KissMeData/220100/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

44 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160932	57	100.00	KOSDAQ	제약	N	N	N	N	N	9440	-120	5	-1.26	5309895530	540453	144.27	9840	10250	9300	12420	6700	9560	9825.50	2.48	-30988	10166	9862	9566	9262	8966	10015	9415	111	2860	500	6500	10	1	22102155	2086	-13.17	2.97	12	2.45	-717.00	3175.00	15530	20231010	-39.21	6120	20230227	54.25	11710	-19.39	20240104	7960	18.59	20240206	15530	-39.21	20231010	6220	51.77	20230314	1.17	N	220100	500	110 억	547571	N	N	649	N	N
3	20240229	150936	57	100.00	KOSDAQ	제약	N	N	N	N	N	9480	-80	5	-0.84	5218884000	530822	141.70	9840	10250	9300	12420	6700	9560	9831.70	2.48	-30340	10166	9862	9566	9262	8966	10015	9415	111	2860	500	6500	10	1	22102155	2095	-13.22	2.99	12	2.40	-717.00	3175.00	15530	20231010	-38.96	6120	20230227	54.90	11710	-19.04	20240104	7960	19.10	20240206	15530	-38.96	20231010	6220	52.41	20230314	1.17	N	220100	500	110 억	547571	N	N	10	N	N
4	20240229	140938	57	100.00	KOSDAQ	제약	N	N	N	N	N	9570	10	2	0.10	4744685750	480517	128.27	9840	10250	9510	12420	6700	9560	9874.13	2.48	-23727	10166	9862	9566	9262	8966	10015	9415	111	2860	500	6500	10	1	22102155	2115	-13.35	3.01	12	2.17	-717.00	3175.00	15530	20231010	-38.38	6120	20230227	56.37	11710	-18.27	20240104	7960	20.23	20240206	15530	-38.38	20231010	6220	53.86	20230314	1.17	N	220100	500	110 억	547571	N	N	10	N	N
5	20240229	130934	57	100.00	KOSDAQ	제약	N	N	N	N	N	9590	30	2	0.31	4480039050	452803	120.87	9840	10250	9510	12420	6700	9560	9894.01	2.48	-20614	10166	9862	9566	9262	8966	10015	9415	111	2860	500	6500	10	1	22102155	2120	-13.38	3.02	12	2.05	-717.00	3175.00	15530	20231010	-38.25	6120	20230227	56.70	11710	-18.10	20240104	7960	20.48	20240206	15530	-38.25	20231010	6220	54.18	20230314	1.17	N	220100	500	110 억	547571	N	N	10	N	N
6	20240229	120935	57	100.00	KOSDAQ	제약	N	N	N	N	N	9560	0	3	0.00	4268299560	430759	114.98	9840	10250	9510	12420	6700	9560	9908.79	2.48	-20772	10166	9862	9566	9262	8966	10015	9415	111	2860	500	6500	10	1	22102155	2113	-13.33	3.01	12	1.95	-717.00	3175.00	15530	20231010	-38.44	6120	20230227	56.21	11710	-18.36	20240104	7960	20.10	20240206	15530	-38.44	20231010	6220	53.70	20230314	1.17	N	220100	500	110 억	547571	N	N	10	N	N
7	20240229	110937	57	100.00	KOSDAQ	제약	N	N	N	N	N	9760	200	2	2.09	3812505190	383623	102.40	9840	10250	9660	12420	6700	9560	9938.16	2.48	-19584	10166	9862	9566	9262	8966	10015	9415	111	2860	500	6500	10	1	22102155	2157	-13.61	3.07	12	1.74	-717.00	3175.00	15530	20231010	-37.15	6120	20230227	59.48	11710	-16.65	20240104	7960	22.61	20240206	15530	-37.15	20231010	6220	56.91	20230314	1.17	N	220100	500	110 억	547571	N	N	10	N	N
8	20240229	100938	57	100.00	KOSDAQ	제약	N	N	N	N	N	9970	410	2	4.29	3233212420	324626	86.65	9840	10250	9660	12420	6700	9560	9959.81	2.48	-8633	10166	9862	9566	9262	8966	10015	9415	111	2860	500	6500	10	1	22102155	2204	-13.91	3.14	12	1.47	-717.00	3175.00	15530	20231010	-35.80	6120	20230227	62.91	11710	-14.86	20240104	7960	25.25	20240206	15530	-35.80	20231010	6220	60.29	20230314	1.17	N	220100	500	110 억	547571	N	N	10	N	N
9	20240229	090936	57	100.00	KOSDAQ	제약	N	N	N	N	N	9830	270	2	2.82	761190880	77431	20.67	9840	9980	9660	12420	6700	9560	9830.57	2.48	-7711	10166	9862	9566	9262	8966	10015	9415	111	2860	500	6500	10	1	22102155	2173	-13.71	3.10	12	0.35	-717.00	3175.00	15530	20231010	-36.70	6120	20230227	60.62	11710	-16.05	20240104	7960	23.49	20240206	15530	-36.70	20231010	6220	58.04	20230314	1.17	N	220100	500	110 억	547571	N	N	10	N	N
