KissMeData/100700/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

42 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	160727	57	100.00	KOSDAQ	제약	N	N	N	N	N	2800	0	3	0.00	117596115	42101	148.47	2815	2815	2770	3640	1960	2800	2793.19	0.88	-7367	2830	2815	2795	2780	2760	2817	2782	44	840	100	2010	5	1	43800000	1226	11.76	0.99	12	0.10	238.00	2832.00	3080	20231201	-9.09	2430	20230727	15.23	2935	-4.60	20240110	2710	3.32	20240201	3080	-9.09	20231201	2430	15.23	20230727	1.31	N	100700	100	43 억	387570	N	N	N	N
3	20240229	150729	57	100.00	KOSDAQ	제약	N	N	N	N	N	2790	-10	5	-0.36	108726800	38930	137.29	2815	2815	2770	3640	1960	2800	2792.88	0.88	-6970	2830	2815	2795	2780	2760	2817	2782	44	840	100	2010	5	1	43800000	1222	11.72	0.99	12	0.09	238.00	2832.00	3080	20231201	-9.42	2430	20230727	14.81	2935	-4.94	20240110	2710	2.95	20240201	3080	-9.42	20231201	2430	14.81	20230727	1.31	N	100700	100	43 억	387570	N	N	N	N
4	20240229	140730	57	100.00	KOSDAQ	제약	N	N	N	N	N	2790	-10	5	-0.36	102829890	36815	129.83	2815	2815	2770	3640	1960	2800	2793.15	0.88	-5808	2830	2815	2795	2780	2760	2817	2782	44	840	100	2010	5	1	43800000	1222	11.72	0.99	12	0.08	238.00	2832.00	3080	20231201	-9.42	2430	20230727	14.81	2935	-4.94	20240110	2710	2.95	20240201	3080	-9.42	20231201	2430	14.81	20230727	1.31	N	100700	100	43 억	387570	N	N	N	N
5	20240229	130728	57	100.00	KOSDAQ	제약	N	N	N	N	N	2785	-15	5	-0.54	87274140	31244	110.18	2815	2815	2770	3640	1960	2800	2793.31	0.88	-5148	2830	2815	2795	2780	2760	2817	2782	44	840	100	2010	5	1	43800000	1220	11.70	0.98	12	0.07	238.00	2832.00	3080	20231201	-9.58	2430	20230727	14.61	2935	-5.11	20240110	2710	2.77	20240201	3080	-9.58	20231201	2430	14.61	20230727	1.31	N	100700	100	43 억	387570	N	N	N	N
6	20240229	120728	57	100.00	KOSDAQ	제약	N	N	N	N	N	2790	-10	5	-0.36	80047265	28656	101.06	2815	2815	2770	3640	1960	2800	2793.38	0.88	-5148	2830	2815	2795	2780	2760	2817	2782	44	840	100	2010	5	1	43800000	1222	11.72	0.99	12	0.07	238.00	2832.00	3080	20231201	-9.42	2430	20230727	14.81	2935	-4.94	20240110	2710	2.95	20240201	3080	-9.42	20231201	2430	14.81	20230727	1.31	N	100700	100	43 억	387570	N	N	N	N
7	20240229	110729	57	100.00	KOSDAQ	제약	N	N	N	N	N	2790	-10	5	-0.36	55537065	19837	69.96	2815	2815	2785	3640	1960	2800	2799.67	0.88	-5148	2830	2815	2795	2780	2760	2817	2782	44	840	100	2010	5	1	43800000	1222	11.72	0.99	12	0.05	238.00	2832.00	3080	20231201	-9.42	2430	20230727	14.81	2935	-4.94	20240110	2710	2.95	20240201	3080	-9.42	20231201	2430	14.81	20230727	1.31	N	100700	100	43 억	387570	N	N	N	N
8	20240229	100730	57	100.00	KOSDAQ	제약	N	N	N	N	N	2800	0	3	0.00	47874195	17097	60.29	2815	2815	2785	3640	1960	2800	2800.15	0.88	-5148	2830	2815	2795	2780	2760	2817	2782	44	840	100	2010	5	1	43800000	1226	11.76	0.99	12	0.04	238.00	2832.00	3080	20231201	-9.09	2430	20230727	15.23	2935	-4.60	20240110	2710	3.32	20240201	3080	-9.09	20231201	2430	15.23	20230727	1.31	N	100700	100	43 억	387570	N	N	N	N
9	20240229	090728	57	100.00	KOSDAQ	제약	N	N	N	N	N	2800	0	3	0.00	22168250	7894	27.84	2815	2815	2800	3640	1960	2800	2808.25	0.88	-2869	2830	2815	2795	2780	2760	2817	2782	44	840	100	2010	5	1	43800000	1226	11.76	0.99	12	0.02	238.00	2832.00	3080	20231201	-9.09	2430	20230727	15.23	2935	-4.60	20240110	2710	3.32	20240201	3080	-9.09	20231201	2430	15.23	20230727	1.31	N	100700	100	43 억	387570	N	N	N	N
10	20240228	160646	57	100.00	KOSDAQ	제약	N	N	N	N	N	2800	0	3	0.00	77178850	27677	51.01	2800	2810	2775	3640	1960	2800	2788.53	0.90	-6145	2840	2820	2780	2760	2720	2830	2770	44	840	100	2010	5	1	43800000	1226	11.76	0.99	12	0.06	238.00	2832.00	3080	20231201	-9.09	2430	20230727	15.23	2935	-4.60	20240110	2710	3.32	20240201	3080	-9.09	20231201	2430	15.23	20230727	1.33	N	100700	100	43 억	393715	N	N	N	N
11	20240228	150646	57	100.00	KOSDAQ	제약	N	N	N	N	N	2795	-5	5	-0.18	71382880	25603	47.19	2800	2810	2775	3640	1960	2800	2788.07	0.90	-5833	2840	2820	2780	2760	2720	2830	2770	44	840	100	2010	5	1	43800000	1224	11.74	0.99	12	0.06	238.00	2832.00	3080	20231201	-9.25	2430	20230727	15.02	2935	-4.77	20240110	2710	3.14	20240201	3080	-9.25	20231201	2430	15.02	20230727	1.33	N	100700	100	43 억	393715	N	N	N	N
12	20240228	140727	57	100.00	KOSDAQ	제약	N	N	N	N	N	2780	-20	5	-0.71	61932555	22202	40.92	2800	2810	2775	3640	1960	2800	2789.50	0.90	-5518	2840	2820	2780	2760	2720	2830	2770	44	840	100	2010	5	1	43800000	1218	11.68	0.98	12	0.05	238.00	2832.00	3080	20231201	-9.74	2430	20230727	14.40	2935	-5.28	20240110	2710	2.58	20240201	3080	-9.74	20231201	2430	14.40	20230727	1.33	N	100700	100	43 억	393715	N	N	N	N
13	20240228	130728	57	100.00	KOSDAQ	제약	N	N	N	N	N	2775	-25	5	-0.89	57819740	20723	38.19	2800	2810	2775	3640	1960	2800	2790.12	0.90	-5691	2840	2820	2780	2760	2720	2830	2770	44	840	100	2010	5	1	43800000	1215	11.66	0.98	12	0.05	238.00	2832.00	3080	20231201	-9.90	2430	20230727	14.20	2935	-5.45	20240110	2710	2.40	20240201	3080	-9.90	20231201	2430	14.20	20230727	1.33	N	100700	100	43 억	393715	N	N	N	N
