KissMeData/196300/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160904	57	100.00	KOSDAQ	제약	N	N	N	N	N	16870	-210	5	-1.23	1593987900	94007	156.54	17300	17300	16490	22200	11960	17080	16956.04	1.99	-9822	17680	17380	17050	16750	16420	17215	16585	30	5120	500	10240	10	1	5937294	1002	-15.24	7.06	12	1.58	-1107.00	2391.00	23650	20230901	-28.67	6510	20230323	159.14	19000	-11.21	20240131	14010	20.41	20240102	23650	-28.67	20230901	6510	159.14	20230323	0.07	N	196300	500	29 억	118166	N	N	N	N
3	20240229	150906	57	100.00	KOSDAQ	제약	N	N	N	N	N	16800	-280	5	-1.64	1555736430	91734	152.75	17300	17300	16490	22200	11960	17080	16959.20	1.99	-8925	17680	17380	17050	16750	16420	17215	16585	30	5120	500	10240	10	1	5937294	997	-15.18	7.03	12	1.55	-1107.00	2391.00	23650	20230901	-28.96	6510	20230323	158.06	19000	-11.58	20240131	14010	19.91	20240102	23650	-28.96	20230901	6510	158.06	20230323	0.07	N	196300	500	29 억	118166	N	N	N	N
4	20240229	140907	57	100.00	KOSDAQ	제약	N	N	N	N	N	17000	-80	5	-0.47	1455453820	85775	142.83	17300	17300	16490	22200	11960	17080	16968.26	1.99	-6025	17680	17380	17050	16750	16420	17215	16585	30	5120	500	10240	10	1	5937294	1009	-15.36	7.11	12	1.44	-1107.00	2391.00	23650	20230901	-28.12	6510	20230323	161.14	19000	-10.53	20240131	14010	21.34	20240102	23650	-28.12	20230901	6510	161.14	20230323	0.07	N	196300	500	29 억	118166	N	N	N	N
5	20240229	130904	57	100.00	KOSDAQ	제약	N	N	N	N	N	16650	-430	5	-2.52	1120279860	65930	109.78	17300	17300	16490	22200	11960	17080	16991.94	1.99	-2806	17680	17380	17050	16750	16420	17215	16585	30	5120	500	10240	10	1	5937294	989	-15.04	6.96	12	1.11	-1107.00	2391.00	23650	20230901	-29.60	6510	20230323	155.76	19000	-12.37	20240131	14010	18.84	20240102	23650	-29.60	20230901	6510	155.76	20230323	0.07	N	196300	500	29 억	118166	N	N	N	N
6	20240229	120905	57	100.00	KOSDAQ	제약	N	N	N	N	N	16960	-120	5	-0.70	858418440	50273	83.71	17300	17300	16840	22200	11960	17080	17075.14	1.99	1082	17680	17380	17050	16750	16420	17215	16585	30	5120	500	10240	10	1	5937294	1007	-15.32	7.09	12	0.85	-1107.00	2391.00	23650	20230901	-28.29	6510	20230323	160.52	19000	-10.74	20240131	14010	21.06	20240102	23650	-28.29	20230901	6510	160.52	20230323	0.07	N	196300	500	29 억	118166	N	N	N	N
7	20240229	110906	57	100.00	KOSDAQ	제약	N	N	N	N	N	16880	-200	5	-1.17	721630030	42208	70.28	17300	17300	16840	22200	11960	17080	17097.00	1.99	3562	17680	17380	17050	16750	16420	17215	16585	30	5120	500	10240	10	1	5937294	1002	-15.25	7.06	12	0.71	-1107.00	2391.00	23650	20230901	-28.63	6510	20230323	159.29	19000	-11.16	20240131	14010	20.49	20240102	23650	-28.63	20230901	6510	159.29	20230323	0.07	N	196300	500	29 억	118166	N	N	N	N
8	20240229	100908	57	100.00	KOSDAQ	제약	N	N	N	N	N	16950	-130	5	-0.76	594372280	34680	57.75	17300	17300	16910	22200	11960	17080	17138.78	1.99	8362	17680	17380	17050	16750	16420	17215	16585	30	5120	500	10240	10	1	5937294	1006	-15.31	7.09	12	0.58	-1107.00	2391.00	23650	20230901	-28.33	6510	20230323	160.37	19000	-10.79	20240131	14010	20.99	20240102	23650	-28.33	20230901	6510	160.37	20230323	0.07	N	196300	500	29 억	118166	N	N	N	N
9	20240229	090905	57	100.00	KOSDAQ	제약	N	N	N	N	N	17220	140	2	0.82	18763640	1092	1.82	17300	17300	17000	22200	11960	17080	17183.87	1.99	-426	17680	17380	17050	16750	16420	17215	16585	30	5120	500	10240	10	1	5937294	1022	-15.56	7.20	12	0.02	-1107.00	2391.00	23650	20230901	-27.19	6510	20230323	164.52	19000	-9.37	20240131	14010	22.91	20240102	23650	-27.19	20230901	6510	164.52	20230323	0.07	N	196300	500	29 억	118166	N	N	N	N
10	20240228	160814	57	100.00	KOSDAQ	제약	N	N	N	N	N	17080	0	3	0.00	1024230440	60042	149.98	17110	17350	16720	22200	11960	17080	17053.41	1.92	3974	17740	17410	16940	16610	16140	17575	16775	30	5120	500	10240	10	1	5937294	1014	-15.43	7.14	12	1.01	-1107.00	2391.00	23650	20230901	-27.78	6510	20230323	162.37	19000	-10.11	20240131	14010	21.91	20240102	23650	-27.78	20230901	6510	162.37	20230323	0.07	N	196300	500	29 억	114192	N	N	N	N
11	20240228	150814	57	100.00	KOSDAQ	제약	N	N	N	N	N	17080	0	3	0.00	987649120	57900	144.63	17110	17350	16720	22200	11960	17080	17052.28	1.92	4439	17740	17410	16940	16610	16140	17575	16775	30	5120	500	10240	10	1	5937294	1014	-15.43	7.14	12	0.98	-1107.00	2391.00	23650	20230901	-27.78	6510	20230323	162.37	19000	-10.11	20240131	14010	21.91	20240102	23650	-27.78	20230901	6510	162.37	20230323	0.07	N	196300	500	29 억	114192	N	N	N	N
12	20240228	140904	57	100.00	KOSDAQ	제약	N	N	N	N	N	17030	-50	5	-0.29	909726830	53331	133.22	17110	17350	16720	22200	11960	17080	17052.03	1.92	5006	17740	17410	16940	16610	16140	17575	16775	30	5120	500	10240	10	1	5937294	1011	-15.38	7.12	12	0.90	-1107.00	2391.00	23650	20230901	-27.99	6510	20230323	161.60	19000	-10.37	20240131	14010	21.56	20240102	23650	-27.99	20230901	6510	161.60	20230323	0.07	N	196300	500	29 억	114192	N	N	N	N
13	20240228	130904	57	100.00	KOSDAQ	제약	N	N	N	N	N	17090	10	2	0.06	722731920	42394	105.90	17110	17350	16720	22200	11960	17080	17035.88	1.92	1319	17740	17410	16940	16610	16140	17575	16775	30	5120	500	10240	10	1	5937294	1015	-15.44	7.15	12	0.71	-1107.00	2391.00	23650	20230901	-27.74	6510	20230323	162.52	19000	-10.05	20240131	14010	21.98	20240102	23650	-27.74	20230901	6510	162.52	20230323	0.07	N	196300	500	29 억	114192	N	N	N	N
14	20240228	120907	57	100.00	KOSDAQ	제약	N	N	N	N	N	17060	-20	5	-0.12	685095990	40188	100.39	17110	17350	16720	22200	11960	17080	17033.97	1.92	1543	17740	17410	16940	16610	16140	17575	16775	30	5120	500	10240	10	1	5937294	1013	-15.41	7.14	12	0.68	-1107.00	2391.00	23650	20230901	-27.86	6510	20230323	162.06	19000	-10.21	20240131	14010	21.77	20240102	23650	-27.86	20230901	6510	162.06	20230323	0.07	N	196300	500	29 억	114192	N	N	N	N