10	20240228	160841	57	100.00	KOSDAQ	제약	N	N	N	N	N	9560	250	2	2.69	3552630480	373547	76.33	9360	9870	9270	12100	6520	9310	9511.06	2.65	-62038	9790	9550	9400	9160	9010	9475	9085	111	2790	500	6330	10	1	22102155	2113	-13.33	3.01	12	1.69	-717.00	3175.00	15530	20231010	-38.44	6120	20230227	56.21	11710	-18.36	20240104	7960	20.10	20240206	15530	-38.44	20231010	6220	53.70	20230314	1.09	N	220100	500	110 억	585873	N	N	10	N	N
11	20240228	150841	57	100.00	KOSDAQ	제약	N	N	N	N	N	9500	190	2	2.04	3436876130	361394	73.84	9360	9870	9270	12100	6520	9310	9510.62	2.65	-59858	9790	9550	9400	9160	9010	9475	9085	111	2790	500	6330	10	1	22102155	2100	-13.25	2.99	12	1.64	-717.00	3175.00	15530	20231010	-38.83	6120	20230227	55.23	11710	-18.87	20240104	7960	19.35	20240206	15530	-38.83	20231010	6220	52.73	20230314	1.09	N	220100	500	110 억	585873	N	N	9835	N	N
12	20240228	140935	57	100.00	KOSDAQ	제약	N	N	N	N	N	9390	80	2	0.86	3122675970	328067	67.03	9360	9870	9270	12100	6520	9310	9519.06	2.65	-50101	9790	9550	9400	9160	9010	9475	9085	111	2790	500	6330	10	1	22102155	2075	-13.10	2.96	12	1.48	-717.00	3175.00	15530	20231010	-39.54	6120	20230227	53.43	11710	-19.81	20240104	7960	17.96	20240206	15530	-39.54	20231010	6220	50.96	20230314	1.09	N	220100	500	110 억	585873	N	N	9835	N	N
13	20240228	130934	57	100.00	KOSDAQ	제약	N	N	N	N	N	9360	50	2	0.54	2764433540	290059	59.27	9360	9870	9270	12100	6520	9310	9531.37	2.65	-50052	9790	9550	9400	9160	9010	9475	9085	111	2790	500	6330	10	1	22102155	2069	-13.05	2.95	12	1.31	-717.00	3175.00	15530	20231010	-39.73	6120	20230227	52.94	11710	-20.07	20240104	7960	17.59	20240206	15530	-39.73	20231010	6220	50.48	20230314	1.09	N	220100	500	110 억	585873	N	N	9835	N	N
14	20240228	120938	57	100.00	KOSDAQ	제약	N	N	N	N	N	9310	0	3	0.00	2534329640	265488	54.25	9360	9870	9310	12100	6520	9310	9546.84	2.65	-43822	9790	9550	9400	9160	9010	9475	9085	111	2790	500	6330	10	1	22102155	2058	-12.98	2.93	12	1.20	-717.00	3175.00	15530	20231010	-40.05	6120	20230227	52.12	11710	-20.50	20240104	7960	16.96	20240206	15530	-40.05	20231010	6220	49.68	20230314	1.09	N	220100	500	110 억	585873	N	N	9835	N	N
15	20240228	110858	57	100.00	KOSDAQ	제약	N	N	N	N	N	9380	70	2	0.75	2312342980	241780	49.40	9360	9870	9320	12100	6520	9310	9564.91	2.65	-37310	9790	9550	9400	9160	9010	9475	9085	111	2790	500	6330	10	1	22102155	2073	-13.08	2.95	12	1.09	-717.00	3175.00	15530	20231010	-39.60	6120	20230227	53.27	11710	-19.90	20240104	7960	17.84	20240206	15530	-39.60	20231010	6220	50.80	20230314	1.09	N	220100	500	110 억	585873	N	N	9835	N	N
16	20240228	100933	57	100.00	KOSDAQ	제약	N	N	N	N	N	9450	140	2	1.50	1929609550	201097	41.09	9360	9870	9350	12100	6520	9310	9596.87	2.65	-23165	9790	9550	9400	9160	9010	9475	9085	111	2790	500	6330	10	1	22102155	2089	-13.18	2.98	12	0.91	-717.00	3175.00	15530	20231010	-39.15	6120	20230227	54.41	11710	-19.30	20240104	7960	18.72	20240206	15530	-39.15	20231010	6220	51.93	20230314	1.09	N	220100	500	110 억	585873	N	N	9835	N	N