14	20240228	120730	57	100.00	KOSDAQ	제약	N	N	N	N	N	2790	-10	5	-0.36	27361340	9776	18.02	2800	2810	2785	3640	1960	2800	2798.83	0.90	-5082	2840	2820	2780	2760	2720	2830	2770	44	840	100	2010	5	1	43800000	1222	11.72	0.99	12	0.02	238.00	2832.00	3080	20231201	-9.42	2430	20230727	14.81	2935	-4.94	20240110	2710	2.95	20240201	3080	-9.42	20231201	2430	14.81	20230727	1.33	N	100700	100	43 억	393715	N	N	N	N
15	20240228	110659	57	100.00	KOSDAQ	제약	N	N	N	N	N	2790	-10	5	-0.36	23810260	8502	15.67	2800	2810	2790	3640	1960	2800	2800.55	0.90	-5082	2840	2820	2780	2760	2720	2830	2770	44	840	100	2010	5	1	43800000	1222	11.72	0.99	12	0.02	238.00	2832.00	3080	20231201	-9.42	2430	20230727	14.81	2935	-4.94	20240110	2710	2.95	20240201	3080	-9.42	20231201	2430	14.81	20230727	1.33	N	100700	100	43 억	393715	N	N	N	N
16	20240228	100726	57	100.00	KOSDAQ	제약	N	N	N	N	N	2795	-5	5	-0.18	22303490	7962	14.67	2800	2810	2790	3640	1960	2800	2801.24	0.90	-5076	2840	2820	2780	2760	2720	2830	2770	44	840	100	2010	5	1	43800000	1224	11.74	0.99	12	0.02	238.00	2832.00	3080	20231201	-9.25	2430	20230727	15.02	2935	-4.77	20240110	2710	3.14	20240201	3080	-9.25	20231201	2430	15.02	20230727	1.33	N	100700	100	43 억	393715	N	N	N	N
17	20240228	090730	57	100.00	KOSDAQ	제약	N	N	N	N	N	2810	10	2	0.36	12840645	4580	8.44	2800	2810	2800	3640	1960	2800	2803.63	0.90	-3026	2840	2820	2780	2760	2720	2830	2770	44	840	100	2010	5	1	43800000	1231	11.81	0.99	12	0.01	238.00	2832.00	3080	20231201	-8.77	2430	20230727	15.64	2935	-4.26	20240110	2710	3.69	20240201	3080	-8.77	20231201	2430	15.64	20230727	1.33	N	100700	100	43 억	393715	N	N	N	N
18	20240227	160727	57	100.00	KOSDAQ	제약	N	N	N	N	N	2800	-5	5	-0.18	150141945	54158	172.85	2795	2800	2740	3645	1965	2805	2772.29	0.90	-1003	2828	2816	2793	2781	2758	2822	2787	44	840	100	2010	5	1	43800000	1226	11.76	0.99	12	0.12	238.00	2832.00	3130	20230221	-10.54	2430	20230727	15.23	2935	-4.60	20240110	2710	3.32	20240201	3080	-9.09	20231201	2430	15.23	20230727	1.32	N	100700	100	43 억	394863	N	N	N	N
19	20240227	150730	57	100.00	KOSDAQ	제약	N	N	N	N	N	2765	-40	5	-1.43	127170860	45925	146.58	2795	2795	2740	3645	1965	2805	2769.10	0.90	-742	2828	2816	2793	2781	2758	2822	2787	44	840	100	2010	5	1	43800000	1211	11.62	0.98	12	0.10	238.00	2832.00	3130	20230221	-11.66	2430	20230727	13.79	2935	-5.79	20240110	2710	2.03	20240201	3080	-10.23	20231201	2430	13.79	20230727	1.32	N	100700	100	43 억	394863	N	N	N	N
20	20240227	140726	57	100.00	KOSDAQ	제약	N	N	N	N	N	2775	-30	5	-1.07	118616970	42838	136.72	2795	2795	2740	3645	1965	2805	2768.97	0.90	-739	2828	2816	2793	2781	2758	2822	2787	44	840	100	2010	5	1	43800000	1215	11.66	0.98	12	0.10	238.00	2832.00	3130	20230221	-11.34	2430	20230727	14.20	2935	-5.45	20240110	2710	2.40	20240201	3080	-9.90	20231201	2430	14.20	20230727	1.32	N	100700	100	43 억	394863	N	N	N	N
21	20240227	130649	57	100.00	KOSDAQ	제약	N	N	N	N	N	2770	-35	5	-1.25	113182255	40881	130.48	2795	2795	2740	3645	1965	2805	2768.58	0.90	-452	2828	2816	2793	2781	2758	2822	2787	44	840	100	2010	5	1	43800000	1213	11.64	0.98	12	0.09	238.00	2832.00	3130	20230221	-11.50	2430	20230727	13.99	2935	-5.62	20240110	2710	2.21	20240201	3080	-10.06	20231201	2430	13.99	20230727	1.32	N	100700	100	43 억	394863	N	N	N	N
22	20240227	120730	57	100.00	KOSDAQ	제약	N	N	N	N	N	2780	-25	5	-0.89	101318085	36600	116.81	2795	2795	2740	3645	1965	2805	2768.25	0.90	-434	2828	2816	2793	2781	2758	2822	2787	44	840	100	2010	5	1	43800000	1218	11.68	0.98	12	0.08	238.00	2832.00	3130	20230221	-11.18	2430	20230727	14.40	2935	-5.28	20240110	2710	2.58	20240201	3080	-9.74	20231201	2430	14.40	20230727	1.32	N	100700	100	43 억	394863	N	N	N	N
23	20240227	110728	57	100.00	KOSDAQ	제약	N	N	N	N	N	2780	-25	5	-0.89	92059160	33266	106.17	2795	2795	2740	3645	1965	2805	2767.36	0.90	-531	2828	2816	2793	2781	2758	2822	2787	44	840	100	2010	5	1	43800000	1218	11.68	0.98	12	0.08	238.00	2832.00	3130	20230221	-11.18	2430	20230727	14.40	2935	-5.28	20240110	2710	2.58	20240201	3080	-9.74	20231201	2430	14.40	20230727	1.32	N	100700	100	43 억	394863	N	N	N	N
24	20240227	100725	57	100.00	KOSDAQ	제약	N	N	N	N	N	2770	-35	5	-1.25	60904635	22082	70.48	2795	2795	2740	3645	1965	2805	2758.11	0.90	-677	2828	2816	2793	2781	2758	2822	2787	44	840	100	2010	5	1	43800000	1213	11.64	0.98	12	0.05	238.00	2832.00	3130	20230221	-11.50	2430	20230727	13.99	2935	-5.62	20240110	2710	2.21	20240201	3080	-10.06	20231201	2430	13.99	20230727	1.32	N	100700	100	43 억	394863	N	N	N	N
25	20240227	090727	57	100.00	KOSDAQ	제약	N	N	N	N	N	2785	-20	5	-0.71	923690	331	1.06	2795	2795	2785	3645	1965	2805	2790.60	0.90	-173	2828	2816	2793	2781	2758	2822	2787	44	840	100	2010	5	1	43800000	1220	11.70	0.98	12	0.00	238.00	2832.00	3130	20230221	-11.02	2430	20230727	14.61	2935	-5.11	20240110	2710	2.77	20240201	3080	-9.58	20231201	2430	14.61	20230727	1.32	N	100700	100	43 억	394863	N	N	N	N
26	20240226	160725	57	100.00	KOSDAQ	제약	N	N	N	N	N	2805	0	3	0.00	87358145	31324	79.20	2805	2805	2770	3645	1965	2805	2788.85	0.90	552	2848	2826	2798	2776	2748	2812	2762	44	840	100	2010	5	1	43800000	1229	11.79	0.99	12	0.07	238.00	2832.00	3130	20230221	-10.38	2430	20230727	15.43	2935	-4.43	20240110	2710	3.51	20240201	3080	-8.93	20231201	2430	15.43	20230727	1.29	N	100700	100	43 억	394130	N	N	N	N