15	20240228	110832	57	100.00	KOSDAQ	제약	N	N	N	N	N	17030	-50	5	-0.29	646361420	37922	94.73	17110	17350	16720	22200	11960	17080	17028.81	1.92	822	17740	17410	16940	16610	16140	17575	16775	30	5120	500	10240	10	1	5937294	1011	-15.38	7.12	12	0.64	-1107.00	2391.00	23650	20230901	-27.99	6510	20230323	161.60	19000	-10.37	20240131	14010	21.56	20240102	23650	-27.99	20230901	6510	161.60	20230323	0.07	N	196300	500	29 억	114192	N	N	N	N
16	20240228	100902	57	100.00	KOSDAQ	제약	N	N	N	N	N	16920	-160	5	-0.94	627515820	36812	91.95	17110	17350	16720	22200	11960	17080	17031.05	1.92	850	17740	17410	16940	16610	16140	17575	16775	30	5120	500	10240	10	1	5937294	1005	-15.28	7.08	12	0.62	-1107.00	2391.00	23650	20230901	-28.46	6510	20230323	159.91	19000	-10.95	20240131	14010	20.77	20240102	23650	-28.46	20230901	6510	159.91	20230323	0.07	N	196300	500	29 억	114192	N	N	N	N
17	20240228	090907	57	100.00	KOSDAQ	제약	N	N	N	N	N	16930	-150	5	-0.88	254264410	14897	37.21	17110	17260	16870	22200	11960	17080	17026.19	1.92	-1053	17740	17410	16940	16610	16140	17575	16775	30	5120	500	10240	10	1	5937294	1005	-15.29	7.08	12	0.25	-1107.00	2391.00	23650	20230901	-28.41	6510	20230323	160.06	19000	-10.89	20240131	14010	20.84	20240102	23650	-28.41	20230901	6510	160.06	20230323	0.07	N	196300	500	29 억	114192	N	N	N	N
18	20240227	160905	57	100.00	KOSDAQ	제약	N	N	N	N	N	17080	20	2	0.12	673666550	40032	60.95	17070	17270	16470	22150	11950	17060	16828.20	2.18	-15199	17673	17366	17053	16746	16433	17210	16590	30	5090	500	10230	10	1	5937294	1014	-15.43	7.14	12	0.67	-1107.00	2391.00	23650	20230901	-27.78	6510	20230323	162.37	19000	-10.11	20240131	14010	21.91	20240102	23650	-27.78	20230901	6510	162.37	20230323	0.07	N	196300	500	29 억	129451	N	N	N	N
19	20240227	150905	57	100.00	KOSDAQ	제약	N	N	N	N	N	16810	-250	5	-1.47	657953450	39109	59.54	17070	17270	16470	22150	11950	17060	16823.58	2.18	-14775	17673	17366	17053	16746	16433	17210	16590	30	5090	500	10230	10	1	5937294	998	-15.19	7.03	12	0.66	-1107.00	2391.00	23650	20230901	-28.92	6510	20230323	158.22	19000	-11.53	20240131	14010	19.99	20240102	23650	-28.92	20230901	6510	158.22	20230323	0.07	N	196300	500	29 억	129451	N	N	N	N
20	20240227	140902	57	100.00	KOSDAQ	제약	N	N	N	N	N	16730	-330	5	-1.93	575577980	34240	52.13	17070	17270	16470	22150	11950	17060	16810.10	2.18	-13397	17673	17366	17053	16746	16433	17210	16590	30	5090	500	10230	10	1	5937294	993	-15.11	7.00	12	0.58	-1107.00	2391.00	23650	20230901	-29.26	6510	20230323	156.99	19000	-11.95	20240131	14010	19.41	20240102	23650	-29.26	20230901	6510	156.99	20230323	0.07	N	196300	500	29 억	129451	N	N	N	N
21	20240227	130824	57	100.00	KOSDAQ	제약	N	N	N	N	N	16720	-340	5	-1.99	499787980	29715	45.24	17070	17270	16470	22150	11950	17060	16819.38	2.18	-12418	17673	17366	17053	16746	16433	17210	16590	30	5090	500	10230	10	1	5937294	993	-15.10	6.99	12	0.50	-1107.00	2391.00	23650	20230901	-29.30	6510	20230323	156.84	19000	-12.00	20240131	14010	19.34	20240102	23650	-29.30	20230901	6510	156.84	20230323	0.07	N	196300	500	29 억	129451	N	N	N	N
22	20240227	120906	57	100.00	KOSDAQ	제약	N	N	N	N	N	16690	-370	5	-2.17	479188400	28484	43.37	17070	17270	16470	22150	11950	17060	16823.07	2.18	-11940	17673	17366	17053	16746	16433	17210	16590	30	5090	500	10230	10	1	5937294	991	-15.08	6.98	12	0.48	-1107.00	2391.00	23650	20230901	-29.43	6510	20230323	156.37	19000	-12.16	20240131	14010	19.13	20240102	23650	-29.43	20230901	6510	156.37	20230323	0.07	N	196300	500	29 억	129451	N	N	N	N
23	20240227	110905	57	100.00	KOSDAQ	제약	N	N	N	N	N	16680	-380	5	-2.23	377844280	22370	34.06	17070	17270	16620	22150	11950	17060	16890.67	2.18	-9738	17673	17366	17053	16746	16433	17210	16590	30	5090	500	10230	10	1	5937294	990	-15.07	6.98	12	0.38	-1107.00	2391.00	23650	20230901	-29.47	6510	20230323	156.22	19000	-12.21	20240131	14010	19.06	20240102	23650	-29.47	20230901	6510	156.22	20230323	0.07	N	196300	500	29 억	129451	N	N	N	N
24	20240227	100900	57	100.00	KOSDAQ	제약	N	N	N	N	N	16910	-150	5	-0.88	238681950	14065	21.41	17070	17270	16710	22150	11950	17060	16969.92	2.18	-4625	17673	17366	17053	16746	16433	17210	16590	30	5090	500	10230	10	1	5937294	1004	-15.28	7.07	12	0.24	-1107.00	2391.00	23650	20230901	-28.50	6510	20230323	159.75	19000	-11.00	20240131	14010	20.70	20240102	23650	-28.50	20230901	6510	159.75	20230323	0.07	N	196300	500	29 억	129451	N	N	N	N
25	20240227	090905	57	100.00	KOSDAQ	제약	N	N	N	N	N	16980	-80	5	-0.47	14053850	824	1.25	17070	17270	16980	22150	11950	17060	17055.64	2.18	-464	17673	17366	17053	16746	16433	17210	16590	30	5090	500	10230	10	1	5937294	1008	-15.34	7.10	12	0.01	-1107.00	2391.00	23650	20230901	-28.20	6510	20230323	160.83	19000	-10.63	20240131	14010	21.20	20240102	23650	-28.20	20230901	6510	160.83	20230323	0.07	N	196300	500	29 억	129451	N	N	N	N
26	20240226	160900	57	100.00	KOSDAQ	제약	N	N	N	N	N	17060	10	2	0.06	1118276340	65589	163.29	17200	17360	16740	22150	11940	17050	17049.75	1.94	14402	17916	17482	16966	16532	16016	17700	16750	30	5100	500	10230	10	1	5937294	1013	-15.41	7.14	12	1.10	-1107.00	2391.00	23650	20230901	-27.86	6510	20230323	162.06	19000	-10.21	20240131	14010	21.77	20240102	23650	-27.86	20230901	6510	162.06	20230323	0.07	N	196300	500	29 억	115117	N	N	N	N
