6.30	2.64	09	0.01	-1902.00	4536.00	29700	20230717	-59.66	11050	20240201	8.42	14940	-19.81	20240103	11050	8.42	20240201	29700	-59.66	20230717	11050	8.42	20240201	0.26	N	042520	500	67 억	270958	N	N	N	N
58	20240220	160423	57	100.00	KOSDAQ	제약	N	N	N	N	N	12090	50	2	0.42	351758870	29343	188.01	12040	12150	11820	15650	8430	12040	11987.83	1.98	2698	12293	12166	12083	11956	11873	12125	11915	68	3610	500	8420	10	1	13526367	1635	-6.36	2.67	09	0.22	-1902.00	4536.00	29700	20230717	-59.29	11050	20240201	9.41	14940	-19.08	20240103	11050	9.41	20240201	29700	-59.29	20230717	11050	9.41	20240201	0.26	N	042520	500	67 억	268350	N	N	N	N
59	20240220	150427	57	100.00	KOSDAQ	제약	N	N	N	N	N	11990	-50	5	-0.42	299979130	25048	160.49	12040	12150	11820	15650	8430	12040	11976.17	1.98	2484	12293	12166	12083	11956	11873	12125	11915	68	3610	500	8420	10	1	13526367	1622	-6.30	2.64	09	0.19	-1902.00	4536.00	29700	20230717	-59.63	11050	20240201	8.51	14940	-19.75	20240103	11050	8.51	20240201	29700	-59.63	20230717	11050	8.51	20240201	0.26	N	042520	500	67 억	268350	N	N	N	N
60	20240220	140427	57	100.00	KOSDAQ	제약	N	N	N	N	N	11990	-50	5	-0.42	278553720	23255	149.00	12040	12150	11820	15650	8430	12040	11978.23	1.98	2525	12293	12166	12083	11956	11873	12125	11915	68	3610	500	8420	10	1	13526367	1622	-6.30	2.64	09	0.17	-1902.00	4536.00	29700	20230717	-59.63	11050	20240201	8.51	14940	-19.75	20240103	11050	8.51	20240201	29700	-59.63	20230717	11050	8.51	20240201	0.26	N	042520	500	67 억	268350	N	N	N	N
61	20240220	130429	57	100.00	KOSDAQ	제약	N	N	N	N	N	12010	-30	5	-0.25	251650490	21013	134.64	12040	12150	11820	15650	8430	12040	11975.94	1.98	1929	12293	12166	12083	11956	11873	12125	11915	68	3610	500	8420	10	1	13526367	1625	-6.31	2.65	09	0.16	-1902.00	4536.00	29700	20230717	-59.56	11050	20240201	8.69	14940	-19.61	20240103	11050	8.69	20240201	29700	-59.56	20230717	11050	8.69	20240201	0.26	N	042520	500	67 억	268350	N	N	N	N
62	20240220	120425	57	100.00	KOSDAQ	제약	N	N	N	N	N	12010	-30	5	-0.25	238268440	19900	127.51	12040	12150	11820	15650	8430	12040	11973.29	1.98	1763	12293	12166	12083	11956	11873	12125	11915	68	3610	500	8420	10	1	13526367	1625	-6.31	2.65	09	0.15	-1902.00	4536.00	29700	20230717	-59.56	11050	20240201	8.69	14940	-19.61	20240103	11050	8.69	20240201	29700	-59.56	20230717	11050	8.69	20240201	0.26	N	042520	500	67 억	268350	N	N	N	N
63	20240220	110425	57	100.00	KOSDAQ	제약	N	N	N	N	N	12000	-40	5	-0.33	217196380	18146	116.27	12040	12150	11820	15650	8430	12040	11969.38	1.98	1526	12293	12166	12083	11956	11873	12125	11915	68	3610	500	8420	10	1	13526367	1623	-6.31	2.65	09	0.13	-1902.00	4536.00	29700	20230717	-59.60	11050	20240201	8.60	14940	-19.68	20240103	11050	8.60	20240201	29700	-59.60	20230717	11050	8.60	20240201	0.26	N	042520	500	67 억	268350	N	N	N	N