27	20240226	150723	57	100.00	KOSDAQ	제약	N	N	N	N	N	2805	0	3	0.00	83282170	29869	75.52	2805	2805	2770	3645	1965	2805	2788.24	0.90	297	2848	2826	2798	2776	2748	2812	2762	44	840	100	2010	5	1	43800000	1229	11.79	0.99	12	0.07	238.00	2832.00	3130	20230221	-10.38	2430	20230727	15.43	2935	-4.43	20240110	2710	3.51	20240201	3080	-8.93	20231201	2430	15.43	20230727	1.29	N	100700	100	43 억	394130	N	N	N	N
28	20240226	140722	57	100.00	KOSDAQ	제약	N	N	N	N	N	2785	-20	5	-0.71	66784205	23957	60.57	2805	2805	2770	3645	1965	2805	2787.66	0.90	303	2848	2826	2798	2776	2748	2812	2762	44	840	100	2010	5	1	43800000	1220	11.70	0.98	12	0.05	238.00	2832.00	3130	20230221	-11.02	2430	20230727	14.61	2935	-5.11	20240110	2710	2.77	20240201	3080	-9.58	20231201	2430	14.61	20230727	1.29	N	100700	100	43 억	394130	N	N	N	N
29	20240226	130719	57	100.00	KOSDAQ	제약	N	N	N	N	N	2790	-15	5	-0.53	66238100	23761	60.08	2805	2805	2770	3645	1965	2805	2787.67	0.90	439	2848	2826	2798	2776	2748	2812	2762	44	840	100	2010	5	1	43800000	1222	11.72	0.99	12	0.05	238.00	2832.00	3130	20230221	-10.86	2430	20230727	14.81	2935	-4.94	20240110	2710	2.95	20240201	3080	-9.42	20231201	2430	14.81	20230727	1.29	N	100700	100	43 억	394130	N	N	N	N
30	20240226	120718	57	100.00	KOSDAQ	제약	N	N	N	N	N	2790	-15	5	-0.53	63796845	22883	57.86	2805	2805	2770	3645	1965	2805	2787.95	0.90	439	2848	2826	2798	2776	2748	2812	2762	44	840	100	2010	5	1	43800000	1222	11.72	0.99	12	0.05	238.00	2832.00	3130	20230221	-10.86	2430	20230727	14.81	2935	-4.94	20240110	2710	2.95	20240201	3080	-9.42	20231201	2430	14.81	20230727	1.29	N	100700	100	43 억	394130	N	N	N	N
31	20240226	110717	57	100.00	KOSDAQ	제약	N	N	N	N	N	2785	-20	5	-0.71	44480330	15953	40.33	2805	2805	2770	3645	1965	2805	2788.19	0.90	67	2848	2826	2798	2776	2748	2812	2762	44	840	100	2010	5	1	43800000	1220	11.70	0.98	12	0.04	238.00	2832.00	3130	20230221	-11.02	2430	20230727	14.61	2935	-5.11	20240110	2710	2.77	20240201	3080	-9.58	20231201	2430	14.61	20230727	1.29	N	100700	100	43 억	394130	N	N	N	N
32	20240226	100715	57	100.00	KOSDAQ	제약	N	N	N	N	N	2785	-20	5	-0.71	26084055	9330	23.59	2805	2805	2785	3645	1965	2805	2795.70	0.90	-188	2848	2826	2798	2776	2748	2812	2762	44	840	100	2010	5	1	43800000	1220	11.70	0.98	12	0.02	238.00	2832.00	3130	20230221	-11.02	2430	20230727	14.61	2935	-5.11	20240110	2710	2.77	20240201	3080	-9.58	20231201	2430	14.61	20230727	1.29	N	100700	100	43 억	394130	N	N	N	N
33	20240226	090714	57	100.00	KOSDAQ	제약	N	N	N	N	N	2800	-5	5	-0.18	3084240	1101	2.78	2805	2805	2800	3645	1965	2805	2801.25	0.90	-40	2848	2826	2798	2776	2748	2812	2762	44	840	100	2010	5	1	43800000	1226	11.76	0.99	12	0.00	238.00	2832.00	3130	20230221	-10.54	2430	20230727	15.23	2935	-4.60	20240110	2710	3.32	20240201	3080	-9.09	20231201	2430	15.23	20230727	1.29	N	100700	100	43 억	394130	N	N	N	N
34	20240223	160716	57	100.00	KOSDAQ	제약	N	N	N	N	N	2805	-20	5	-0.71	110374900	39522	128.89	2815	2820	2770	3670	1980	2825	2792.73	0.90	-1103	2861	2842	2821	2802	2781	2832	2792	44	845	100	2030	5	1	43800000	1229	11.79	0.99	12	0.09	238.00	2832.00	3130	20230221	-10.38	2430	20230727	15.43	2935	-4.43	20240110	2710	3.51	20240201	3080	-8.93	20231201	2430	15.43	20230727	1.31	N	100700	100	43 억	395488	N	N	N	N
35	20240223	150711	57	100.00	KOSDAQ	제약	N	N	N	N	N	2785	-40	5	-1.42	87375365	31314	102.12	2815	2820	2770	3670	1980	2825	2790.28	0.90	-970	2861	2842	2821	2802	2781	2832	2792	44	845	100	2030	5	1	43800000	1220	11.70	0.98	12	0.07	238.00	2832.00	3130	20230221	-11.02	2430	20230727	14.61	2935	-5.11	20240110	2710	2.77	20240201	3080	-9.58	20231201	2430	14.61	20230727	1.31	N	100700	100	43 억	395488	N	N	N	N
36	20240223	140712	57	100.00	KOSDAQ	제약	N	N	N	N	N	2790	-35	5	-1.24	77284305	27696	90.32	2815	2820	2770	3670	1980	2825	2790.43	0.90	939	2861	2842	2821	2802	2781	2832	2792	44	845	100	2030	5	1	43800000	1222	11.72	0.99	12	0.06	238.00	2832.00	3130	20230221	-10.86	2430	20230727	14.81	2935	-4.94	20240110	2710	2.95	20240201	3080	-9.42	20231201	2430	14.81	20230727	1.31	N	100700	100	43 억	395488	N	N	N	N
37	20240223	130709	57	100.00	KOSDAQ	제약	N	N	N	N	N	2790	-35	5	-1.24	49920000	17845	58.20	2815	2820	2790	3670	1980	2825	2797.40	0.90	279	2861	2842	2821	2802	2781	2832	2792	44	845	100	2030	5	1	43800000	1222	11.72	0.99	12	0.04	238.00	2832.00	3130	20230221	-10.86	2430	20230727	14.81	2935	-4.94	20240110	2710	2.95	20240201	3080	-9.42	20231201	2430	14.81	20230727	1.31	N	100700	100	43 억	395488	N	N	N	N
38	20240223	120711	57	100.00	KOSDAQ	제약	N	N	N	N	N	2800	-25	5	-0.88	45467860	16252	53.00	2815	2820	2790	3670	1980	2825	2797.65	0.90	1126	2861	2842	2821	2802	2781	2832	2792	44	845	100	2030	5	1	43800000	1226	11.76	0.99	12	0.04	238.00	2832.00	3130	20230221	-10.54	2430	20230727	15.23	2935	-4.60	20240110	2710	3.32	20240201	3080	-9.09	20231201	2430	15.23	20230727	1.31	N	100700	100	43 억	395488	N	N	N	N
39	20240223	110705	57	100.00	KOSDAQ	제약	N	N	N	N	N	2810	-15	5	-0.53	34218330	12225	39.87	2815	2820	2790	3670	1980	2825	2799.01	0.90	998	2861	2842	2821	2802	2781	2832	2792	44	845	100	2030	5	1	43800000	1231	11.81	0.99	12	0.03	238.00	2832.00	3130	20230221	-10.22	2430	20230727	15.64	2935	-4.26	20240110	2710	3.69	20240201	3080	-8.77	20231201	2430	15.64	20230727	1.31	N	100700	100	43 억	395488	N	N	N	N