27	20240226	150855	57	100.00	KOSDAQ	제약	N	N	N	N	N	17040	-10	5	-0.06	1064939740	62458	155.49	17200	17360	16740	22150	11940	17050	17050.49	1.94	15547	17916	17482	16966	16532	16016	17700	16750	30	5100	500	10230	10	1	5937294	1012	-15.39	7.13	12	1.05	-1107.00	2391.00	23650	20230901	-27.95	6510	20230323	161.75	19000	-10.32	20240131	14010	21.63	20240102	23650	-27.95	20230901	6510	161.75	20230323	0.07	N	196300	500	29 억	115117	N	N	N	N
28	20240226	140858	57	100.00	KOSDAQ	제약	N	N	N	N	N	17150	100	2	0.59	889898400	52233	130.04	17200	17360	16740	22150	11940	17050	17037.09	1.94	12758	17916	17482	16966	16532	16016	17700	16750	30	5100	500	10230	10	1	5937294	1018	-15.49	7.17	12	0.88	-1107.00	2391.00	23650	20230901	-27.48	6510	20230323	163.44	19000	-9.74	20240131	14010	22.41	20240102	23650	-27.48	20230901	6510	163.44	20230323	0.07	N	196300	500	29 억	115117	N	N	N	N
29	20240226	130852	57	100.00	KOSDAQ	제약	N	N	N	N	N	17080	30	2	0.18	749055480	43972	109.47	17200	17360	16740	22150	11940	17050	17034.83	1.94	9740	17916	17482	16966	16532	16016	17700	16750	30	5100	500	10230	10	1	5937294	1014	-15.43	7.14	12	0.74	-1107.00	2391.00	23650	20230901	-27.78	6510	20230323	162.37	19000	-10.11	20240131	14010	21.91	20240102	23650	-27.78	20230901	6510	162.37	20230323	0.07	N	196300	500	29 억	115117	N	N	N	N
30	20240226	120851	57	100.00	KOSDAQ	제약	N	N	N	N	N	17040	-10	5	-0.06	719782920	42250	105.18	17200	17360	16740	22150	11940	17050	17036.28	1.94	10766	17916	17482	16966	16532	16016	17700	16750	30	5100	500	10230	10	1	5937294	1012	-15.39	7.13	12	0.71	-1107.00	2391.00	23650	20230901	-27.95	6510	20230323	161.75	19000	-10.32	20240131	14010	21.63	20240102	23650	-27.95	20230901	6510	161.75	20230323	0.07	N	196300	500	29 억	115117	N	N	N	N
31	20240226	110851	57	100.00	KOSDAQ	제약	N	N	N	N	N	16880	-170	5	-1.00	665168070	39046	97.21	17200	17360	16740	22150	11940	17050	17035.50	1.94	10537	17916	17482	16966	16532	16016	17700	16750	30	5100	500	10230	10	1	5937294	1002	-15.25	7.06	12	0.66	-1107.00	2391.00	23650	20230901	-28.63	6510	20230323	159.29	19000	-11.16	20240131	14010	20.49	20240102	23650	-28.63	20230901	6510	159.29	20230323	0.07	N	196300	500	29 억	115117	N	N	N	N
32	20240226	100848	57	100.00	KOSDAQ	제약	N	N	N	N	N	16900	-150	5	-0.88	596103440	34950	87.01	17200	17360	16780	22150	11940	17050	17055.89	1.94	12840	17916	17482	16966	16532	16016	17700	16750	30	5100	500	10230	10	1	5937294	1003	-15.27	7.07	12	0.59	-1107.00	2391.00	23650	20230901	-28.54	6510	20230323	159.60	19000	-11.05	20240131	14010	20.63	20240102	23650	-28.54	20230901	6510	159.60	20230323	0.07	N	196300	500	29 억	115117	N	N	N	N
33	20240226	090848	57	100.00	KOSDAQ	제약	N	N	N	N	N	16830	-220	5	-1.29	133754040	7857	19.56	17200	17360	16830	22150	11940	17050	17023.55	1.94	3273	17916	17482	16966	16532	16016	17700	16750	30	5100	500	10230	10	1	5937294	999	-15.20	7.04	12	0.13	-1107.00	2391.00	23650	20230901	-28.84	6510	20230323	158.53	19000	-11.42	20240131	14010	20.13	20240102	23650	-28.84	20230901	6510	158.53	20230323	0.07	N	196300	500	29 억	115117	N	N	N	N
34	20240223	160849	57	100.00	KOSDAQ	제약	N	N	N	N	N	17050	250	2	1.49	666855810	39697	79.23	16720	17400	16450	21800	11760	16800	16798.64	1.85	4933	17466	17132	16826	16492	16186	16980	16340	30	5000	500	10080	10	1	5937294	1012	-15.40	7.13	12	0.67	-1107.00	2391.00	23650	20230901	-27.91	6510	20230323	161.90	19000	-10.26	20240131	14010	21.70	20240102	23650	-27.91	20230901	6510	161.90	20230323	0.07	N	196300	500	29 억	110079	N	N	N	N
35	20240223	150844	57	100.00	KOSDAQ	제약	N	N	N	N	N	16950	150	2	0.89	643192630	38309	76.46	16720	17400	16450	21800	11760	16800	16789.60	1.85	5144	17466	17132	16826	16492	16186	16980	16340	30	5000	500	10080	10	1	5937294	1006	-15.31	7.09	12	0.65	-1107.00	2391.00	23650	20230901	-28.33	6510	20230323	160.37	19000	-10.79	20240131	14010	20.99	20240102	23650	-28.33	20230901	6510	160.37	20230323	0.07	N	196300	500	29 억	110079	N	N	N	N
36	20240223	140845	57	100.00	KOSDAQ	제약	N	N	N	N	N	16770	-30	5	-0.18	614083430	36587	73.03	16720	17400	16450	21800	11760	16800	16784.20	1.85	4989	17466	17132	16826	16492	16186	16980	16340	30	5000	500	10080	10	1	5937294	996	-15.15	7.01	12	0.62	-1107.00	2391.00	23650	20230901	-29.09	6510	20230323	157.60	19000	-11.74	20240131	14010	19.70	20240102	23650	-29.09	20230901	6510	157.60	20230323	0.07	N	196300	500	29 억	110079	N	N	N	N
37	20240223	130841	57	100.00	KOSDAQ	제약	N	N	N	N	N	16740	-60	5	-0.36	586192280	34918	69.70	16720	17400	16450	21800	11760	16800	16787.68	1.85	6127	17466	17132	16826	16492	16186	16980	16340	30	5000	500	10080	10	1	5937294	994	-15.12	7.00	12	0.59	-1107.00	2391.00	23650	20230901	-29.22	6510	20230323	157.14	19000	-11.89	20240131	14010	19.49	20240102	23650	-29.22	20230901	6510	157.14	20230323	0.07	N	196300	500	29 억	110079	N	N	N	N
38	20240223	120844	57	100.00	KOSDAQ	제약	N	N	N	N	N	16840	40	2	0.24	474591820	28217	56.32	16720	17400	16450	21800	11760	16800	16819.36	1.85	6343	17466	17132	16826	16492	16186	16980	16340	30	5000	500	10080	10	1	5937294	1000	-15.21	7.04	12	0.48	-1107.00	2391.00	23650	20230901	-28.79	6510	20230323	158.68	19000	-11.37	20240131	14010	20.20	20240102	23650	-28.79	20230901	6510	158.68	20230323	0.07	N	196300	500	29 억	110079	N	N	N	N
39	20240223	110835	57	100.00	KOSDAQ	제약	N	N	N	N	N	16880	80	2	0.48	450695370	26803	53.50	16720	17400	16450	21800	11760	16800	16815.11	1.85	6336	17466	17132	16826	16492	16186	16980	16340	30	5000	500	10080	10	1	5937294	1002	-15.25	7.06	12	0.45	-1107.00	2391.00	23650	20230901	-28.63	6510	20230323	159.29	19000	-11.16	20240131	14010	20.49	20240102	23650	-28.63	20230901	6510	159.29	20230323	0.07	N	196300	500	29 억	110079	N	N	N	N