17	20240228	090937	57	100.00	KOSDAQ	제약	N	N	N	N	N	9680	370	2	3.97	533883640	55967	11.44	9360	9690	9360	12100	6520	9310	9543.51	2.65	4105	9790	9550	9400	9160	9010	9475	9085	111	2790	500	6330	10	1	22102155	2139	-13.50	3.05	12	0.25	-717.00	3175.00	15530	20231010	-37.67	6120	20230227	58.17	11710	-17.34	20240104	7960	21.61	20240206	15530	-37.67	20231010	6220	55.63	20230314	1.09	N	220100	500	110 억	585873	N	N	9835	N	N
18	20240227	160934	57	100.00	KOSDAQ	제약	N	N	N	N	N	9310	-330	5	-3.42	4606429440	488285	41.07	9510	9640	9250	12530	6750	9640	9433.61	2.76	23716	10353	9996	9343	8986	8333	10175	9165	111	2890	500	6550	10	1	22102155	2058	-12.98	2.93	12	2.21	-717.00	3175.00	15530	20231010	-40.05	6120	20230227	52.12	11710	-20.50	20240104	7960	16.96	20240206	15530	-40.05	20231010	6120	52.12	20230227	1.07	N	220100	500	110 억	609650	N	N	9835	N	N
19	20240227	150934	57	100.00	KOSDAQ	제약	N	N	N	N	N	9380	-260	5	-2.70	4428080850	469184	39.46	9510	9640	9250	12530	6750	9640	9437.11	2.76	25603	10353	9996	9343	8986	8333	10175	9165	111	2890	500	6550	10	1	22102155	2073	-13.08	2.95	12	2.12	-717.00	3175.00	15530	20231010	-39.60	6120	20230227	53.27	11710	-19.90	20240104	7960	17.84	20240206	15530	-39.60	20231010	6120	53.27	20230227	1.07	N	220100	500	110 억	609650	N	N	24891	N	N
20	20240227	140931	57	100.00	KOSDAQ	제약	N	N	N	N	N	9400	-240	5	-2.49	3977887300	421065	35.41	9510	9640	9250	12530	6750	9640	9446.43	2.76	18682	10353	9996	9343	8986	8333	10175	9165	111	2890	500	6550	10	1	22102155	2078	-13.11	2.96	12	1.91	-717.00	3175.00	15530	20231010	-39.47	6120	20230227	53.59	11710	-19.73	20240104	7960	18.09	20240206	15530	-39.47	20231010	6120	53.59	20230227	1.07	N	220100	500	110 억	609650	N	N	24891	N	N
21	20240227	130854	57	100.00	KOSDAQ	제약	N	N	N	N	N	9600	-40	5	-0.41	3592387980	380481	32.00	9510	9620	9250	12530	6750	9640	9440.82	2.76	19717	10353	9996	9343	8986	8333	10175	9165	111	2890	500	6550	10	1	22102155	2122	-13.39	3.02	12	1.72	-717.00	3175.00	15530	20231010	-38.18	6120	20230227	56.86	11710	-18.02	20240104	7960	20.60	20240206	15530	-38.18	20231010	6120	56.86	20230227	1.07	N	220100	500	110 억	609650	N	N	24891	N	N
22	20240227	120936	57	100.00	KOSDAQ	제약	N	N	N	N	N	9520	-120	5	-1.24	3271108920	346891	29.17	9510	9620	9250	12530	6750	9640	9428.77	2.76	16816	10353	9996	9343	8986	8333	10175	9165	111	2890	500	6550	10	1	22102155	2104	-13.28	3.00	12	1.57	-717.00	3175.00	15530	20231010	-38.70	6120	20230227	55.56	11710	-18.70	20240104	7960	19.60	20240206	15530	-38.70	20231010	6120	55.56	20230227	1.07	N	220100	500	110 억	609650	N	N	24891	N	N
23	20240227	110934	57	100.00	KOSDAQ	제약	N	N	N	N	N	9570	-70	5	-0.73	2904466630	308328	25.93	9510	9620	9250	12530	6750	9640	9418.85	2.76	11634	10353	9996	9343	8986	8333	10175	9165	111	2890	500	6550	10	1	22102155	2115	-13.35	3.01	12	1.40	-717.00	3175.00	15530	20231010	-38.38	6120	20230227	56.37	11710	-18.27	20240104	7960	20.23	20240206	15530	-38.38	20231010	6120	56.37	20230227	1.07	N	220100	500	110 억	609650	N	N	24891	N	N
24	20240227	100930	57	100.00	KOSDAQ	제약	N	N	N	N	N	9450	-190	5	-1.97	1811386730	193512	16.27	9510	9520	9250	12530	6750	9640	9358.14	2.76	-3515	10353	9996	9343	8986	8333	10175	9165	111	2890	500	6550	10	1	22102155	2089	-13.18	2.98	12	0.88	-717.00	3175.00	15530	20231010	-39.15	6120	20230227	54.41	11710	-19.30	20240104	7960	18.72	20240206	15530	-39.15	20231010	6120	54.41	20230227	1.07	N	220100	500	110 억	609650	N	N	24891	N	N