40	20240223	100706	57	100.00	KOSDAQ	제약	N	N	N	N	N	2800	-25	5	-0.88	22600010	8073	26.33	2815	2820	2790	3670	1980	2825	2799.40	0.90	1234	2861	2842	2821	2802	2781	2832	2792	44	845	100	2030	5	1	43800000	1226	11.76	0.99	12	0.02	238.00	2832.00	3130	20230221	-10.54	2430	20230727	15.23	2935	-4.60	20240110	2710	3.32	20240201	3080	-9.09	20231201	2430	15.23	20230727	1.31	N	100700	100	43 억	395488	N	N	N	N
41	20240223	090709	57	100.00	KOSDAQ	제약	N	N	N	N	N	2805	-20	5	-0.71	9774190	3497	11.40	2815	2820	2790	3670	1980	2825	2794.88	0.90	1234	2861	2842	2821	2802	2781	2832	2792	44	845	100	2030	5	1	43800000	1229	11.79	0.99	12	0.01	238.00	2832.00	3130	20230221	-10.38	2430	20230727	15.43	2935	-4.43	20240110	2710	3.51	20240201	3080	-8.93	20231201	2430	15.43	20230727	1.31	N	100700	100	43 억	395488	N	N	N	N
42	20240222	160701	57	100.00	KOSDAQ	제약	N	N	N	N	N	2825	-5	5	-0.18	86443445	30663	93.75	2835	2840	2800	3675	1985	2830	2819.15	0.91	-3631	2890	2860	2840	2810	2790	2850	2800	44	845	100	2030	5	1	43800000	1237	11.87	1.00	12	0.07	238.00	2832.00	3130	20230221	-9.74	2430	20230727	16.26	2935	-3.75	20240110	2710	4.24	20240201	3080	-8.28	20231201	2430	16.26	20230727	1.31	N	100700	100	43 억	399119	N	N	N	N
43	20240222	150709	57	100.00	KOSDAQ	제약	N	N	N	N	N	2805	-25	5	-0.88	70339630	24939	76.25	2835	2840	2805	3675	1985	2830	2820.47	0.91	-3115	2890	2860	2840	2810	2790	2850	2800	44	845	100	2030	5	1	43800000	1229	11.79	0.99	12	0.06	238.00	2832.00	3130	20230221	-10.38	2430	20230727	15.43	2935	-4.43	20240110	2710	3.51	20240201	3080	-8.93	20231201	2430	15.43	20230727	1.31	N	100700	100	43 억	399119	N	N	N	N
44	20240222	140704	57	100.00	KOSDAQ	제약	N	N	N	N	N	2830	0	3	0.00	44512520	15756	48.17	2835	2840	2810	3675	1985	2830	2825.12	0.91	-2861	2890	2860	2840	2810	2790	2850	2800	44	845	100	2030	5	1	43800000	1240	11.89	1.00	12	0.04	238.00	2832.00	3130	20230221	-9.58	2430	20230727	16.46	2935	-3.58	20240110	2710	4.43	20240201	3080	-8.12	20231201	2430	16.46	20230727	1.31	N	100700	100	43 억	399119	N	N	N	N
45	20240222	130654	57	100.00	KOSDAQ	제약	N	N	N	N	N	2825	-5	5	-0.18	35722180	12640	38.65	2835	2840	2815	3675	1985	2830	2826.12	0.91	-1977	2890	2860	2840	2810	2790	2850	2800	44	845	100	2030	5	1	43800000	1237	11.87	1.00	12	0.03	238.00	2832.00	3130	20230221	-9.74	2430	20230727	16.26	2935	-3.75	20240110	2710	4.24	20240201	3080	-8.28	20231201	2430	16.26	20230727	1.31	N	100700	100	43 억	399119	N	N	N	N
46	20240222	120704	57	100.00	KOSDAQ	제약	N	N	N	N	N	2835	5	2	0.18	26445855	9357	28.61	2835	2840	2815	3675	1985	2830	2826.32	0.91	-1367	2890	2860	2840	2810	2790	2850	2800	44	845	100	2030	5	1	43800000	1242	11.91	1.00	12	0.02	238.00	2832.00	3130	20230221	-9.42	2430	20230727	16.67	2935	-3.41	20240110	2710	4.61	20240201	3080	-7.95	20231201	2430	16.67	20230727	1.31	N	100700	100	43 억	399119	N	N	N	N
47	20240222	110701	57	100.00	KOSDAQ	제약	N	N	N	N	N	2835	5	2	0.18	14226765	5029	15.38	2835	2840	2815	3675	1985	2830	2828.95	0.91	-1363	2890	2860	2840	2810	2790	2850	2800	44	845	100	2030	5	1	43800000	1242	11.91	1.00	12	0.01	238.00	2832.00	3130	20230221	-9.42	2430	20230727	16.67	2935	-3.41	20240110	2710	4.61	20240201	3080	-7.95	20231201	2430	16.67	20230727	1.31	N	100700	100	43 억	399119	N	N	N	N
48	20240222	100654	57	100.00	KOSDAQ	제약	N	N	N	N	N	2835	5	2	0.18	5802030	2050	6.27	2835	2840	2825	3675	1985	2830	2830.26	0.91	-917	2890	2860	2840	2810	2790	2850	2800	44	845	100	2030	5	1	43800000	1242	11.91	1.00	12	0.00	238.00	2832.00	3130	20230221	-9.42	2430	20230727	16.67	2935	-3.41	20240110	2710	4.61	20240201	3080	-7.95	20231201	2430	16.67	20230727	1.31	N	100700	100	43 억	399119	N	N	N	N
49	20240222	090707	57	100.00	KOSDAQ	제약	N	N	N	N	N	2835	5	2	0.18	581190	205	0.63	2835	2840	2835	3675	1985	2830	2835.07	0.91	-194	2890	2860	2840	2810	2790	2850	2800	44	845	100	2030	5	1	43800000	1242	11.91	1.00	12	0.00	238.00	2832.00	3130	20230221	-9.42	2430	20230727	16.67	2935	-3.41	20240110	2710	4.61	20240201	3080	-7.95	20231201	2430	16.67	20230727	1.31	N	100700	100	43 억	399119	N	N	N	N
50	20240221	160700	57	100.00	KOSDAQ	제약	N	N	N	N	N	2830	-25	5	-0.88	91585810	32252	130.75	2855	2870	2820	3710	2000	2855	2839.69	0.92	-3822	2878	2866	2848	2836	2818	2872	2842	44	855	100	2050	5	1	43800000	1240	11.89	1.00	12	0.07	238.00	2832.00	3130	20230221	-9.58	2430	20230727	16.46	2935	-3.58	20240110	2710	4.43	20240201	3130	-9.58	20230221	2430	16.46	20230727	1.31	N	100700	100	43 억	403181	N	N	N	N
51	20240221	150654	57	100.00	KOSDAQ	제약	N	N	N	N	N	2825	-30	5	-1.05	83949080	29558	119.83	2855	2870	2820	3710	2000	2855	2840.15	0.92	-3995	2878	2866	2848	2836	2818	2872	2842	44	855	100	2050	5	1	43800000	1237	11.87	1.00	12	0.07	238.00	2832.00	3130	20230221	-9.74	2430	20230727	16.26	2935	-3.75	20240110	2710	4.24	20240201	3130	-9.74	20230221	2430	16.26	20230727	1.31	N	100700	100	43 억	403181	N	N	N	N
52	20240221	140656	57	100.00	KOSDAQ	제약	N	N	N	N	N	2835	-20	5	-0.70	30990145	10889	44.15	2855	2870	2830	3710	2000	2855	2846.00	0.92	-2780	2878	2866	2848	2836	2818	2872	2842	44	855	100	2050	5	1	43800000	1242	11.91	1.00	12	0.02	238.00	2832.00	3130	20230221	-9.42	2430	20230727	16.67	2935	-3.41	20240110	2710	4.61	20240201	3130	-9.42	20230221	2430	16.67	20230727	1.31	N	100700	100	43 억	403181	N	N	N	N