40	20240223	100839	57	100.00	KOSDAQ	제약	N	N	N	N	N	16790	-10	5	-0.06	173189350	10348	20.65	16720	17400	16450	21800	11760	16800	16736.50	1.85	-2186	17466	17132	16826	16492	16186	16980	16340	30	5000	500	10080	10	1	5937294	997	-15.17	7.02	12	0.17	-1107.00	2391.00	23650	20230901	-29.01	6510	20230323	157.91	19000	-11.63	20240131	14010	19.84	20240102	23650	-29.01	20230901	6510	157.91	20230323	0.07	N	196300	500	29 억	110079	N	N	N	N
41	20240223	090842	57	100.00	KOSDAQ	제약	N	N	N	N	N	16530	-270	5	-1.61	29487960	1786	3.56	16720	16720	16450	21800	11760	16800	16510.62	1.85	-1027	17466	17132	16826	16492	16186	16980	16340	30	5000	500	10080	10	1	5937294	981	-14.93	6.91	12	0.03	-1107.00	2391.00	23650	20230901	-30.11	6510	20230323	153.92	19000	-13.00	20240131	14010	17.99	20240102	23650	-30.11	20230901	6510	153.92	20230323	0.07	N	196300	500	29 억	110079	N	N	N	N
42	20240222	160829	57	100.00	KOSDAQ	제약	N	N	N	N	N	16800	290	2	1.76	829947450	49309	78.77	16890	17160	16520	21450	11560	16510	16831.56	1.89	-2255	17670	17090	16800	16220	15930	16945	16075	30	4940	500	9900	10	1	5937294	997	-15.18	7.03	12	0.83	-1107.00	2391.00	23650	20230901	-28.96	6510	20230323	158.06	19000	-11.58	20240131	14010	19.91	20240102	23650	-28.96	20230901	6510	158.06	20230323	0.07	N	196300	500	29 억	112433	N	N	N	N
43	20240222	150839	57	100.00	KOSDAQ	제약	N	N	N	N	N	16680	170	2	1.03	821534070	48805	77.96	16890	17160	16520	21450	11560	16510	16832.99	1.89	-2183	17670	17090	16800	16220	15930	16945	16075	30	4940	500	9900	10	1	5937294	990	-15.07	6.98	12	0.82	-1107.00	2391.00	23650	20230901	-29.47	6510	20230323	156.22	19000	-12.21	20240131	14010	19.06	20240102	23650	-29.47	20230901	6510	156.22	20230323	0.07	N	196300	500	29 억	112433	N	N	N	N
44	20240222	140837	57	100.00	KOSDAQ	제약	N	N	N	N	N	16640	130	2	0.79	727022600	43120	68.88	16890	17160	16580	21450	11560	16510	16860.45	1.89	77	17670	17090	16800	16220	15930	16945	16075	30	4940	500	9900	10	1	5937294	988	-15.03	6.96	12	0.73	-1107.00	2391.00	23650	20230901	-29.64	6510	20230323	155.61	19000	-12.42	20240131	14010	18.77	20240102	23650	-29.64	20230901	6510	155.61	20230323	0.07	N	196300	500	29 억	112433	N	N	N	N
45	20240222	130824	57	100.00	KOSDAQ	제약	N	N	N	N	N	16640	130	2	0.79	702873210	41668	66.56	16890	17160	16580	21450	11560	16510	16868.42	1.89	595	17670	17090	16800	16220	15930	16945	16075	30	4940	500	9900	10	1	5937294	988	-15.03	6.96	12	0.70	-1107.00	2391.00	23650	20230901	-29.64	6510	20230323	155.61	19000	-12.42	20240131	14010	18.77	20240102	23650	-29.64	20230901	6510	155.61	20230323	0.07	N	196300	500	29 억	112433	N	N	N	N
46	20240222	120835	57	100.00	KOSDAQ	제약	N	N	N	N	N	16710	200	2	1.21	520159540	30797	49.20	16890	17160	16580	21450	11560	16510	16889.94	1.89	2395	17670	17090	16800	16220	15930	16945	16075	30	4940	500	9900	10	1	5937294	992	-15.09	6.99	12	0.52	-1107.00	2391.00	23650	20230901	-29.34	6510	20230323	156.68	19000	-12.05	20240131	14010	19.27	20240102	23650	-29.34	20230901	6510	156.68	20230323	0.07	N	196300	500	29 억	112433	N	N	N	N
47	20240222	110832	57	100.00	KOSDAQ	제약	N	N	N	N	N	16730	220	2	1.33	484813540	28688	45.83	16890	17160	16580	21450	11560	16510	16899.52	1.89	2725	17670	17090	16800	16220	15930	16945	16075	30	4940	500	9900	10	1	5937294	993	-15.11	7.00	12	0.48	-1107.00	2391.00	23650	20230901	-29.26	6510	20230323	156.99	19000	-11.95	20240131	14010	19.41	20240102	23650	-29.26	20230901	6510	156.99	20230323	0.07	N	196300	500	29 억	112433	N	N	N	N
48	20240222	100824	57	100.00	KOSDAQ	제약	N	N	N	N	N	17050	540	2	3.27	411884200	24331	38.87	16890	17160	16580	21450	11560	16510	16928.37	1.89	5252	17670	17090	16800	16220	15930	16945	16075	30	4940	500	9900	10	1	5937294	1012	-15.40	7.13	12	0.41	-1107.00	2391.00	23650	20230901	-27.91	6510	20230323	161.90	19000	-10.26	20240131	14010	21.70	20240102	23650	-27.91	20230901	6510	161.90	20230323	0.07	N	196300	500	29 억	112433	N	N	N	N
49	20240222	090839	57	100.00	KOSDAQ	제약	N	N	N	N	N	17010	500	2	3.03	30064720	1783	2.85	16890	17010	16640	21450	11560	16510	16861.87	1.89	338	17670	17090	16800	16220	15930	16945	16075	30	4940	500	9900	10	1	5937294	1010	-15.37	7.11	12	0.03	-1107.00	2391.00	23650	20230901	-28.08	6510	20230323	161.29	19000	-10.47	20240131	14010	21.41	20240102	23650	-28.08	20230901	6510	161.29	20230323	0.07	N	196300	500	29 억	112433	N	N	N	N
50	20240221	160831	57	100.00	KOSDAQ	제약	N	N	N	N	N	16510	-340	5	-2.02	1035205200	61537	97.06	16570	17380	16510	21900	11800	16850	16822.61	1.76	8494	17376	17112	16776	16512	16176	17245	16645	30	5050	500	10110	10	1	5937294	980	-14.91	6.91	12	1.04	-1107.00	2391.00	23650	20230901	-30.19	6510	20230323	153.61	19000	-13.11	20240131	14010	17.84	20240102	23650	-30.19	20230901	6510	153.61	20230323	0.07	N	196300	500	29 억	104339	N	N	N	N
51	20240221	150824	57	100.00	KOSDAQ	제약	N	N	N	N	N	16800	-50	5	-0.30	1005358690	59738	94.22	16570	17380	16510	21900	11800	16850	16829.47	1.76	9628	17376	17112	16776	16512	16176	17245	16645	30	5050	500	10110	10	1	5937294	997	-15.18	7.03	12	1.01	-1107.00	2391.00	23650	20230901	-28.96	6510	20230323	158.06	19000	-11.58	20240131	14010	19.91	20240102	23650	-28.96	20230901	6510	158.06	20230323	0.07	N	196300	500	29 억	104339	N	N	N	N
52	20240221	140822	57	100.00	KOSDAQ	제약	N	N	N	N	N	16850	0	3	0.00	936701370	55649	87.77	16570	17380	16510	21900	11800	16850	16832.31	1.76	12210	17376	17112	16776	16512	16176	17245	16645	30	5050	500	10110	10	1	5937294	1000	-15.22	7.05	12	0.94	-1107.00	2391.00	23650	20230901	-28.75	6510	20230323	158.83	19000	-11.32	20240131	14010	20.27	20240102	23650	-28.75	20230901	6510	158.83	20230323	0.07	N	196300	500	29 억	104339	N	N	N	N