64	20240220	100416	57	100.00	KOSDAQ	제약	N	N	N	N	N	11970	-70	5	-0.58	147195680	12352	79.14	12040	12150	11820	15650	8430	12040	11916.75	1.98	1454	12293	12166	12083	11956	11873	12125	11915	68	3610	500	8420	10	1	13526367	1619	-6.29	2.64	09	0.09	-1902.00	4536.00	29700	20230717	-59.70	11050	20240201	8.33	14940	-19.88	20240103	11050	8.33	20240201	29700	-59.70	20230717	11050	8.33	20240201	0.26	N	042520	500	67 억	268350	N	N	N	N
65	20240220	090427	57	100.00	KOSDAQ	제약	N	N	N	N	N	12050	10	2	0.08	11092750	923	5.91	12040	12050	12000	15650	8430	12040	12018.15	1.98	271	12293	12166	12083	11956	11873	12125	11915	68	3610	500	8420	10	1	13526367	1630	-6.34	2.66	09	0.01	-1902.00	4536.00	29700	20230717	-59.43	11050	20240201	9.05	14940	-19.34	20240103	11050	9.05	20240201	29700	-59.43	20230717	11050	9.05	20240201	0.26	N	042520	500	67 억	268350	N	N	N	N
66	20240219	160427	57	100.00	KOSDAQ	제약	N	N	N	N	N	12040	-160	5	-1.31	187154590	15551	66.07	12190	12210	12000	15860	8540	12200	12034.88	2.03	-6108	12553	12376	12193	12016	11833	12465	12105	68	3660	500	8540	10	1	13526367	1629	-6.33	2.65	09	0.11	-1902.00	4536.00	29700	20230717	-59.46	11050	20240201	8.96	14940	-19.41	20240103	11050	8.96	20240201	29700	-59.46	20230717	11050	8.96	20240201	0.25	N	042520	500	67 억	274616	N	N	N	N
67	20240219	150429	57	100.00	KOSDAQ	제약	N	N	N	N	N	12060	-140	5	-1.15	179496710	14915	63.37	12190	12210	12000	15860	8540	12200	12034.64	2.03	-6049	12553	12376	12193	12016	11833	12465	12105	68	3660	500	8540	10	1	13526367	1631	-6.34	2.66	09	0.11	-1902.00	4536.00	29700	20230717	-59.39	11050	20240201	9.14	14940	-19.28	20240103	11050	9.14	20240201	29700	-59.39	20230717	11050	9.14	20240201	0.25	N	042520	500	67 억	274616	N	N	N	N
68	20240219	140429	57	100.00	KOSDAQ	제약	N	N	N	N	N	12010	-190	5	-1.56	165302120	13737	58.36	12190	12210	12000	15860	8540	12200	12033.35	2.03	-5986	12553	12376	12193	12016	11833	12465	12105	68	3660	500	8540	10	1	13526367	1625	-6.31	2.65	09	0.10	-1902.00	4536.00	29700	20230717	-59.56	11050	20240201	8.69	14940	-19.61	20240103	11050	8.69	20240201	29700	-59.56	20230717	11050	8.69	20240201	0.25	N	042520	500	67 억	274616	N	N	N	N
69	20240219	130428	57	100.00	KOSDAQ	제약	N	N	N	N	N	12000	-200	5	-1.64	142264690	11818	50.21	12190	12210	12000	15860	8540	12200	12037.97	2.03	-4874	12553	12376	12193	12016	11833	12465	12105	68	3660	500	8540	10	1	13526367	1623	-6.31	2.65	09	0.09	-1902.00	4536.00	29700	20230717	-59.60	11050	20240201	8.60	14940	-19.68	20240103	11050	8.60	20240201	29700	-59.60	20230717	11050	8.60	20240201	0.25	N	042520	500	67 억	274616	N	N	N	N
70	20240219	120427	57	100.00	KOSDAQ	제약	N	N	N	N	N	12020	-180	5	-1.48	97403120	8083	34.34	12190	12210	12000	15860	8540	12200	12050.37	2.03	-2444	12553	12376	12193	12016	11833	12465	12105	68	3660	500	8540	10	1	13526367	1626	-6.32	2.65	09	0.06	-1902.00	4536.00	29700	20230717	-59.53	11050	20240201	8.78	14940	-19.54	20240103	11050	8.78	20240201	29700	-59.53	20230717	11050	8.78	20240201	0.25	N	042520	500	67 억	274616	N	N	N	N