53	20240221	130657	57	100.00	KOSDAQ	제약	N	N	N	N	N	2835	-20	5	-0.70	22500505	7899	32.02	2855	2870	2835	3710	2000	2855	2848.53	0.92	-1360	2878	2866	2848	2836	2818	2872	2842	44	855	100	2050	5	1	43800000	1242	11.91	1.00	12	0.02	238.00	2832.00	3130	20230221	-9.42	2430	20230727	16.67	2935	-3.41	20240110	2710	4.61	20240201	3130	-9.42	20230221	2430	16.67	20230727	1.31	N	100700	100	43 억	403181	N	N	N	N
54	20240221	120655	57	100.00	KOSDAQ	제약	N	N	N	N	N	2855	0	3	0.00	15648075	5485	22.24	2855	2870	2840	3710	2000	2855	2852.89	0.92	-1193	2878	2866	2848	2836	2818	2872	2842	44	855	100	2050	5	1	43800000	1250	12.00	1.01	12	0.01	238.00	2832.00	3130	20230221	-8.79	2430	20230727	17.49	2935	-2.73	20240110	2710	5.35	20240201	3130	-8.79	20230221	2430	17.49	20230727	1.31	N	100700	100	43 억	403181	N	N	N	N
55	20240221	110702	57	100.00	KOSDAQ	제약	N	N	N	N	N	2850	-5	5	-0.18	13312760	4665	18.91	2855	2870	2840	3710	2000	2855	2853.75	0.92	-1174	2878	2866	2848	2836	2818	2872	2842	44	855	100	2050	5	1	43800000	1248	11.97	1.01	12	0.01	238.00	2832.00	3130	20230221	-8.95	2430	20230727	17.28	2935	-2.90	20240110	2710	5.17	20240201	3130	-8.95	20230221	2430	17.28	20230727	1.31	N	100700	100	43 억	403181	N	N	N	N
56	20240221	100654	57	100.00	KOSDAQ	제약	N	N	N	N	N	2860	5	2	0.18	7634500	2672	10.83	2855	2870	2845	3710	2000	2855	2857.22	0.92	-737	2878	2866	2848	2836	2818	2872	2842	44	855	100	2050	5	1	43800000	1253	12.02	1.01	12	0.01	238.00	2832.00	3130	20230221	-8.63	2430	20230727	17.70	2935	-2.56	20240110	2710	5.54	20240201	3130	-8.63	20230221	2430	17.70	20230727	1.31	N	100700	100	43 억	403181	N	N	N	N
57	20240221	090653	57	100.00	KOSDAQ	제약	N	N	N	N	N	2850	-5	5	-0.18	917790	322	1.31	2855	2855	2850	3710	2000	2855	2850.28	0.92	-4	2878	2866	2848	2836	2818	2872	2842	44	855	100	2050	5	1	43800000	1248	11.97	1.01	12	0.00	238.00	2832.00	3130	20230221	-8.95	2430	20230727	17.28	2935	-2.90	20240110	2710	5.17	20240201	3130	-8.95	20230221	2430	17.28	20230727	1.31	N	100700	100	43 억	403181	N	N	N	N
58	20240220	160647	57	100.00	KOSDAQ	제약	N	N	N	N	N	2855	10	2	0.35	69604190	24465	65.71	2850	2860	2830	3695	1995	2845	2845.05	0.92	554	2881	2862	2846	2827	2811	2872	2837	44	850	100	2040	5	1	43800000	1250	12.00	1.01	12	0.06	238.00	2832.00	3150	20230214	-9.37	2430	20230727	17.49	2935	-2.73	20240110	2710	5.35	20240201	3130	-8.79	20230221	2430	17.49	20230727	1.31	N	100700	100	43 억	402627	N	N	N	N
59	20240220	150651	57	100.00	KOSDAQ	제약	N	N	N	N	N	2850	5	2	0.18	63848875	22449	60.30	2850	2860	2830	3695	1995	2845	2844.17	0.92	688	2881	2862	2846	2827	2811	2872	2837	44	850	100	2040	5	1	43800000	1248	11.97	1.01	12	0.05	238.00	2832.00	3150	20230214	-9.52	2430	20230727	17.28	2935	-2.90	20240110	2710	5.17	20240201	3130	-8.95	20230221	2430	17.28	20230727	1.31	N	100700	100	43 억	402627	N	N	N	N
60	20240220	140649	57	100.00	KOSDAQ	제약	N	N	N	N	N	2840	-5	5	-0.18	49356635	17362	46.63	2850	2860	2830	3695	1995	2845	2842.80	0.92	803	2881	2862	2846	2827	2811	2872	2837	44	850	100	2040	5	1	43800000	1244	11.93	1.00	12	0.04	238.00	2832.00	3150	20230214	-9.84	2430	20230727	16.87	2935	-3.24	20240110	2710	4.80	20240201	3130	-9.27	20230221	2430	16.87	20230727	1.31	N	100700	100	43 억	402627	N	N	N	N
61	20240220	130651	57	100.00	KOSDAQ	제약	N	N	N	N	N	2835	-10	5	-0.35	44202150	15546	41.76	2850	2860	2830	3695	1995	2845	2843.31	0.92	-338	2881	2862	2846	2827	2811	2872	2837	44	850	100	2040	5	1	43800000	1242	11.91	1.00	12	0.04	238.00	2832.00	3150	20230214	-10.00	2430	20230727	16.67	2935	-3.41	20240110	2710	4.61	20240201	3130	-9.42	20230221	2430	16.67	20230727	1.31	N	100700	100	43 억	402627	N	N	N	N
62	20240220	120645	57	100.00	KOSDAQ	제약	N	N	N	N	N	2845	0	3	0.00	38523160	13548	36.39	2850	2860	2830	3695	1995	2845	2843.46	0.92	-522	2881	2862	2846	2827	2811	2872	2837	44	850	100	2040	5	1	43800000	1246	11.95	1.00	12	0.03	238.00	2832.00	3150	20230214	-9.68	2430	20230727	17.08	2935	-3.07	20240110	2710	4.98	20240201	3130	-9.11	20230221	2430	17.08	20230727	1.31	N	100700	100	43 억	402627	N	N	N	N
63	20240220	110647	57	100.00	KOSDAQ	제약	N	N	N	N	N	2840	-5	5	-0.18	26771325	9409	25.27	2850	2860	2830	3695	1995	2845	2845.29	0.92	-1271	2881	2862	2846	2827	2811	2872	2837	44	850	100	2040	5	1	43800000	1244	11.93	1.00	12	0.02	238.00	2832.00	3150	20230214	-9.84	2430	20230727	16.87	2935	-3.24	20240110	2710	4.80	20240201	3130	-9.27	20230221	2430	16.87	20230727	1.31	N	100700	100	43 억	402627	N	N	N	N
64	20240220	100639	57	100.00	KOSDAQ	제약	N	N	N	N	N	2830	-15	5	-0.53	18395530	6460	17.35	2850	2860	2830	3695	1995	2845	2847.61	0.92	-1492	2881	2862	2846	2827	2811	2872	2837	44	850	100	2040	5	1	43800000	1240	11.89	1.00	12	0.01	238.00	2832.00	3150	20230214	-10.16	2430	20230727	16.46	2935	-3.58	20240110	2710	4.43	20240201	3130	-9.58	20230221	2430	16.46	20230727	1.31	N	100700	100	43 억	402627	N	N	N	N
65	20240220	090654	57	100.00	KOSDAQ	제약	N	N	N	N	N	2860	15	2	0.53	265080	93	0.25	2850	2860	2850	3695	1995	2845	2850.32	0.92	0	2881	2862	2846	2827	2811	2872	2837	44	850	100	2040	5	1	43800000	1253	12.02	1.01	12	0.00	238.00	2832.00	3150	20230214	-9.21	2430	20230727	17.70	2935	-2.56	20240110	2710	5.54	20240201	3130	-8.63	20230221	2430	17.70	20230727	1.31	N	100700	100	43 억	402627	N	N	N	N