53	20240221	130823	57	100.00	KOSDAQ	제약	N	N	N	N	N	16850	0	3	0.00	694821920	41357	65.23	16570	17380	16510	21900	11800	16850	16800.59	1.76	4655	17376	17112	16776	16512	16176	17245	16645	30	5050	500	10110	10	1	5937294	1000	-15.22	7.05	12	0.70	-1107.00	2391.00	23650	20230901	-28.75	6510	20230323	158.83	19000	-11.32	20240131	14010	20.27	20240102	23650	-28.75	20230901	6510	158.83	20230323	0.07	N	196300	500	29 억	104339	N	N	N	N
54	20240221	120824	57	100.00	KOSDAQ	제약	N	N	N	N	N	16790	-60	5	-0.36	509645460	30280	47.76	16570	17380	16510	21900	11800	16850	16831.09	1.76	5248	17376	17112	16776	16512	16176	17245	16645	30	5050	500	10110	10	1	5937294	997	-15.17	7.02	12	0.51	-1107.00	2391.00	23650	20230901	-29.01	6510	20230323	157.91	19000	-11.63	20240131	14010	19.84	20240102	23650	-29.01	20230901	6510	157.91	20230323	0.07	N	196300	500	29 억	104339	N	N	N	N
55	20240221	110831	57	100.00	KOSDAQ	제약	N	N	N	N	N	16740	-110	5	-0.65	406170360	24090	38.00	16570	17380	16510	21900	11800	16850	16860.54	1.76	5978	17376	17112	16776	16512	16176	17245	16645	30	5050	500	10110	10	1	5937294	994	-15.12	7.00	12	0.41	-1107.00	2391.00	23650	20230901	-29.22	6510	20230323	157.14	19000	-11.89	20240131	14010	19.49	20240102	23650	-29.22	20230901	6510	157.14	20230323	0.07	N	196300	500	29 억	104339	N	N	N	N
56	20240221	100824	57	100.00	KOSDAQ	제약	N	N	N	N	N	16860	10	2	0.06	336676760	19935	31.44	16570	17380	16510	21900	11800	16850	16888.73	1.76	7477	17376	17112	16776	16512	16176	17245	16645	30	5050	500	10110	10	1	5937294	1001	-15.23	7.05	12	0.34	-1107.00	2391.00	23650	20230901	-28.71	6510	20230323	158.99	19000	-11.26	20240131	14010	20.34	20240102	23650	-28.71	20230901	6510	158.99	20230323	0.07	N	196300	500	29 억	104339	N	N	N	N
57	20240221	090822	57	100.00	KOSDAQ	제약	N	N	N	N	N	16830	-20	5	-0.12	14186980	852	1.34	16570	16850	16510	21900	11800	16850	16651.38	1.76	250	17376	17112	16776	16512	16176	17245	16645	30	5050	500	10110	10	1	5937294	999	-15.20	7.04	12	0.01	-1107.00	2391.00	23650	20230901	-28.84	6510	20230323	158.53	19000	-11.42	20240131	14010	20.13	20240102	23650	-28.84	20230901	6510	158.53	20230323	0.07	N	196300	500	29 억	104339	N	N	N	N
58	20240220	160816	57	100.00	KOSDAQ	제약	N	N	N	N	N	16850	160	2	0.96	1031483680	61474	177.95	16690	17040	16440	21650	11690	16690	16779.19	1.64	6393	17430	17060	16730	16360	16030	16895	16195	30	4960	500	10010	10	1	5937294	1000	-15.22	7.05	12	1.04	-1107.00	2391.00	23650	20230901	-28.75	6510	20230323	158.83	19000	-11.32	20240131	14010	20.27	20240102	23650	-28.75	20230901	6510	158.83	20230323	0.07	N	196300	500	29 억	97343	N	N	N	N
59	20240220	150817	57	100.00	KOSDAQ	제약	N	N	N	N	N	16820	130	2	0.78	1010109160	60204	174.28	16690	17040	16440	21650	11690	16690	16778.11	1.64	6423	17430	17060	16730	16360	16030	16895	16195	30	4960	500	10010	10	1	5937294	999	-15.19	7.03	12	1.01	-1107.00	2391.00	23650	20230901	-28.88	6510	20230323	158.37	19000	-11.47	20240131	14010	20.06	20240102	23650	-28.88	20230901	6510	158.37	20230323	0.07	N	196300	500	29 억	97343	N	N	N	N
60	20240220	140814	57	100.00	KOSDAQ	제약	N	N	N	N	N	16800	110	2	0.66	964461040	57495	166.44	16690	17040	16440	21650	11690	16690	16774.69	1.64	7729	17430	17060	16730	16360	16030	16895	16195	30	4960	500	10010	10	1	5937294	997	-15.18	7.03	12	0.97	-1107.00	2391.00	23650	20230901	-28.96	6510	20230323	158.06	19000	-11.58	20240131	14010	19.91	20240102	23650	-28.96	20230901	6510	158.06	20230323	0.07	N	196300	500	29 억	97343	N	N	N	N
61	20240220	130818	57	100.00	KOSDAQ	제약	N	N	N	N	N	16830	140	2	0.84	891073230	53148	153.85	16690	17040	16440	21650	11690	16690	16765.88	1.64	7387	17430	17060	16730	16360	16030	16895	16195	30	4960	500	10010	10	1	5937294	999	-15.20	7.04	12	0.90	-1107.00	2391.00	23650	20230901	-28.84	6510	20230323	158.53	19000	-11.42	20240131	14010	20.13	20240102	23650	-28.84	20230901	6510	158.53	20230323	0.07	N	196300	500	29 억	97343	N	N	N	N
62	20240220	120813	57	100.00	KOSDAQ	제약	N	N	N	N	N	16750	60	2	0.36	636773590	37980	109.94	16690	17040	16440	21650	11690	16690	16766.02	1.64	5856	17430	17060	16730	16360	16030	16895	16195	30	4960	500	10010	10	1	5937294	994	-15.13	7.01	12	0.64	-1107.00	2391.00	23650	20230901	-29.18	6510	20230323	157.30	19000	-11.84	20240131	14010	19.56	20240102	23650	-29.18	20230901	6510	157.30	20230323	0.07	N	196300	500	29 억	97343	N	N	N	N
63	20240220	110814	57	100.00	KOSDAQ	제약	N	N	N	N	N	16960	270	2	1.62	500740990	29891	86.53	16690	17000	16440	21650	11690	16690	16752.23	1.64	8019	17430	17060	16730	16360	16030	16895	16195	30	4960	500	10010	10	1	5937294	1007	-15.32	7.09	12	0.50	-1107.00	2391.00	23650	20230901	-28.29	6510	20230323	160.52	19000	-10.74	20240131	14010	21.06	20240102	23650	-28.29	20230901	6510	160.52	20230323	0.07	N	196300	500	29 억	97343	N	N	N	N
64	20240220	100806	57	100.00	KOSDAQ	제약	N	N	N	N	N	16720	30	2	0.18	105908030	6360	18.41	16690	16760	16440	21650	11690	16690	16652.21	1.64	-807	17430	17060	16730	16360	16030	16895	16195	30	4960	500	10010	10	1	5937294	993	-15.10	6.99	12	0.11	-1107.00	2391.00	23650	20230901	-29.30	6510	20230323	156.84	19000	-12.00	20240131	14010	19.34	20240102	23650	-29.30	20230901	6510	156.84	20230323	0.07	N	196300	500	29 억	97343	N	N	N	N
65	20240220	090822	57	100.00	KOSDAQ	제약	N	N	N	N	N	16740	50	2	0.30	2219720	133	0.39	16690	16740	16680	21650	11690	16690	16689.62	1.64	-51	17430	17060	16730	16360	16030	16895	16195	30	4960	500	10010	10	1	5937294	994	-15.12	7.00	12	0.00	-1107.00	2391.00	23650	20230901	-29.22	6510	20230323	157.14	19000	-11.89	20240131	14010	19.49	20240102	23650	-29.22	20230901	6510	157.14	20230323	0.07	N	196300	500	29 억	97343	N	N	N	N