71	20240219	110427	57	100.00	KOSDAQ	제약	N	N	N	N	N	12070	-130	5	-1.07	78464300	6507	27.65	12190	12210	12000	15860	8540	12200	12058.44	2.03	-2061	12553	12376	12193	12016	11833	12465	12105	68	3660	500	8540	10	1	13526367	1633	-6.35	2.66	09	0.05	-1902.00	4536.00	29700	20230717	-59.36	11050	20240201	9.23	14940	-19.21	20240103	11050	9.23	20240201	29700	-59.36	20230717	11050	9.23	20240201	0.25	N	042520	500	67 억	274616	N	N	N	N
72	20240219	100423	57	100.00	KOSDAQ	제약	N	N	N	N	N	12090	-110	5	-0.90	30999780	2564	10.89	12190	12210	12050	15860	8540	12200	12090.40	2.03	-601	12553	12376	12193	12016	11833	12465	12105	68	3660	500	8540	10	1	13526367	1635	-6.36	2.67	09	0.02	-1902.00	4536.00	29700	20230717	-59.29	11050	20240201	9.41	14940	-19.08	20240103	11050	9.41	20240201	29700	-59.29	20230717	11050	9.41	20240201	0.25	N	042520	500	67 억	274616	N	N	N	N
73	20240219	090425	57	100.00	KOSDAQ	제약	N	N	N	N	N	12210	10	2	0.08	3144380	258	1.10	12190	12210	12160	15860	8540	12200	12187.52	2.03	-78	12553	12376	12193	12016	11833	12465	12105	68	3660	500	8540	10	1	13526367	1652	-6.42	2.69	09	0.00	-1902.00	4536.00	29700	20230717	-58.89	11050	20240201	10.50	14940	-18.27	20240103	11050	10.50	20240201	29700	-58.89	20230717	11050	10.50	20240201	0.25	N	042520	500	67 억	274616	N	N	N	N
74	20240216	160423	57	100.00	KOSDAQ	제약	N	N	N	N	N	12200	60	2	0.49	285064060	23464	47.21	12010	12370	12010	15780	8500	12140	12148.95	2.01	2726	12866	12502	12316	11952	11766	12410	11860	68	3640	500	8490	10	1	13526367	1650	-6.41	2.69	09	0.17	-1902.00	4536.00	29700	20230717	-58.92	11050	20240201	10.41	14940	-18.34	20240103	11050	10.41	20240201	29700	-58.92	20230717	11050	10.41	20240201	0.24	N	042520	500	67 억	271884	N	N	N	N
75	20240216	150425	57	100.00	KOSDAQ	제약	N	N	N	N	N	12190	50	2	0.41	245208680	20203	40.65	12010	12370	12010	15780	8500	12140	12137.24	2.01	2334	12866	12502	12316	11952	11766	12410	11860	68	3640	500	8490	10	1	13526367	1649	-6.41	2.69	09	0.15	-1902.00	4536.00	29700	20230717	-58.96	11050	20240201	10.32	14940	-18.41	20240103	11050	10.32	20240201	29700	-58.96	20230717	11050	10.32	20240201	0.24	N	042520	500	67 억	271884	N	N	N	N
76	20240216	140428	57	100.00	KOSDAQ	제약	N	N	N	N	N	12160	20	2	0.16	212719340	17538	35.29	12010	12370	12010	15780	8500	12140	12129.05	2.01	1563	12866	12502	12316	11952	11766	12410	11860	68	3640	500	8490	10	1	13526367	1645	-6.39	2.68	09	0.13	-1902.00	4536.00	29700	20230717	-59.06	11050	20240201	10.05	14940	-18.61	20240103	11050	10.05	20240201	29700	-59.06	20230717	11050	10.05	20240201	0.24	N	042520	500	67 억	271884	N	N	N	N
77	20240216	130423	57	100.00	KOSDAQ	제약	N	N	N	N	N	12120	-20	5	-0.16	139470140	11520	23.18	12010	12370	12010	15780	8500	12140	12106.78	2.01	-1097	12866	12502	12316	11952	11766	12410	11860	68	3640	500	8490	10	1	13526367	1639	-6.37	2.67	09	0.09	-1902.00	4536.00	29700	20230717	-59.19	11050	20240201	9.68	14940	-18.88	20240103	11050	9.68	20240201	29700	-59.19	20230717	11050	9.68	20240201	0.24	N	042520	500	67 억	271884	N	N	N	N