66	20240219	160648	57	100.00	KOSDAQ	제약	N	N	N	N	N	2845	0	3	0.00	105099705	36930	90.59	2835	2865	2830	3695	1995	2845	2845.92	0.93	-3504	2891	2867	2846	2822	2801	2880	2835	44	850	100	2040	5	1	43800000	1246	11.95	1.00	12	0.08	238.00	2832.00	3150	20230214	-9.68	2430	20230727	17.08	2935	-3.07	20240110	2710	4.98	20240201	3130	-9.11	20230221	2430	17.08	20230727	1.26	N	100700	100	43 억	406078	N	N	N	N
67	20240219	150654	57	100.00	KOSDAQ	제약	N	N	N	N	N	2850	5	2	0.18	100876210	35446	86.95	2835	2865	2830	3695	1995	2845	2845.91	0.93	-3550	2891	2867	2846	2822	2801	2880	2835	44	850	100	2040	5	1	43800000	1248	11.97	1.01	12	0.08	238.00	2832.00	3150	20230214	-9.52	2430	20230727	17.28	2935	-2.90	20240110	2710	5.17	20240201	3130	-8.95	20230221	2430	17.28	20230727	1.26	N	100700	100	43 억	406078	N	N	N	N
68	20240219	140652	57	100.00	KOSDAQ	제약	N	N	N	N	N	2850	5	2	0.18	77642700	27285	66.93	2835	2865	2830	3695	1995	2845	2845.62	0.93	-2234	2891	2867	2846	2822	2801	2880	2835	44	850	100	2040	5	1	43800000	1248	11.97	1.01	12	0.06	238.00	2832.00	3150	20230214	-9.52	2430	20230727	17.28	2935	-2.90	20240110	2710	5.17	20240201	3130	-8.95	20230221	2430	17.28	20230727	1.26	N	100700	100	43 억	406078	N	N	N	N
69	20240219	130653	57	100.00	KOSDAQ	제약	N	N	N	N	N	2840	-5	5	-0.18	68012515	23899	58.62	2835	2865	2830	3695	1995	2845	2845.83	0.93	-2302	2891	2867	2846	2822	2801	2880	2835	44	850	100	2040	5	1	43800000	1244	11.93	1.00	12	0.05	238.00	2832.00	3150	20230214	-9.84	2430	20230727	16.87	2935	-3.24	20240110	2710	4.80	20240201	3130	-9.27	20230221	2430	16.87	20230727	1.26	N	100700	100	43 억	406078	N	N	N	N
70	20240219	120651	57	100.00	KOSDAQ	제약	N	N	N	N	N	2840	-5	5	-0.18	62171610	21842	53.58	2835	2865	2830	3695	1995	2845	2846.42	0.93	-2326	2891	2867	2846	2822	2801	2880	2835	44	850	100	2040	5	1	43800000	1244	11.93	1.00	12	0.05	238.00	2832.00	3150	20230214	-9.84	2430	20230727	16.87	2935	-3.24	20240110	2710	4.80	20240201	3130	-9.27	20230221	2430	16.87	20230727	1.26	N	100700	100	43 억	406078	N	N	N	N
71	20240219	110649	57	100.00	KOSDAQ	제약	N	N	N	N	N	2845	0	3	0.00	46307190	16257	39.88	2835	2865	2830	3695	1995	2845	2848.45	0.93	-1857	2891	2867	2846	2822	2801	2880	2835	44	850	100	2040	5	1	43800000	1246	11.95	1.00	12	0.04	238.00	2832.00	3150	20230214	-9.68	2430	20230727	17.08	2935	-3.07	20240110	2710	4.98	20240201	3130	-9.11	20230221	2430	17.08	20230727	1.26	N	100700	100	43 억	406078	N	N	N	N
72	20240219	100646	57	100.00	KOSDAQ	제약	N	N	N	N	N	2855	10	2	0.35	20583380	7233	17.74	2835	2865	2830	3695	1995	2845	2845.76	0.93	-737	2891	2867	2846	2822	2801	2880	2835	44	850	100	2040	5	1	43800000	1250	12.00	1.01	12	0.02	238.00	2832.00	3150	20230214	-9.37	2430	20230727	17.49	2935	-2.73	20240110	2710	5.35	20240201	3130	-8.79	20230221	2430	17.49	20230727	1.26	N	100700	100	43 억	406078	N	N	N	N
73	20240219	090646	57	100.00	KOSDAQ	제약	N	N	N	N	N	2835	-10	5	-0.35	2035530	718	1.76	2835	2835	2835	3695	1995	2845	2835.00	0.93	0	2891	2867	2846	2822	2801	2880	2835	44	850	100	2040	5	1	43800000	1242	11.91	1.00	12	0.00	238.00	2832.00	3150	20230214	-10.00	2430	20230727	16.67	2935	-3.41	20240110	2710	4.61	20240201	3130	-9.42	20230221	2430	16.67	20230727	1.26	N	100700	100	43 억	406078	N	N	N	N
74	20240216	160642	57	100.00	KOSDAQ	제약	N	N	N	N	N	2845	5	2	0.18	115836790	40718	47.58	2840	2870	2825	3690	1990	2840	2844.85	0.94	-6549	2880	2860	2820	2800	2760	2870	2810	44	850	100	2040	5	1	43800000	1246	11.95	1.00	12	0.09	238.00	2832.00	3150	20230214	-9.68	2430	20230727	17.08	2935	-3.07	20240110	2710	4.98	20240201	3130	-9.11	20230221	2430	17.08	20230727	1.27	N	100700	100	43 억	412382	N	N	N	N
75	20240216	150648	57	100.00	KOSDAQ	제약	N	N	N	N	N	2840	0	3	0.00	110543600	38856	45.41	2840	2870	2825	3690	1990	2840	2844.96	0.94	-6484	2880	2860	2820	2800	2760	2870	2810	44	850	100	2040	5	1	43800000	1244	11.93	1.00	12	0.09	238.00	2832.00	3150	20230214	-9.84	2430	20230727	16.87	2935	-3.24	20240110	2710	4.80	20240201	3130	-9.27	20230221	2430	16.87	20230727	1.27	N	100700	100	43 억	412382	N	N	N	N
76	20240216	140651	57	100.00	KOSDAQ	제약	N	N	N	N	N	2840	0	3	0.00	96632325	33956	39.68	2840	2870	2825	3690	1990	2840	2845.81	0.94	-5051	2880	2860	2820	2800	2760	2870	2810	44	850	100	2040	5	1	43800000	1244	11.93	1.00	12	0.08	238.00	2832.00	3150	20230214	-9.84	2430	20230727	16.87	2935	-3.24	20240110	2710	4.80	20240201	3130	-9.27	20230221	2430	16.87	20230727	1.27	N	100700	100	43 억	412382	N	N	N	N
77	20240216	130643	57	100.00	KOSDAQ	제약	N	N	N	N	N	2850	10	2	0.35	91189495	32042	37.44	2840	2870	2825	3690	1990	2840	2845.94	0.94	-5029	2880	2860	2820	2800	2760	2870	2810	44	850	100	2040	5	1	43800000	1248	11.97	1.01	12	0.07	238.00	2832.00	3150	20230214	-9.52	2430	20230727	17.28	2935	-2.90	20240110	2710	5.17	20240201	3130	-8.95	20230221	2430	17.28	20230727	1.27	N	100700	100	43 억	412382	N	N	N	N
78	20240216	120646	57	100.00	KOSDAQ	제약	N	N	N	N	N	2835	-5	5	-0.18	90076365	31650	36.99	2840	2870	2825	3690	1990	2840	2846.01	0.94	-5031	2880	2860	2820	2800	2760	2870	2810	44	850	100	2040	5	1	43800000	1242	11.91	1.00	12	0.07	238.00	2832.00	3150	20230214	-10.00	2430	20230727	16.67	2935	-3.41	20240110	2710	4.61	20240201	3130	-9.42	20230221	2430	16.67	20230727	1.27	N	100700	100	43 억	412382	N	N	N	N