66	20240219	160816	57	100.00	KOSDAQ	제약	N	N	N	N	N	16690	-230	5	-1.36	576559030	34534	127.38	16880	17100	16400	21950	11850	16920	16695.40	1.53	6693	17673	17296	16703	16326	15733	17485	16515	30	5030	500	10150	10	1	5937294	991	-15.08	6.98	12	0.58	-1107.00	2391.00	23650	20230901	-29.43	6510	20230323	156.37	19000	-12.16	20240131	14010	19.13	20240102	23650	-29.43	20230901	6510	156.37	20230323	0.07	N	196300	500	29 억	90648	N	N	N	N
67	20240219	150821	57	100.00	KOSDAQ	제약	N	N	N	N	N	16640	-280	5	-1.65	544393210	32599	120.25	16880	17100	16400	21950	11850	16920	16699.69	1.53	7241	17673	17296	16703	16326	15733	17485	16515	30	5030	500	10150	10	1	5937294	988	-15.03	6.96	12	0.55	-1107.00	2391.00	23650	20230901	-29.64	6510	20230323	155.61	19000	-12.42	20240131	14010	18.77	20240102	23650	-29.64	20230901	6510	155.61	20230323	0.07	N	196300	500	29 억	90648	N	N	N	N
68	20240219	140820	57	100.00	KOSDAQ	제약	N	N	N	N	N	16650	-270	5	-1.60	518345840	31034	114.47	16880	17100	16400	21950	11850	16920	16702.51	1.53	8036	17673	17296	16703	16326	15733	17485	16515	30	5030	500	10150	10	1	5937294	989	-15.04	6.96	12	0.52	-1107.00	2391.00	23650	20230901	-29.60	6510	20230323	155.76	19000	-12.37	20240131	14010	18.84	20240102	23650	-29.60	20230901	6510	155.76	20230323	0.07	N	196300	500	29 억	90648	N	N	N	N
69	20240219	130820	57	100.00	KOSDAQ	제약	N	N	N	N	N	16720	-200	5	-1.18	474226530	28390	104.72	16880	17100	16400	21950	11850	16920	16704.00	1.53	8890	17673	17296	16703	16326	15733	17485	16515	30	5030	500	10150	10	1	5937294	993	-15.10	6.99	12	0.48	-1107.00	2391.00	23650	20230901	-29.30	6510	20230323	156.84	19000	-12.00	20240131	14010	19.34	20240102	23650	-29.30	20230901	6510	156.84	20230323	0.07	N	196300	500	29 억	90648	N	N	N	N
70	20240219	120818	57	100.00	KOSDAQ	제약	N	N	N	N	N	16710	-210	5	-1.24	424652250	25422	93.77	16880	17100	16400	21950	11850	16920	16704.12	1.53	9187	17673	17296	16703	16326	15733	17485	16515	30	5030	500	10150	10	1	5937294	992	-15.09	6.99	12	0.43	-1107.00	2391.00	23650	20230901	-29.34	6510	20230323	156.68	19000	-12.05	20240131	14010	19.27	20240102	23650	-29.34	20230901	6510	156.68	20230323	0.07	N	196300	500	29 억	90648	N	N	N	N
71	20240219	110816	57	100.00	KOSDAQ	제약	N	N	N	N	N	16680	-240	5	-1.42	357557390	21397	78.93	16880	17100	16400	21950	11850	16920	16710.63	1.53	8610	17673	17296	16703	16326	15733	17485	16515	30	5030	500	10150	10	1	5937294	990	-15.07	6.98	12	0.36	-1107.00	2391.00	23650	20230901	-29.47	6510	20230323	156.22	19000	-12.21	20240131	14010	19.06	20240102	23650	-29.47	20230901	6510	156.22	20230323	0.07	N	196300	500	29 억	90648	N	N	N	N
72	20240219	100812	57	100.00	KOSDAQ	제약	N	N	N	N	N	16710	-210	5	-1.24	244017160	14596	53.84	16880	17100	16400	21950	11850	16920	16718.08	1.53	8066	17673	17296	16703	16326	15733	17485	16515	30	5030	500	10150	10	1	5937294	992	-15.09	6.99	12	0.25	-1107.00	2391.00	23650	20230901	-29.34	6510	20230323	156.68	19000	-12.05	20240131	14010	19.27	20240102	23650	-29.34	20230901	6510	156.68	20230323	0.07	N	196300	500	29 억	90648	N	N	N	N
73	20240219	090812	57	100.00	KOSDAQ	제약	N	N	N	N	N	16870	-50	5	-0.30	1162730	69	0.25	16880	16880	16770	21950	11850	16920	16851.16	1.53	-20	17673	17296	16703	16326	15733	17485	16515	30	5030	500	10150	10	1	5937294	1002	-15.24	7.06	12	0.00	-1107.00	2391.00	23650	20230901	-28.67	6510	20230323	159.14	19000	-11.21	20240131	14010	20.41	20240102	23650	-28.67	20230901	6510	159.14	20230323	0.07	N	196300	500	29 억	90648	N	N	N	N
74	20240216	160808	57	100.00	KOSDAQ	제약	N	N	N	N	N	16920	170	2	1.01	450752870	27077	109.86	16780	17080	16110	21750	11730	16750	16647.08	1.60	-4423	17310	17030	16710	16430	16110	16870	16270	30	5000	500	10050	10	1	5937294	1005	-15.28	7.08	12	0.46	-1107.00	2391.00	23650	20230901	-28.46	6510	20230323	159.91	19000	-10.95	20240131	14010	20.77	20240102	23650	-28.46	20230901	6510	159.91	20230323	0.06	N	196300	500	29 억	95224	N	N	N	N
75	20240216	150815	57	100.00	KOSDAQ	제약	N	N	N	N	N	16920	170	2	1.01	441832310	26548	107.71	16780	17080	16110	21750	11730	16750	16642.77	1.60	-4139	17310	17030	16710	16430	16110	16870	16270	30	5000	500	10050	10	1	5937294	1005	-15.28	7.08	12	0.45	-1107.00	2391.00	23650	20230901	-28.46	6510	20230323	159.91	19000	-10.95	20240131	14010	20.77	20240102	23650	-28.46	20230901	6510	159.91	20230323	0.06	N	196300	500	29 억	95224	N	N	N	N
76	20240216	140818	57	100.00	KOSDAQ	제약	N	N	N	N	N	16880	130	2	0.78	405030150	24363	98.85	16780	17080	16110	21750	11730	16750	16624.81	1.60	-3787	17310	17030	16710	16430	16110	16870	16270	30	5000	500	10050	10	1	5937294	1002	-15.25	7.06	12	0.41	-1107.00	2391.00	23650	20230901	-28.63	6510	20230323	159.29	19000	-11.16	20240131	14010	20.49	20240102	23650	-28.63	20230901	6510	159.29	20230323	0.06	N	196300	500	29 억	95224	N	N	N	N
77	20240216	130810	57	100.00	KOSDAQ	제약	N	N	N	N	N	16540	-210	5	-1.25	182628560	11122	45.13	16780	17080	16110	21750	11730	16750	16420.48	1.60	-2764	17310	17030	16710	16430	16110	16870	16270	30	5000	500	10050	10	1	5937294	982	-14.94	6.92	12	0.19	-1107.00	2391.00	23650	20230901	-30.06	6510	20230323	154.07	19000	-12.95	20240131	14010	18.06	20240102	23650	-30.06	20230901	6510	154.07	20230323	0.06	N	196300	500	29 억	95224	N	N	N	N