78	20240216	120425	57	100.00	KOSDAQ	제약	N	N	N	N	N	12190	50	2	0.41	112088240	9262	18.64	12010	12370	12010	15780	8500	12140	12101.95	2.01	-106	12866	12502	12316	11952	11766	12410	11860	68	3640	500	8490	10	1	13526367	1649	-6.41	2.69	09	0.07	-1902.00	4536.00	29700	20230717	-58.96	11050	20240201	10.32	14940	-18.41	20240103	11050	10.32	20240201	29700	-58.96	20230717	11050	10.32	20240201	0.24	N	042520	500	67 억	271884	N	N	N	N
79	20240216	110425	57	100.00	KOSDAQ	제약	N	N	N	N	N	12090	-50	5	-0.41	97834070	8090	16.28	12010	12370	12010	15780	8500	12140	12093.21	2.01	255	12866	12502	12316	11952	11766	12410	11860	68	3640	500	8490	10	1	13526367	1635	-6.36	2.67	09	0.06	-1902.00	4536.00	29700	20230717	-59.29	11050	20240201	9.41	14940	-19.08	20240103	11050	9.41	20240201	29700	-59.29	20230717	11050	9.41	20240201	0.24	N	042520	500	67 억	271884	N	N	N	N
80	20240216	100422	57	100.00	KOSDAQ	제약	N	N	N	N	N	12060	-80	5	-0.66	52127060	4311	8.67	12010	12370	12010	15780	8500	12140	12091.64	2.01	-500	12866	12502	12316	11952	11766	12410	11860	68	3640	500	8490	10	1	13526367	1631	-6.34	2.66	09	0.03	-1902.00	4536.00	29700	20230717	-59.39	11050	20240201	9.14	14940	-19.28	20240103	11050	9.14	20240201	29700	-59.39	20230717	11050	9.14	20240201	0.24	N	042520	500	67 억	271884	N	N	N	N
81	20240216	090419	57	100.00	KOSDAQ	제약	N	N	N	N	N	12300	160	2	1.32	2491810	205	0.41	12010	12370	12010	15780	8500	12140	12155.17	2.01	-96	12866	12502	12316	11952	11766	12410	11860	68	3640	500	8490	10	1	13526367	1664	-6.47	2.71	09	0.00	-1902.00	4536.00	29700	20230717	-58.59	11050	20240201	11.31	14940	-17.67	20240103	11050	11.31	20240201	29700	-58.59	20230717	11050	11.31	20240201	0.24	N	042520	500	67 억	271884	N	N	N	N
82	20240215	160422	57	100.00	KOSDAQ	제약	N	N	N	N	N	12140	-430	5	-3.42	606833830	49545	81.45	12670	12680	12130	16340	8800	12570	12248.20	2.12	-14925	13276	12922	12276	11922	11276	13100	12100	68	3770	500	8790	10	1	13526367	1642	-6.38	2.68	09	0.37	-1902.00	4536.00	29700	20230717	-59.12	11050	20240201	9.86	14940	-18.74	20240103	11050	9.86	20240201	29700	-59.12	20230717	11050	9.86	20240201	0.25	N	042520	500	67 억	286794	N	N	N	N
83	20240215	150424	57	100.00	KOSDAQ	제약	N	N	N	N	N	12200	-370	5	-2.94	567366790	46298	76.11	12670	12680	12130	16340	8800	12570	12254.67	2.12	-12933	13276	12922	12276	11922	11276	13100	12100	68	3770	500	8790	10	1	13526367	1650	-6.41	2.69	09	0.34	-1902.00	4536.00	29700	20230717	-58.92	11050	20240201	10.41	14940	-18.34	20240103	11050	10.41	20240201	29700	-58.92	20230717	11050	10.41	20240201	0.25	N	042520	500	67 억	286794	N	N	N	N