25	20240227	090935	57	100.00	KOSDAQ	제약	N	N	N	N	N	9300	-340	5	-3.53	700444720	74626	6.28	9510	9520	9250	12530	6750	9640	9380.22	2.76	-19186	10353	9996	9343	8986	8333	10175	9165	111	2890	500	6550	10	1	22102155	2056	-12.97	2.93	12	0.34	-717.00	3175.00	15530	20231010	-40.12	6120	20230227	51.96	11710	-20.58	20240104	7960	16.83	20240206	15530	-40.12	20231010	6120	51.96	20230227	1.07	N	220100	500	110 억	609650	N	N	24891	N	N
26	20240226	160930	57	100.00	KOSDAQ	제약	N	N	N	N	N	9640	1030	2	11.96	11147868580	1180591	586.87	8690	9700	8690	11190	6030	8610	9441.84	2.48	126566	9196	8902	8706	8412	8216	9050	8560	111	2580	500	5850	10	1	22102155	2131	-13.44	3.04	12	5.34	-717.00	3175.00	15530	20231010	-37.93	6120	20230227	57.52	11710	-17.68	20240104	7960	21.11	20240206	15530	-37.93	20231010	6120	57.52	20230227	1.09	N	220100	500	110 억	547405	N	N	24872	N	N
27	20240226	150925	57	100.00	KOSDAQ	제약	N	N	N	N	N	9620	1010	2	11.73	10632173550	1126968	560.21	8690	9700	8690	11190	6030	8610	9434.32	2.48	128685	9196	8902	8706	8412	8216	9050	8560	111	2580	500	5850	10	1	22102155	2126	-13.42	3.03	12	5.10	-717.00	3175.00	15530	20231010	-38.06	6120	20230227	57.19	11710	-17.85	20240104	7960	20.85	20240206	15530	-38.06	20231010	6120	57.19	20230227	1.09	N	220100	500	110 억	547405	N	N	5333	N	N
28	20240226	140928	57	100.00	KOSDAQ	제약	N	N	N	N	N	9570	960	2	11.15	9642836360	1023501	508.78	8690	9700	8690	11190	6030	8610	9421.42	2.48	114786	9196	8902	8706	8412	8216	9050	8560	111	2580	500	5850	10	1	22102155	2115	-13.35	3.01	12	4.63	-717.00	3175.00	15530	20231010	-38.38	6120	20230227	56.37	11710	-18.27	20240104	7960	20.23	20240206	15530	-38.38	20231010	6120	56.37	20230227	1.09	N	220100	500	110 억	547405	N	N	5333	N	N
29	20240226	130922	57	100.00	KOSDAQ	제약	N	N	N	N	N	9470	860	2	9.99	8849948350	940195	467.37	8690	9700	8690	11190	6030	8610	9412.89	2.48	99675	9196	8902	8706	8412	8216	9050	8560	111	2580	500	5850	10	1	22102155	2093	-13.21	2.98	12	4.25	-717.00	3175.00	15530	20231010	-39.02	6120	20230227	54.74	11710	-19.13	20240104	7960	18.97	20240206	15530	-39.02	20231010	6120	54.74	20230227	1.09	N	220100	500	110 억	547405	N	N	5333	N	N
30	20240226	120921	57	100.00	KOSDAQ	제약	N	N	N	N	N	9540	930	2	10.80	8169304470	868932	431.94	8690	9700	8690	11190	6030	8610	9401.55	2.48	89781	9196	8902	8706	8412	8216	9050	8560	111	2580	500	5850	10	1	22102155	2109	-13.31	3.00	12	3.93	-717.00	3175.00	15530	20231010	-38.57	6120	20230227	55.88	11710	-18.53	20240104	7960	19.85	20240206	15530	-38.57	20231010	6120	55.88	20230227	1.09	N	220100	500	110 억	547405	N	N	5333	N	N
31	20240226	110921	57	100.00	KOSDAQ	제약	N	N	N	N	N	9420	810	2	9.41	7292126540	776878	386.18	8690	9700	8690	11190	6030	8610	9386.45	2.48	81545	9196	8902	8706	8412	8216	9050	8560	111	2580	500	5850	10	1	22102155	2082	-13.14	2.97	12	3.51	-717.00	3175.00	15530	20231010	-39.34	6120	20230227	53.92	11710	-19.56	20240104	7960	18.34	20240206	15530	-39.34	20231010	6120	53.92	20230227	1.09	N	220100	500	110 억	547405	N	N	5333	N	N
32	20240226	100918	57	100.00	KOSDAQ	제약	N	N	N	N	N	9330	720	2	8.36	5106777440	547031	271.93	8690	9610	8690	11190	6030	8610	9335.44	2.48	34486	9196	8902	8706	8412	8216	9050	8560	111	2580	500	5850	10	1	22102155	2062	-13.01	2.94	12	2.48	-717.00	3175.00	15530	20231010	-39.92	6120	20230227	52.45	11710	-20.32	20240104	7960	17.21	20240206	15530	-39.92	20231010	6120	52.45	20230227	1.09	N	220100	500	110 억	547405	N	N	5333	N	N