78	20240216	120813	57	100.00	KOSDAQ	제약	N	N	N	N	N	16350	-400	5	-2.39	156773010	9545	38.73	16780	17080	16110	21750	11730	16750	16424.62	1.60	-2364	17310	17030	16710	16430	16110	16870	16270	30	5000	500	10050	10	1	5937294	971	-14.77	6.84	12	0.16	-1107.00	2391.00	23650	20230901	-30.87	6510	20230323	151.15	19000	-13.95	20240131	14010	16.70	20240102	23650	-30.87	20230901	6510	151.15	20230323	0.06	N	196300	500	29 억	95224	N	N	N	N
79	20240216	110820	57	100.00	KOSDAQ	제약	N	N	N	N	N	16470	-280	5	-1.67	95516190	5814	23.59	16780	17080	16110	21750	11730	16750	16428.65	1.60	-1977	17310	17030	16710	16430	16110	16870	16270	30	5000	500	10050	10	1	5937294	978	-14.88	6.89	12	0.10	-1107.00	2391.00	23650	20230901	-30.36	6510	20230323	153.00	19000	-13.32	20240131	14010	17.56	20240102	23650	-30.36	20230901	6510	153.00	20230323	0.06	N	196300	500	29 억	95224	N	N	N	N
80	20240216	100814	57	100.00	KOSDAQ	제약	N	N	N	N	N	16430	-320	5	-1.91	47489400	2902	11.77	16780	17080	16110	21750	11730	16750	16364.37	1.60	-1048	17310	17030	16710	16430	16110	16870	16270	30	5000	500	10050	10	1	5937294	975	-14.84	6.87	12	0.05	-1107.00	2391.00	23650	20230901	-30.53	6510	20230323	152.38	19000	-13.53	20240131	14010	17.27	20240102	23650	-30.53	20230901	6510	152.38	20230323	0.06	N	196300	500	29 억	95224	N	N	N	N
81	20240216	090807	57	100.00	KOSDAQ	제약	N	N	N	N	N	16400	-350	5	-2.09	7192530	436	1.77	16780	17080	16110	21750	11730	16750	16496.63	1.60	77	17310	17030	16710	16430	16110	16870	16270	30	5000	500	10050	10	1	5937294	974	-14.81	6.86	12	0.01	-1107.00	2391.00	23650	20230901	-30.66	6510	20230323	151.92	19000	-13.68	20240131	14010	17.06	20240102	23650	-30.66	20230901	6510	151.92	20230323	0.06	N	196300	500	29 억	95224	N	N	N	N
82	20240215	160806	57	100.00	KOSDAQ	제약	N	N	N	N	N	16750	30	2	0.18	411359630	24637	59.70	16990	16990	16390	21700	11710	16720	16696.82	1.67	-3845	18440	17580	16810	15950	15180	17195	15565	30	4980	500	10030	10	1	5937294	994	-15.13	7.01	12	0.41	-1107.00	2391.00	23650	20230901	-29.18	6510	20230323	157.30	19000	-11.84	20240131	14010	19.56	20240102	23650	-29.18	20230901	6510	157.30	20230323	0.06	N	196300	500	29 억	99151	N	N	N	N
83	20240215	150812	57	100.00	KOSDAQ	제약	N	N	N	N	N	16690	-30	5	-0.18	374815380	22447	54.40	16990	16990	16390	21700	11710	16720	16697.79	1.67	-3283	18440	17580	16810	15950	15180	17195	15565	30	4980	500	10030	10	1	5937294	991	-15.08	6.98	12	0.38	-1107.00	2391.00	23650	20230901	-29.43	6510	20230323	156.37	19000	-12.16	20240131	14010	19.13	20240102	23650	-29.43	20230901	6510	156.37	20230323	0.06	N	196300	500	29 억	99151	N	N	N	N
84	20240215	140806	57	100.00	KOSDAQ	제약	N	N	N	N	N	16760	40	2	0.24	276764480	16570	40.16	16990	16990	16390	21700	11710	16720	16702.74	1.67	-2764	18440	17580	16810	15950	15180	17195	15565	30	4980	500	10030	10	1	5937294	995	-15.14	7.01	12	0.28	-1107.00	2391.00	23650	20230901	-29.13	6510	20230323	157.45	19000	-11.79	20240131	14010	19.63	20240102	23650	-29.13	20230901	6510	157.45	20230323	0.06	N	196300	500	29 억	99151	N	N	N	N
85	20240215	130752	57	100.00	KOSDAQ	제약	N	N	N	N	N	16700	-20	5	-0.12	267673230	16025	38.83	16990	16990	16390	21700	11710	16720	16703.48	1.67	-2658	18440	17580	16810	15950	15180	17195	15565	30	4980	500	10030	10	1	5937294	992	-15.09	6.98	12	0.27	-1107.00	2391.00	23650	20230901	-29.39	6510	20230323	156.53	19000	-12.11	20240131	14010	19.20	20240102	23650	-29.39	20230901	6510	156.53	20230323	0.06	N	196300	500	29 억	99151	N	N	N	N
86	20240215	120806	57	100.00	KOSDAQ	제약	N	N	N	N	N	16580	-140	5	-0.84	250317710	14982	36.31	16990	16990	16390	21700	11710	16720	16707.90	1.67	-2519	18440	17580	16810	15950	15180	17195	15565	30	4980	500	10030	10	1	5937294	984	-14.98	6.93	12	0.25	-1107.00	2391.00	23650	20230901	-29.89	6510	20230323	154.69	19000	-12.74	20240131	14010	18.34	20240102	23650	-29.89	20230901	6510	154.69	20230323	0.06	N	196300	500	29 억	99151	N	N	N	N
87	20240215	110802	57	100.00	KOSDAQ	제약	N	N	N	N	N	16620	-100	5	-0.60	232218540	13889	33.66	16990	16990	16390	21700	11710	16720	16719.60	1.67	-2313	18440	17580	16810	15950	15180	17195	15565	30	4980	500	10030	10	1	5937294	987	-15.01	6.95	12	0.23	-1107.00	2391.00	23650	20230901	-29.73	6510	20230323	155.30	19000	-12.53	20240131	14010	18.63	20240102	23650	-29.73	20230901	6510	155.30	20230323	0.06	N	196300	500	29 억	99151	N	N	N	N
88	20240215	100801	57	100.00	KOSDAQ	제약	N	N	N	N	N	16910	190	2	1.14	166310760	9931	24.07	16990	16990	16610	21700	11710	16720	16746.63	1.67	88	18440	17580	16810	15950	15180	17195	15565	30	4980	500	10030	10	1	5937294	1004	-15.28	7.07	12	0.17	-1107.00	2391.00	23650	20230901	-28.50	6510	20230323	159.75	19000	-11.00	20240131	14010	20.70	20240102	23650	-28.50	20230901	6510	159.75	20230323	0.06	N	196300	500	29 억	99151	N	N	N	N
89	20240215	090804	57	100.00	KOSDAQ	제약	N	N	N	N	N	16690	-30	5	-0.18	10626630	634	1.54	16990	16990	16690	21700	11710	16720	16761.25	1.67	-49	18440	17580	16810	15950	15180	17195	15565	30	4980	500	10030	10	1	5937294	991	-15.08	6.98	12	0.01	-1107.00	2391.00	23650	20230901	-29.43	6510	20230323	156.37	19000	-12.16	20240131	14010	19.13	20240102	23650	-29.43	20230901	6510	156.37	20230323	0.06	N	196300	500	29 억	99151	N	N	N	N
90	20240214	160758	57	100.00	KOSDAQ	제약	N	N	N	N	N	16720	490	2	3.02	681005040	41234	85.52	17670	17670	16040	21050	11370	16230	16513.57	1.77	-6321	17290	16760	16480	15950	15670	16620	15810	30	4820	500	9730	10	1	5937294	993	-15.10	6.99	12	0.69	-1107.00	2391.00	23650	20230901	-29.30	6510	20230323	156.84	19000	-12.00	20240131	14010	19.34	20240102	23650	-29.30	20230901	6510	156.84	20230323	0.06	N	196300	500	29 억	105025	N	N	N	N