84	20240215	140421	57	100.00	KOSDAQ	제약	N	N	N	N	N	12190	-380	5	-3.02	476299320	38817	63.81	12670	12680	12130	16340	8800	12570	12270.38	2.12	-9083	13276	12922	12276	11922	11276	13100	12100	68	3770	500	8790	10	1	13526367	1649	-6.41	2.69	09	0.29	-1902.00	4536.00	29700	20230717	-58.96	11050	20240201	10.32	14940	-18.41	20240103	11050	10.32	20240201	29700	-58.96	20230717	11050	10.32	20240201	0.25	N	042520	500	67 억	286794	N	N	N	N
85	20240215	130419	57	100.00	KOSDAQ	제약	N	N	N	N	N	12180	-390	5	-3.10	399980820	32546	53.50	12670	12680	12160	16340	8800	12570	12289.71	2.12	-8162	13276	12922	12276	11922	11276	13100	12100	68	3770	500	8790	10	1	13526367	1648	-6.40	2.69	09	0.24	-1902.00	4536.00	29700	20230717	-58.99	11050	20240201	10.23	14940	-18.47	20240103	11050	10.23	20240201	29700	-58.99	20230717	11050	10.23	20240201	0.25	N	042520	500	67 억	286794	N	N	N	N
86	20240215	120423	57	100.00	KOSDAQ	제약	N	N	N	N	N	12200	-370	5	-2.94	336174760	27318	44.91	12670	12680	12200	16340	8800	12570	12305.98	2.12	-6400	13276	12922	12276	11922	11276	13100	12100	68	3770	500	8790	10	1	13526367	1650	-6.41	2.69	09	0.20	-1902.00	4536.00	29700	20230717	-58.92	11050	20240201	10.41	14940	-18.34	20240103	11050	10.41	20240201	29700	-58.92	20230717	11050	10.41	20240201	0.25	N	042520	500	67 억	286794	N	N	N	N
87	20240215	110419	57	100.00	KOSDAQ	제약	N	N	N	N	N	12250	-320	5	-2.55	253979270	20594	33.86	12670	12680	12200	16340	8800	12570	12332.68	2.12	-3962	13276	12922	12276	11922	11276	13100	12100	68	3770	500	8790	10	1	13526367	1657	-6.44	2.70	09	0.15	-1902.00	4536.00	29700	20230717	-58.75	11050	20240201	10.86	14940	-18.01	20240103	11050	10.86	20240201	29700	-58.75	20230717	11050	10.86	20240201	0.25	N	042520	500	67 억	286794	N	N	N	N
88	20240215	100418	57	100.00	KOSDAQ	제약	N	N	N	N	N	12380	-190	5	-1.51	189663260	15360	25.25	12670	12680	12200	16340	8800	12570	12347.87	2.12	-2445	13276	12922	12276	11922	11276	13100	12100	68	3770	500	8790	10	1	13526367	1675	-6.51	2.73	09	0.11	-1902.00	4536.00	29700	20230717	-58.32	11050	20240201	12.04	14940	-17.14	20240103	11050	12.04	20240201	29700	-58.32	20230717	11050	12.04	20240201	0.25	N	042520	500	67 억	286794	N	N	N	N
89	20240215	090417	57	100.00	KOSDAQ	제약	N	N	N	N	N	12440	-130	5	-1.03	33001690	2620	4.31	12670	12680	12440	16340	8800	12570	12596.06	2.12	-965	13276	12922	12276	11922	11276	13100	12100	68	3770	500	8790	10	1	13526367	1683	-6.54	2.74	09	0.02	-1902.00	4536.00	29700	20230717	-58.11	11050	20240201	12.58	14940	-16.73	20240103	11050	12.58	20240201	29700	-58.11	20230717	11050	12.58	20240201	0.25	N	042520	500	67 억	286794	N	N	N	N
90	20240214	160415	57	100.00	KOSDAQ	제약	N	N	N	N	N	12570	590	2	4.92	733032380	60636	173.52	11970	12630	11630	15570	8390	11980	12087.15	2.07	7195	12306	12142	11866	11702	11426	12005	11565	68	3590	500	8380	10	1	13526367	1700	-6.61	2.77	09	0.45	-1902.00	4536.00	29700	20230717	-57.68	11050	20240201	13.76	14940	-15.86	20240103	11050	13.76	20240201	29700	-57.68	20230717	11050	13.76	20240201	0.25	N	042520	500	67 억	279983	N	N	N	N