33	20240226	090917	57	100.00	KOSDAQ	제약	N	N	N	N	N	9170	560	2	6.50	673835110	74844	37.20	8690	9180	8690	11190	6030	8610	9003.19	2.48	-1492	9196	8902	8706	8412	8216	9050	8560	111	2580	500	5850	10	1	22102155	2027	-12.79	2.89	12	0.34	-717.00	3175.00	15530	20231010	-40.95	6120	20230227	49.84	11710	-21.69	20240104	7960	15.20	20240206	15530	-40.95	20231010	6120	49.84	20230227	1.09	N	220100	500	110 억	547405	N	N	5333	N	N
34	20240223	160918	57	100.00	KOSDAQ	제약	N	N	N	N	N	8610	-10	5	-0.12	1749411290	199064	207.50	8570	9000	8510	11200	6040	8620	8788.20	2.42	9711	8980	8800	8710	8530	8440	8755	8485	111	2580	500	5860	10	1	22102155	1903	-12.01	2.71	12	0.90	-717.00	3175.00	15530	20231010	-44.56	6120	20230227	40.69	11710	-26.47	20240104	7960	8.17	20240206	15530	-44.56	20231010	6120	40.69	20230227	1.11	N	220100	500	110 억	535918	N	N	5333	N	N
35	20240223	150911	57	100.00	KOSDAQ	제약	N	N	N	N	N	8660	40	2	0.46	1645291270	186972	194.90	8570	9000	8510	11200	6040	8620	8799.67	2.42	7612	8980	8800	8710	8530	8440	8755	8485	111	2580	500	5860	10	1	22102155	1914	-12.08	2.73	12	0.85	-717.00	3175.00	15530	20231010	-44.24	6120	20230227	41.50	11710	-26.05	20240104	7960	8.79	20240206	15530	-44.24	20231010	6120	41.50	20230227	1.11	N	220100	500	110 억	535918	N	N	620	N	N
36	20240223	140914	57	100.00	KOSDAQ	제약	N	N	N	N	N	8660	40	2	0.46	1472444630	166988	174.07	8570	9000	8510	11200	6040	8620	8817.67	2.42	3494	8980	8800	8710	8530	8440	8755	8485	111	2580	500	5860	10	1	22102155	1914	-12.08	2.73	12	0.76	-717.00	3175.00	15530	20231010	-44.24	6120	20230227	41.50	11710	-26.05	20240104	7960	8.79	20240206	15530	-44.24	20231010	6120	41.50	20230227	1.11	N	220100	500	110 억	535918	N	N	620	N	N
37	20240223	130911	57	100.00	KOSDAQ	제약	N	N	N	N	N	8770	150	2	1.74	1242870290	140733	146.70	8570	9000	8510	11200	6040	8620	8831.41	2.42	-4262	8980	8800	8710	8530	8440	8755	8485	111	2580	500	5860	10	1	22102155	1938	-12.23	2.76	12	0.64	-717.00	3175.00	15530	20231010	-43.53	6120	20230227	43.30	11710	-25.11	20240104	7960	10.18	20240206	15530	-43.53	20231010	6120	43.30	20230227	1.11	N	220100	500	110 억	535918	N	N	620	N	N
38	20240223	120914	57	100.00	KOSDAQ	제약	N	N	N	N	N	8850	230	2	2.67	1104382740	124977	130.27	8570	9000	8510	11200	6040	8620	8836.69	2.42	-2766	8980	8800	8710	8530	8440	8755	8485	111	2580	500	5860	10	1	22102155	1956	-12.34	2.79	12	0.57	-717.00	3175.00	15530	20231010	-43.01	6120	20230227	44.61	11710	-24.42	20240104	7960	11.18	20240206	15530	-43.01	20231010	6120	44.61	20230227	1.11	N	220100	500	110 억	535918	N	N	620	N	N
39	20240223	110902	57	100.00	KOSDAQ	제약	N	N	N	N	N	8760	140	2	1.62	992436290	112297	117.06	8570	9000	8510	11200	6040	8620	8837.60	2.42	-4084	8980	8800	8710	8530	8440	8755	8485	111	2580	500	5860	10	1	22102155	1936	-12.22	2.76	12	0.51	-717.00	3175.00	15530	20231010	-43.59	6120	20230227	43.14	11710	-25.19	20240104	7960	10.05	20240206	15530	-43.59	20231010	6120	43.14	20230227	1.11	N	220100	500	110 억	535918	N	N	620	N	N
40	20240223	100908	57	100.00	KOSDAQ	제약	N	N	N	N	N	8920	300	2	3.48	600163010	68162	71.05	8570	8960	8510	11200	6040	8620	8804.95	2.42	3576	8980	8800	8710	8530	8440	8755	8485	111	2580	500	5860	10	1	22102155	1972	-12.44	2.81	12	0.31	-717.00	3175.00	15530	20231010	-42.56	6120	20230227	45.75	11710	-23.83	20240104	7960	12.06	20240206	15530	-42.56	20231010	6120	45.75	20230227	1.11	N	220100	500	110 억	535918	N	N	620	N	N