91	20240214	150759	57	100.00	KOSDAQ	제약	N	N	N	N	N	16670	440	2	2.71	634604790	38449	79.75	17670	17670	16040	21050	11370	16230	16505.11	1.77	-6102	17290	16760	16480	15950	15670	16620	15810	30	4820	500	9730	10	1	5937294	990	-15.06	6.97	12	0.65	-1107.00	2391.00	23650	20230901	-29.51	6510	20230323	156.07	19000	-12.26	20240131	14010	18.99	20240102	23650	-29.51	20230901	6510	156.07	20230323	0.06	N	196300	500	29 억	105025	N	N	N	N
92	20240214	140755	57	100.00	KOSDAQ	제약	N	N	N	N	N	16610	380	2	2.34	599179270	36325	75.34	17670	17670	16040	21050	11370	16230	16494.96	1.77	-5579	17290	16760	16480	15950	15670	16620	15810	30	4820	500	9730	10	1	5937294	986	-15.00	6.95	12	0.61	-1107.00	2391.00	23650	20230901	-29.77	6510	20230323	155.15	19000	-12.58	20240131	14010	18.56	20240102	23650	-29.77	20230901	6510	155.15	20230323	0.06	N	196300	500	29 억	105025	N	N	N	N
93	20240214	130758	57	100.00	KOSDAQ	제약	N	N	N	N	N	16780	550	2	3.39	426585530	25946	53.82	17670	17670	16040	21050	11370	16230	16441.28	1.77	-6949	17290	16760	16480	15950	15670	16620	15810	30	4820	500	9730	10	1	5937294	996	-15.16	7.02	12	0.44	-1107.00	2391.00	23650	20230901	-29.05	6510	20230323	157.76	19000	-11.68	20240131	14010	19.77	20240102	23650	-29.05	20230901	6510	157.76	20230323	0.06	N	196300	500	29 억	105025	N	N	N	N
94	20240214	120752	57	100.00	KOSDAQ	제약	N	N	N	N	N	16580	350	2	2.16	327400030	19975	41.43	17670	17670	16040	21050	11370	16230	16390.49	1.77	-5321	17290	16760	16480	15950	15670	16620	15810	30	4820	500	9730	10	1	5937294	984	-14.98	6.93	12	0.34	-1107.00	2391.00	23650	20230901	-29.89	6510	20230323	154.69	19000	-12.74	20240131	14010	18.34	20240102	23650	-29.89	20230901	6510	154.69	20230323	0.06	N	196300	500	29 억	105025	N	N	N	N
95	20240214	110758	57	100.00	KOSDAQ	제약	N	N	N	N	N	16280	50	2	0.31	235423490	14374	29.81	17670	17670	16040	21050	11370	16230	16378.43	1.77	-4719	17290	16760	16480	15950	15670	16620	15810	30	4820	500	9730	10	1	5937294	967	-14.71	6.81	12	0.24	-1107.00	2391.00	23650	20230901	-31.16	6510	20230323	150.08	19000	-14.32	20240131	14010	16.20	20240102	23650	-31.16	20230901	6510	150.08	20230323	0.06	N	196300	500	29 억	105025	N	N	N	N
96	20240214	090748	57	100.00	KOSDAQ	제약	N	N	N	N	N	16690	460	2	2.83	23440000	1389	2.88	17670	17670	16590	21050	11370	16230	16875.45	1.77	-210	17290	16760	16480	15950	15670	16620	15810	30	4820	500	9730	10	1	5937294	991	-15.08	6.98	12	0.02	-1107.00	2391.00	23650	20230901	-29.43	6510	20230323	156.37	19000	-12.16	20240131	14010	19.13	20240102	23650	-29.43	20230901	6510	156.37	20230323	0.06	N	196300	500	29 억	105025	N	N	N	N
97	20240213	160749	57	100.00	KOSDAQ	제약	N	N	N	N	N	16230	30	2	0.19	791550260	47753	78.70	17010	17010	16200	21050	11340	16200	16575.99	1.84	-5032	16893	16546	16123	15776	15353	16720	15950	30	4850	500	9720	10	1	5937294	964	-14.66	6.79	12	0.80	-1107.00	2391.00	23650	20230901	-31.37	6510	20230323	149.31	19000	-14.58	20240131	14010	15.85	20240102	23650	-31.37	20230901	6510	149.31	20230323	0.06	N	196300	500	29 억	108987	N	N	N	N
98	20240213	150746	57	100.00	KOSDAQ	제약	N	N	N	N	N	16410	210	2	1.30	787613510	47511	78.30	17010	17010	16200	21050	11340	16200	16577.50	1.84	-4877	16893	16546	16123	15776	15353	16720	15950	30	4850	500	9720	10	1	5937294	974	-14.82	6.86	12	0.80	-1107.00	2391.00	23650	20230901	-30.61	6510	20230323	152.07	19000	-13.63	20240131	14010	17.13	20240102	23650	-30.61	20230901	6510	152.07	20230323	0.06	N	196300	500	29 억	108987	N	N	N	N
99	20240213	140754	57	100.00	KOSDAQ	제약	N	N	N	N	N	16670	470	2	2.90	689826370	41552	68.48	17010	17010	16200	21050	11340	16200	16601.52	1.84	-3812	16893	16546	16123	15776	15353	16720	15950	30	4850	500	9720	10	1	5937294	990	-15.06	6.97	12	0.70	-1107.00	2391.00	23650	20230901	-29.51	6510	20230323	156.07	19000	-12.26	20240131	14010	18.99	20240102	23650	-29.51	20230901	6510	156.07	20230323	0.06	N	196300	500	29 억	108987	N	N	N	N
100	20240213	130745	57	100.00	KOSDAQ	제약	N	N	N	N	N	16700	500	2	3.09	636393890	38350	63.20	17010	17010	16200	21050	11340	16200	16594.36	1.84	-2699	16893	16546	16123	15776	15353	16720	15950	30	4850	500	9720	10	1	5937294	992	-15.09	6.98	12	0.65	-1107.00	2391.00	23650	20230901	-29.39	6510	20230323	156.53	19000	-12.11	20240131	14010	19.20	20240102	23650	-29.39	20230901	6510	156.53	20230323	0.06	N	196300	500	29 억	108987	N	N	N	N
101	20240213	120754	57	100.00	KOSDAQ	제약	N	N	N	N	N	16490	290	2	1.79	529064290	31858	52.50	17010	17010	16200	21050	11340	16200	16606.95	1.84	-4110	16893	16546	16123	15776	15353	16720	15950	30	4850	500	9720	10	1	5937294	979	-14.90	6.90	12	0.54	-1107.00	2391.00	23650	20230901	-30.27	6510	20230323	153.30	19000	-13.21	20240131	14010	17.70	20240102	23650	-30.27	20230901	6510	153.30	20230323	0.06	N	196300	500	29 억	108987	N	N	N	N
102	20240213	110810	57	100.00	KOSDAQ	제약	N	N	N	N	N	16470	270	2	1.67	387870570	23255	38.32	17010	17010	16250	21050	11340	16200	16679.02	1.84	-3894	16893	16546	16123	15776	15353	16720	15950	30	4850	500	9720	10	1	5937294	978	-14.88	6.89	12	0.39	-1107.00	2391.00	23650	20230901	-30.36	6510	20230323	153.00	19000	-13.32	20240131	14010	17.56	20240102	23650	-30.36	20230901	6510	153.00	20230323	0.06	N	196300	500	29 억	108987	N	N	N	N
103	20240213	100635	57	100.00	KOSDAQ	제약	N	N	N	N	N	16580	380	2	2.35	290510330	17327	28.56	17010	17010	16430	21050	11340	16200	16766.34	1.84	-1164	16893	16546	16123	15776	15353	16720	15950	30	4850	500	9720	10	1	5937294	984	-14.98	6.93	12	0.29	-1107.00	2391.00	23650	20230901	-29.89	6510	20230323	154.69	19000	-12.74	20240131	14010	18.34	20240102	23650	-29.89	20230901	6510	154.69	20230323	0.06	N	196300	500	29 억	108987	N	N	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History