91	20240214	150418	57	100.00	KOSDAQ	제약	N	N	N	N	N	12400	420	2	3.51	527077610	44156	126.36	11970	12500	11630	15570	8390	11980	11936.72	2.07	5781	12306	12142	11866	11702	11426	12005	11565	68	3590	500	8380	10	1	13526367	1677	-6.52	2.73	09	0.33	-1902.00	4536.00	29700	20230717	-58.25	11050	20240201	12.22	14940	-17.00	20240103	11050	12.22	20240201	29700	-58.25	20230717	11050	12.22	20240201	0.25	N	042520	500	67 억	279983	N	N	N	N
92	20240214	140415	57	100.00	KOSDAQ	제약	N	N	N	N	N	11840	-140	5	-1.17	249172790	21266	60.86	11970	11970	11630	15570	8390	11980	11716.96	2.07	5224	12306	12142	11866	11702	11426	12005	11565	68	3590	500	8380	10	1	13526367	1602	-6.23	2.61	09	0.16	-1902.00	4536.00	29700	20230717	-60.13	11050	20240201	7.15	14940	-20.75	20240103	11050	7.15	20240201	29700	-60.13	20230717	11050	7.15	20240201	0.25	N	042520	500	67 억	279983	N	N	N	N
93	20240214	130418	57	100.00	KOSDAQ	제약	N	N	N	N	N	11740	-240	5	-2.00	211534640	18073	51.72	11970	11970	11630	15570	8390	11980	11704.46	2.07	4355	12306	12142	11866	11702	11426	12005	11565	68	3590	500	8380	10	1	13526367	1588	-6.17	2.59	09	0.13	-1902.00	4536.00	29700	20230717	-60.47	11050	20240201	6.24	14940	-21.42	20240103	11050	6.24	20240201	29700	-60.47	20230717	11050	6.24	20240201	0.25	N	042520	500	67 억	279983	N	N	N	N
94	20240214	120414	57	100.00	KOSDAQ	제약	N	N	N	N	N	11740	-240	5	-2.00	192462830	16452	47.08	11970	11970	11630	15570	8390	11980	11698.45	2.07	4844	12306	12142	11866	11702	11426	12005	11565	68	3590	500	8380	10	1	13526367	1588	-6.17	2.59	09	0.12	-1902.00	4536.00	29700	20230717	-60.47	11050	20240201	6.24	14940	-21.42	20240103	11050	6.24	20240201	29700	-60.47	20230717	11050	6.24	20240201	0.25	N	042520	500	67 억	279983	N	N	N	N
95	20240214	110419	57	100.00	KOSDAQ	제약	N	N	N	N	N	11650	-330	5	-2.75	182451650	15599	44.64	11970	11970	11630	15570	8390	11980	11696.37	2.07	4834	12306	12142	11866	11702	11426	12005	11565	68	3590	500	8380	10	1	13526367	1576	-6.13	2.57	09	0.12	-1902.00	4536.00	29700	20230717	-60.77	11050	20240201	5.43	14940	-22.02	20240103	11050	5.43	20240201	29700	-60.77	20230717	11050	5.43	20240201	0.25	N	042520	500	67 억	279983	N	N	N	N
96	20240214	090411	57	100.00	KOSDAQ	제약	N	N	N	N	N	11820	-160	5	-1.34	85090810	7262	20.78	11970	11970	11700	15570	8390	11980	11717.27	2.07	6093	12306	12142	11866	11702	11426	12005	11565	68	3590	500	8380	10	1	13526367	1599	-6.21	2.61	09	0.05	-1902.00	4536.00	29700	20230717	-60.20	11050	20240201	6.97	14940	-20.88	20240103	11050	6.97	20240201	29700	-60.20	20230717	11050	6.97	20240201	0.25	N	042520	500	67 억	279983	N	N	N	N