41	20240223	090911	57	100.00	KOSDAQ	제약	N	N	N	N	N	8650	30	2	0.35	17643550	2058	2.15	8570	8770	8510	11200	6040	8620	8573.15	2.42	125	8980	8800	8710	8530	8440	8755	8485	111	2580	500	5860	10	1	22102155	1912	-12.06	2.72	12	0.01	-717.00	3175.00	15530	20231010	-44.30	6120	20230227	41.34	11710	-26.13	20240104	7960	8.67	20240206	15530	-44.30	20231010	6120	41.34	20230227	1.11	N	220100	500	110 억	535918	N	N	620	N	N
42	20240222	160857	57	100.00	KOSDAQ	제약	N	N	N	N	N	8620	-230	5	-2.60	834166460	95621	75.97	8850	8890	8620	11500	6200	8850	8723.67	2.50	-15929	9150	9000	8910	8760	8670	8955	8715	111	2650	500	6010	10	1	22102155	1905	-12.02	2.71	12	0.43	-717.00	3175.00	15530	20231010	-44.49	6120	20230227	40.85	11710	-26.39	20240104	7960	8.29	20240206	15530	-44.49	20231010	6120	40.85	20230227	1.12	N	220100	500	110 억	551907	N	N	620	N	N
43	20240222	150907	57	100.00	KOSDAQ	제약	N	N	N	N	N	8700	-150	5	-1.69	682611910	78110	62.06	8850	8890	8690	11500	6200	8850	8739.11	2.50	-15226	9150	9000	8910	8760	8670	8955	8715	111	2650	500	6010	10	1	22102155	1923	-12.13	2.74	12	0.35	-717.00	3175.00	15530	20231010	-43.98	6120	20230227	42.16	11710	-25.70	20240104	7960	9.30	20240206	15530	-43.98	20231010	6120	42.16	20230227	1.12	N	220100	500	110 억	551907	N	N	0	N	N
44	20240222	140905	57	100.00	KOSDAQ	제약	N	N	N	N	N	8750	-100	5	-1.13	562372250	64310	51.09	8850	8890	8690	11500	6200	8850	8744.71	2.50	-13215	9150	9000	8910	8760	8670	8955	8715	111	2650	500	6010	10	1	22102155	1934	-12.20	2.76	12	0.29	-717.00	3175.00	15530	20231010	-43.66	6120	20230227	42.97	11710	-25.28	20240104	7960	9.92	20240206	15530	-43.66	20231010	6120	42.97	20230227	1.12	N	220100	500	110 억	551907	N	N	0	N	N
45	20240222	130852	57	100.00	KOSDAQ	제약	N	N	N	N	N	8720	-130	5	-1.47	494017920	56488	44.88	8850	8890	8690	11500	6200	8850	8745.54	2.50	-10755	9150	9000	8910	8760	8670	8955	8715	111	2650	500	6010	10	1	22102155	1927	-12.16	2.75	12	0.26	-717.00	3175.00	15530	20231010	-43.85	6120	20230227	42.48	11710	-25.53	20240104	7960	9.55	20240206	15530	-43.85	20231010	6120	42.48	20230227	1.12	N	220100	500	110 억	551907	N	N	0	N	N
46	20240222	120903	57	100.00	KOSDAQ	제약	N	N	N	N	N	8730	-120	5	-1.36	417574700	47722	37.91	8850	8890	8690	11500	6200	8850	8750.15	2.50	-9755	9150	9000	8910	8760	8670	8955	8715	111	2650	500	6010	10	1	22102155	1930	-12.18	2.75	12	0.22	-717.00	3175.00	15530	20231010	-43.79	6120	20230227	42.65	11710	-25.45	20240104	7960	9.67	20240206	15530	-43.79	20231010	6120	42.65	20230227	1.12	N	220100	500	110 억	551907	N	N	0	N	N
47	20240222	110901	57	100.00	KOSDAQ	제약	N	N	N	N	N	8710	-140	5	-1.58	311201510	35505	28.21	8850	8890	8700	11500	6200	8850	8765.01	2.50	-7996	9150	9000	8910	8760	8670	8955	8715	111	2650	500	6010	10	1	22102155	1925	-12.15	2.74	12	0.16	-717.00	3175.00	15530	20231010	-43.92	6120	20230227	42.32	11710	-25.62	20240104	7960	9.42	20240206	15530	-43.92	20231010	6120	42.32	20230227	1.12	N	220100	500	110 억	551907	N	N	0	N	N
48	20240222	100852	57	100.00	KOSDAQ	제약	N	N	N	N	N	8790	-60	5	-0.68	215714600	24574	19.52	8850	8890	8710	11500	6200	8850	8778.16	2.50	-6527	9150	9000	8910	8760	8670	8955	8715	111	2650	500	6010	10	1	22102155	1943	-12.26	2.77	12	0.11	-717.00	3175.00	15530	20231010	-43.40	6120	20230227	43.63	11710	-24.94	20240104	7960	10.43	20240206	15530	-43.40	20231010	6120	43.63	20230227	1.12	N	220100	500	110 억	551907	N	N	0	N	N