79	20240216	110654	57	100.00	KOSDAQ	제약	N	N	N	N	N	2855	15	2	0.53	78082050	27435	32.06	2840	2870	2825	3690	1990	2840	2846.07	0.94	-4951	2880	2860	2820	2800	2760	2870	2810	44	850	100	2040	5	1	43800000	1250	12.00	1.01	12	0.06	238.00	2832.00	3150	20230214	-9.37	2430	20230727	17.49	2935	-2.73	20240110	2710	5.35	20240201	3130	-8.79	20230221	2430	17.49	20230727	1.27	N	100700	100	43 억	412382	N	N	N	N
80	20240216	100647	57	100.00	KOSDAQ	제약	N	N	N	N	N	2845	5	2	0.18	34250800	12093	14.13	2840	2855	2825	3690	1990	2840	2832.28	0.94	-1116	2880	2860	2820	2800	2760	2870	2810	44	850	100	2040	5	1	43800000	1246	11.95	1.00	12	0.03	238.00	2832.00	3150	20230214	-9.68	2430	20230727	17.08	2935	-3.07	20240110	2710	4.98	20240201	3130	-9.11	20230221	2430	17.08	20230727	1.27	N	100700	100	43 억	412382	N	N	N	N
81	20240216	090639	57	100.00	KOSDAQ	제약	N	N	N	N	N	2830	-10	5	-0.35	3805290	1342	1.57	2840	2840	2830	3690	1990	2840	2835.54	0.94	-515	2880	2860	2820	2800	2760	2870	2810	44	850	100	2040	5	1	43800000	1240	11.89	1.00	12	0.00	238.00	2832.00	3150	20230214	-10.16	2430	20230727	16.46	2935	-3.58	20240110	2710	4.43	20240201	3130	-9.58	20230221	2430	16.46	20230727	1.27	N	100700	100	43 억	412382	N	N	N	N
82	20240215	160641	57	100.00	KOSDAQ	제약	N	N	N	N	N	2840	60	2	2.16	240386680	85353	276.39	2790	2840	2780	3610	1950	2780	2816.38	0.91	14757	2806	2792	2766	2752	2726	2800	2760	44	830	100	2000	5	1	43800000	1244	11.93	1.00	12	0.19	238.00	2832.00	3150	20230214	-9.84	2430	20230727	16.87	2935	-3.24	20240110	2710	4.80	20240201	3130	-9.27	20230221	2430	16.87	20230727	1.25	N	100700	100	43 억	397618	N	N	N	N
83	20240215	150647	57	100.00	KOSDAQ	제약	N	N	N	N	N	2835	55	2	1.98	217912700	77427	250.73	2790	2840	2780	3610	1950	2780	2814.43	0.91	14771	2806	2792	2766	2752	2726	2800	2760	44	830	100	2000	5	1	43800000	1242	11.91	1.00	12	0.18	238.00	2832.00	3150	20230214	-10.00	2430	20230727	16.67	2935	-3.41	20240110	2710	4.61	20240201	3130	-9.42	20230221	2430	16.67	20230727	1.25	N	100700	100	43 억	397618	N	N	N	N
84	20240215	140642	57	100.00	KOSDAQ	제약	N	N	N	N	N	2835	55	2	1.98	204869690	72818	235.80	2790	2840	2780	3610	1950	2780	2813.45	0.91	14652	2806	2792	2766	2752	2726	2800	2760	44	830	100	2000	5	1	43800000	1242	11.91	1.00	12	0.17	238.00	2832.00	3150	20230214	-10.00	2430	20230727	16.67	2935	-3.41	20240110	2710	4.61	20240201	3130	-9.42	20230221	2430	16.67	20230727	1.25	N	100700	100	43 억	397618	N	N	N	N
85	20240215	130635	57	100.00	KOSDAQ	제약	N	N	N	N	N	2825	45	2	1.62	184537890	65627	212.52	2790	2825	2780	3610	1950	2780	2811.92	0.91	13974	2806	2792	2766	2752	2726	2800	2760	44	830	100	2000	5	1	43800000	1237	11.87	1.00	12	0.15	238.00	2832.00	3150	20230214	-10.32	2430	20230727	16.26	2935	-3.75	20240110	2710	4.24	20240201	3130	-9.74	20230221	2430	16.26	20230727	1.25	N	100700	100	43 억	397618	N	N	N	N
86	20240215	120642	57	100.00	KOSDAQ	제약	N	N	N	N	N	2825	45	2	1.62	173793280	61820	200.19	2790	2825	2780	3610	1950	2780	2811.28	0.91	13908	2806	2792	2766	2752	2726	2800	2760	44	830	100	2000	5	1	43800000	1237	11.87	1.00	12	0.14	238.00	2832.00	3150	20230214	-10.32	2430	20230727	16.26	2935	-3.75	20240110	2710	4.24	20240201	3130	-9.74	20230221	2430	16.26	20230727	1.25	N	100700	100	43 억	397618	N	N	N	N
87	20240215	110639	57	100.00	KOSDAQ	제약	N	N	N	N	N	2825	45	2	1.62	162635785	57860	187.36	2790	2825	2780	3610	1950	2780	2810.85	0.91	13893	2806	2792	2766	2752	2726	2800	2760	44	830	100	2000	5	1	43800000	1237	11.87	1.00	12	0.13	238.00	2832.00	3150	20230214	-10.32	2430	20230727	16.26	2935	-3.75	20240110	2710	4.24	20240201	3130	-9.74	20230221	2430	16.26	20230727	1.25	N	100700	100	43 억	397618	N	N	N	N
88	20240215	100637	57	100.00	KOSDAQ	제약	N	N	N	N	N	2820	40	2	1.44	122165815	43456	140.72	2790	2825	2780	3610	1950	2780	2811.25	0.91	11507	2806	2792	2766	2752	2726	2800	2760	44	830	100	2000	5	1	43800000	1235	11.85	1.00	12	0.10	238.00	2832.00	3150	20230214	-10.48	2430	20230727	16.05	2935	-3.92	20240110	2710	4.06	20240201	3130	-9.90	20230221	2430	16.05	20230727	1.25	N	100700	100	43 억	397618	N	N	N	N
89	20240215	090639	57	100.00	KOSDAQ	제약	N	N	N	N	N	2800	20	2	0.72	8217095	2943	9.53	2790	2800	2780	3610	1950	2780	2792.08	0.91	157	2806	2792	2766	2752	2726	2800	2760	44	830	100	2000	5	1	43800000	1226	11.76	0.99	12	0.01	238.00	2832.00	3150	20230214	-11.11	2430	20230727	15.23	2935	-4.60	20240110	2710	3.32	20240201	3130	-10.54	20230221	2430	15.23	20230727	1.25	N	100700	100	43 억	397618	N	N	N	N
90	20240214	160635	57	100.00	KOSDAQ	제약	N	N	N	N	N	2780	5	2	0.18	85338165	30805	86.88	2740	2780	2740	3605	1945	2775	2770.27	0.91	-2398	2788	2781	2773	2766	2758	2782	2767	44	830	100	1990	5	1	43800000	1218	11.68	0.98	12	0.07	238.00	2832.00	3170	20230208	-12.30	2430	20230727	14.40	2935	-5.28	20240110	2710	2.58	20240201	3150	-11.75	20230214	2430	14.40	20230727	1.22	N	100700	100	43 억	400183	N	N	N	N