97	20240213	160412	57	100.00	KOSDAQ	제약	N	N	N	N	N	11980	250	2	2.13	408416220	34668	161.27	12030	12030	11590	15240	8220	11730	11780.69	2.02	6288	11863	11796	11703	11636	11543	11750	11590	68	3510	500	8210	10	1	13526367	1620	-6.30	2.64	09	0.26	-1902.00	4536.00	29700	20230717	-59.66	11050	20240201	8.42	14940	-19.81	20240103	11050	8.42	20240201	29700	-59.66	20230717	11050	8.42	20240201	0.23	N	042520	500	67 억	273692	N	N	N	N
98	20240213	150410	57	100.00	KOSDAQ	제약	N	N	N	N	N	11980	250	2	2.13	391535940	33258	154.71	12030	12030	11590	15240	8220	11730	11772.68	2.02	6552	11863	11796	11703	11636	11543	11750	11590	68	3510	500	8210	10	1	13526367	1620	-6.30	2.64	09	0.25	-1902.00	4536.00	29700	20230717	-59.66	11050	20240201	8.42	14940	-19.81	20240103	11050	8.42	20240201	29700	-59.66	20230717	11050	8.42	20240201	0.23	N	042520	500	67 억	273692	N	N	N	N
99	20240213	140417	57	100.00	KOSDAQ	제약	N	N	N	N	N	11930	200	2	1.71	329369840	28057	130.52	12030	12030	11590	15240	8220	11730	11739.31	2.02	3814	11863	11796	11703	11636	11543	11750	11590	68	3510	500	8210	10	1	13526367	1614	-6.27	2.63	09	0.21	-1902.00	4536.00	29700	20230717	-59.83	11050	20240201	7.96	14940	-20.15	20240103	11050	7.96	20240201	29700	-59.83	20230717	11050	7.96	20240201	0.23	N	042520	500	67 억	273692	N	N	N	N
100	20240213	130413	57	100.00	KOSDAQ	제약	N	N	N	N	N	11870	140	2	1.19	303429690	25879	120.38	12030	12030	11590	15240	8220	11730	11724.94	2.02	3360	11863	11796	11703	11636	11543	11750	11590	68	3510	500	8210	10	1	13526367	1606	-6.24	2.62	09	0.19	-1902.00	4536.00	29700	20230717	-60.03	11050	20240201	7.42	14940	-20.55	20240103	11050	7.42	20240201	29700	-60.03	20230717	11050	7.42	20240201	0.23	N	042520	500	67 억	273692	N	N	N	N
101	20240213	120416	57	100.00	KOSDAQ	제약	N	N	N	N	N	11870	140	2	1.19	269515580	23026	107.11	12030	12030	11590	15240	8220	11730	11704.84	2.02	2920	11863	11796	11703	11636	11543	11750	11590	68	3510	500	8210	10	1	13526367	1606	-6.24	2.62	09	0.17	-1902.00	4536.00	29700	20230717	-60.03	11050	20240201	7.42	14940	-20.55	20240103	11050	7.42	20240201	29700	-60.03	20230717	11050	7.42	20240201	0.23	N	042520	500	67 억	273692	N	N	N	N
102	20240213	110415	57	100.00	KOSDAQ	제약	N	N	N	N	N	11760	30	2	0.26	216336250	18517	86.14	12030	12030	11590	15240	8220	11730	11683.12	2.02	1127	11863	11796	11703	11636	11543	11750	11590	68	3510	500	8210	10	1	13526367	1591	-6.18	2.59	09	0.14	-1902.00	4536.00	29700	20230717	-60.40	11050	20240201	6.43	14940	-21.29	20240103	11050	6.43	20240201	29700	-60.40	20230717	11050	6.43	20240201	0.23	N	042520	500	67 억	273692	N	N	N	N
103	20240213	100339	57	100.00	KOSDAQ	제약	N	N	N	N	N	11680	-50	5	-0.43	94298070	8053	37.46	12030	12030	11590	15240	8220	11730	11709.68	2.02	299	11863	11796	11703	11636	11543	11750	11590	68	3510	500	8210	10	1	13526367	1580	-6.14	2.57	09	0.06	-1902.00	4536.00	29700	20230717	-60.67	11050	20240201	5.70	14940	-21.82	20240103	11050	5.70	20240201	29700	-60.67	20230717	11050	5.70	20240201	0.23	N	042520	500	67 억	273692	N	N	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History