49	20240222	090908	57	100.00	KOSDAQ	제약	N	N	N	N	N	8750	-100	5	-1.13	72470150	8274	6.57	8850	8850	8710	11500	6200	8850	8758.78	2.50	-2703	9150	9000	8910	8760	8670	8955	8715	111	2650	500	6010	10	1	22102155	1934	-12.20	2.76	12	0.04	-717.00	3175.00	15530	20231010	-43.66	6120	20230227	42.97	11710	-25.28	20240104	7960	9.92	20240206	15530	-43.66	20231010	6120	42.97	20230227	1.12	N	220100	500	110 억	551907	N	N	0	N	N
50	20240221	160859	57	100.00	KOSDAQ	제약	N	N	N	N	N	8850	-260	5	-2.85	1120324610	125806	24.31	9060	9060	8820	11840	6380	9110	8905.11	2.64	-32197	9790	9450	8930	8590	8070	9620	8760	111	2730	500	6190	10	1	22102155	1956	-12.34	2.79	12	0.57	-717.00	3175.00	15530	20231010	-43.01	6120	20230227	44.61	11710	-24.42	20240104	7960	11.18	20240206	15530	-43.01	20231010	6120	44.61	20230227	1.09	N	220100	500	110 억	584062	N	N	664	N	N
51	20240221	150852	57	100.00	KOSDAQ	제약	N	N	N	N	N	8840	-270	5	-2.96	1037734580	116475	22.51	9060	9060	8820	11840	6380	9110	8909.40	2.64	-29884	9790	9450	8930	8590	8070	9620	8760	111	2730	500	6190	10	1	22102155	1954	-12.33	2.78	12	0.53	-717.00	3175.00	15530	20231010	-43.08	6120	20230227	44.44	11710	-24.51	20240104	7960	11.06	20240206	15530	-43.08	20231010	6120	44.44	20230227	1.09	N	220100	500	110 억	584062	N	N	664	N	N
52	20240221	140849	57	100.00	KOSDAQ	제약	N	N	N	N	N	8830	-280	5	-3.07	941841320	105630	20.41	9060	9060	8830	11840	6380	9110	8916.31	2.64	-25862	9790	9450	8930	8590	8070	9620	8760	111	2730	500	6190	10	1	22102155	1952	-12.32	2.78	12	0.48	-717.00	3175.00	15530	20231010	-43.14	6120	20230227	44.28	11710	-24.59	20240104	7960	10.93	20240206	15530	-43.14	20231010	6120	44.28	20230227	1.09	N	220100	500	110 억	584062	N	N	664	N	N
53	20240221	130850	57	100.00	KOSDAQ	제약	N	N	N	N	N	8880	-230	5	-2.52	792510920	88757	17.15	9060	9060	8840	11840	6380	9110	8928.87	2.64	-18477	9790	9450	8930	8590	8070	9620	8760	111	2730	500	6190	10	1	22102155	1963	-12.38	2.80	12	0.40	-717.00	3175.00	15530	20231010	-42.82	6120	20230227	45.10	11710	-24.17	20240104	7960	11.56	20240206	15530	-42.82	20231010	6120	45.10	20230227	1.09	N	220100	500	110 억	584062	N	N	664	N	N
54	20240221	120852	57	100.00	KOSDAQ	제약	N	N	N	N	N	8870	-240	5	-2.63	673107380	75316	14.55	9060	9060	8840	11840	6380	9110	8936.97	2.64	-16635	9790	9450	8930	8590	8070	9620	8760	111	2730	500	6190	10	1	22102155	1960	-12.37	2.79	12	0.34	-717.00	3175.00	15530	20231010	-42.88	6120	20230227	44.93	11710	-24.25	20240104	7960	11.43	20240206	15530	-42.88	20231010	6120	44.93	20230227	1.09	N	220100	500	110 억	584062	N	N	664	N	N
55	20240221	110858	57	100.00	KOSDAQ	제약	N	N	N	N	N	8960	-150	5	-1.65	557510090	62338	12.05	9060	9060	8840	11840	6380	9110	8943.18	2.64	-12725	9790	9450	8930	8590	8070	9620	8760	111	2730	500	6190	10	1	22102155	1980	-12.50	2.82	12	0.28	-717.00	3175.00	15530	20231010	-42.31	6120	20230227	46.41	11710	-23.48	20240104	7960	12.56	20240206	15530	-42.31	20231010	6120	46.41	20230227	1.09	N	220100	500	110 억	584062	N	N	664	N	N
56	20240221	100850	57	100.00	KOSDAQ	제약	N	N	N	N	N	8940	-170	5	-1.87	485047190	54245	10.48	9060	9060	8840	11840	6380	9110	8941.59	2.64	-10873	9790	9450	8930	8590	8070	9620	8760	111	2730	500	6190	10	1	22102155	1976	-12.47	2.82	12	0.25	-717.00	3175.00	15530	20231010	-42.43	6120	20230227	46.08	11710	-23.65	20240104	7960	12.31	20240206	15530	-42.43	20231010	6120	46.08	20230227	1.09	N	220100	500	110 억	584062	N	N	664	N	N