91	20240214	150634	57	100.00	KOSDAQ	제약	N	N	N	N	N	2770	-5	5	-0.18	84137505	30373	85.66	2740	2780	2740	3605	1945	2775	2770.14	0.91	-2378	2788	2781	2773	2766	2758	2782	2767	44	830	100	1990	5	1	43800000	1213	11.64	0.98	12	0.07	238.00	2832.00	3170	20230208	-12.62	2430	20230727	13.99	2935	-5.62	20240110	2710	2.21	20240201	3150	-12.06	20230214	2430	13.99	20230727	1.22	N	100700	100	43 억	400183	N	N	N	N
92	20240214	140633	57	100.00	KOSDAQ	제약	N	N	N	N	N	2780	5	2	0.18	75261340	27172	76.63	2740	2780	2740	3605	1945	2775	2769.81	0.91	-2210	2788	2781	2773	2766	2758	2782	2767	44	830	100	1990	5	1	43800000	1218	11.68	0.98	12	0.06	238.00	2832.00	3170	20230208	-12.30	2430	20230727	14.40	2935	-5.28	20240110	2710	2.58	20240201	3150	-11.75	20230214	2430	14.40	20230727	1.22	N	100700	100	43 억	400183	N	N	N	N
93	20240214	130634	57	100.00	KOSDAQ	제약	N	N	N	N	N	2780	5	2	0.18	64851340	23423	66.06	2740	2780	2740	3605	1945	2775	2768.70	0.91	-2322	2788	2781	2773	2766	2758	2782	2767	44	830	100	1990	5	1	43800000	1218	11.68	0.98	12	0.05	238.00	2832.00	3170	20230208	-12.30	2430	20230727	14.40	2935	-5.28	20240110	2710	2.58	20240201	3150	-11.75	20230214	2430	14.40	20230727	1.22	N	100700	100	43 억	400183	N	N	N	N
94	20240214	120629	57	100.00	KOSDAQ	제약	N	N	N	N	N	2770	-5	5	-0.18	64042365	23132	65.24	2740	2780	2740	3605	1945	2775	2768.56	0.91	-2238	2788	2781	2773	2766	2758	2782	2767	44	830	100	1990	5	1	43800000	1213	11.64	0.98	12	0.05	238.00	2832.00	3170	20230208	-12.62	2430	20230727	13.99	2935	-5.62	20240110	2710	2.21	20240201	3150	-12.06	20230214	2430	13.99	20230727	1.22	N	100700	100	43 억	400183	N	N	N	N
95	20240214	110635	57	100.00	KOSDAQ	제약	N	N	N	N	N	2775	0	3	0.00	42817310	15489	43.68	2740	2780	2740	3605	1945	2775	2764.37	0.91	-2239	2788	2781	2773	2766	2758	2782	2767	44	830	100	1990	5	1	43800000	1215	11.66	0.98	12	0.04	238.00	2832.00	3170	20230208	-12.46	2430	20230727	14.20	2935	-5.45	20240110	2710	2.40	20240201	3150	-11.90	20230214	2430	14.20	20230727	1.22	N	100700	100	43 억	400183	N	N	N	N
96	20240214	090625	57	100.00	KOSDAQ	제약	N	N	N	N	N	2765	-10	5	-0.36	5991980	2180	6.15	2740	2770	2740	3605	1945	2775	2748.61	0.91	-32	2788	2781	2773	2766	2758	2782	2767	44	830	100	1990	5	1	43800000	1211	11.62	0.98	12	0.00	238.00	2832.00	3170	20230208	-12.78	2430	20230727	13.79	2935	-5.79	20240110	2710	2.03	20240201	3150	-12.22	20230214	2430	13.79	20230727	1.22	N	100700	100	43 억	400183	N	N	N	N
97	20240213	160627	57	100.00	KOSDAQ	제약	N	N	N	N	N	2775	5	2	0.18	98049555	35370	146.92	2775	2780	2765	3600	1940	2770	2772.11	0.93	-8538	2806	2787	2756	2737	2706	2797	2747	44	830	100	1990	5	1	43800000	1215	11.66	0.98	12	0.08	238.00	2832.00	3245	20230207	-14.48	2430	20230727	14.20	2935	-5.45	20240110	2710	2.40	20240201	3150	-11.90	20230214	2430	14.20	20230727	1.21	N	100700	100	43 억	408368	N	N	N	N
98	20240213	150624	57	100.00	KOSDAQ	제약	N	N	N	N	N	2775	5	2	0.18	90823700	32761	136.08	2775	2780	2765	3600	1940	2770	2772.31	0.93	-8161	2806	2787	2756	2737	2706	2797	2747	44	830	100	1990	5	1	43800000	1215	11.66	0.98	12	0.07	238.00	2832.00	3245	20230207	-14.48	2430	20230727	14.20	2935	-5.45	20240110	2710	2.40	20240201	3150	-11.90	20230214	2430	14.20	20230727	1.21	N	100700	100	43 억	408368	N	N	N	N
99	20240213	140633	57	100.00	KOSDAQ	제약	N	N	N	N	N	2765	-5	5	-0.18	76876625	27728	115.17	2775	2780	2765	3600	1940	2770	2772.53	0.93	-6476	2806	2787	2756	2737	2706	2797	2747	44	830	100	1990	5	1	43800000	1211	11.62	0.98	12	0.06	238.00	2832.00	3245	20230207	-14.79	2430	20230727	13.79	2935	-5.79	20240110	2710	2.03	20240201	3150	-12.22	20230214	2430	13.79	20230727	1.21	N	100700	100	43 억	408368	N	N	N	N
100	20240213	130624	57	100.00	KOSDAQ	제약	N	N	N	N	N	2775	5	2	0.18	60063875	21656	89.95	2775	2780	2770	3600	1940	2770	2773.54	0.93	-3738	2806	2787	2756	2737	2706	2797	2747	44	830	100	1990	5	1	43800000	1215	11.66	0.98	12	0.05	238.00	2832.00	3245	20230207	-14.48	2430	20230727	14.20	2935	-5.45	20240110	2710	2.40	20240201	3150	-11.90	20230214	2430	14.20	20230727	1.21	N	100700	100	43 억	408368	N	N	N	N
101	20240213	120633	57	100.00	KOSDAQ	제약	N	N	N	N	N	2775	5	2	0.18	54786130	19754	82.05	2775	2780	2770	3600	1940	2770	2773.42	0.93	-3533	2806	2787	2756	2737	2706	2797	2747	44	830	100	1990	5	1	43800000	1215	11.66	0.98	12	0.05	238.00	2832.00	3245	20230207	-14.48	2430	20230727	14.20	2935	-5.45	20240110	2710	2.40	20240201	3150	-11.90	20230214	2430	14.20	20230727	1.21	N	100700	100	43 억	408368	N	N	N	N
102	20240213	110632	57	100.00	KOSDAQ	제약	N	N	N	N	N	2775	5	2	0.18	51658365	18625	77.36	2775	2780	2770	3600	1940	2770	2773.60	0.93	-3255	2806	2787	2756	2737	2706	2797	2747	44	830	100	1990	5	1	43800000	1215	11.66	0.98	12	0.04	238.00	2832.00	3245	20230207	-14.48	2430	20230727	14.20	2935	-5.45	20240110	2710	2.40	20240201	3150	-11.90	20230214	2430	14.20	20230727	1.21	N	100700	100	43 억	408368	N	N	N	N
103	20240213	100528	57	100.00	KOSDAQ	제약	N	N	N	N	N	2775	5	2	0.18	22150585	7989	33.18	2775	2775	2770	3600	1940	2770	2772.64	0.93	-2389	2806	2787	2756	2737	2706	2797	2747	44	830	100	1990	5	1	43800000	1215	11.66	0.98	12	0.02	238.00	2832.00	3245	20230207	-14.48	2430	20230727	14.20	2935	-5.45	20240110	2710	2.40	20240201	3150	-11.90	20230214	2430	14.20	20230727	1.21	N	100700	100	43 억	408368	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History