57	20240221	090850	57	100.00	KOSDAQ	제약	N	N	N	N	N	9050	-60	5	-0.66	140977410	15659	3.03	9060	9060	8950	11840	6380	9110	9002.54	2.64	-1950	9790	9450	8930	8590	8070	9620	8760	111	2730	500	6190	10	1	22102155	2000	-12.62	2.85	12	0.07	-717.00	3175.00	15530	20231010	-41.73	6120	20230227	47.88	11710	-22.72	20240104	7960	13.69	20240206	15530	-41.73	20231010	6120	47.88	20230227	1.09	N	220100	500	110 억	584062	N	N	664	N	N
58	20240220	160844	57	100.00	KOSDAQ	제약	N	N	N	N	N	9110	590	2	6.92	4631488960	514561	315.70	8430	9270	8410	11070	5970	8520	9000.13	2.71	-16450	8880	8700	8510	8330	8140	8790	8420	111	2550	500	5790	10	1	22102155	2014	-12.71	2.87	12	2.33	-717.00	3175.00	15530	20231010	-41.34	6120	20230227	48.86	11710	-22.20	20240104	7960	14.45	20240206	15530	-41.34	20231010	6120	48.86	20230227	1.11	N	220100	500	110 억	599674	N	N	664	N	N
59	20240220	150844	57	100.00	KOSDAQ	제약	N	N	N	N	N	9060	540	2	6.34	4441903400	493725	302.92	8430	9270	8410	11070	5970	8520	8996.72	2.71	-13688	8880	8700	8510	8330	8140	8790	8420	111	2550	500	5790	10	1	22102155	2002	-12.64	2.85	12	2.23	-717.00	3175.00	15530	20231010	-41.66	6120	20230227	48.04	11710	-22.63	20240104	7960	13.82	20240206	15530	-41.66	20231010	6120	48.04	20230227	1.11	N	220100	500	110 억	599674	N	N	131	N	N
60	20240220	140842	57	100.00	KOSDAQ	제약	N	N	N	N	N	9050	530	2	6.22	4040257560	449557	275.82	8430	9270	8410	11070	5970	8520	8987.20	2.71	-9707	8880	8700	8510	8330	8140	8790	8420	111	2550	500	5790	10	1	22102155	2000	-12.62	2.85	12	2.03	-717.00	3175.00	15530	20231010	-41.73	6120	20230227	47.88	11710	-22.72	20240104	7960	13.69	20240206	15530	-41.73	20231010	6120	47.88	20230227	1.11	N	220100	500	110 억	599674	N	N	131	N	N
61	20240220	130845	57	100.00	KOSDAQ	제약	N	N	N	N	N	9100	580	2	6.81	3139851380	350285	214.91	8430	9270	8410	11070	5970	8520	8963.70	2.71	11649	8880	8700	8510	8330	8140	8790	8420	111	2550	500	5790	10	1	22102155	2011	-12.69	2.87	12	1.58	-717.00	3175.00	15530	20231010	-41.40	6120	20230227	48.69	11710	-22.29	20240104	7960	14.32	20240206	15530	-41.40	20231010	6120	48.69	20230227	1.11	N	220100	500	110 억	599674	N	N	131	N	N
62	20240220	120839	57	100.00	KOSDAQ	제약	N	N	N	N	N	9070	550	2	6.46	2625381720	293616	180.14	8430	9270	8410	11070	5970	8520	8941.55	2.71	4400	8880	8700	8510	8330	8140	8790	8420	111	2550	500	5790	10	1	22102155	2005	-12.65	2.86	12	1.33	-717.00	3175.00	15530	20231010	-41.60	6120	20230227	48.20	11710	-22.54	20240104	7960	13.94	20240206	15530	-41.60	20231010	6120	48.20	20230227	1.11	N	220100	500	110 억	599674	N	N	131	N	N
63	20240220	110841	57	100.00	KOSDAQ	제약	N	N	N	N	N	8870	350	2	4.11	1007806670	115178	70.67	8430	8940	8410	11070	5970	8520	8749.99	2.71	4782	8880	8700	8510	8330	8140	8790	8420	111	2550	500	5790	10	1	22102155	1960	-12.37	2.79	12	0.52	-717.00	3175.00	15530	20231010	-42.88	6120	20230227	44.93	11710	-24.25	20240104	7960	11.43	20240206	15530	-42.88	20231010	6120	44.93	20230227	1.11	N	220100	500	110 억	599674	N	N	131	N	N
64	20240220	100833	57	100.00	KOSDAQ	제약	N	N	N	N	N	8760	240	2	2.82	528743920	61025	37.44	8430	8850	8410	11070	5970	8520	8664.38	2.71	8481	8880	8700	8510	8330	8140	8790	8420	111	2550	500	5790	10	1	22102155	1936	-12.22	2.76	12	0.28	-717.00	3175.00	15530	20231010	-43.59	6120	20230227	43.14	11710	-25.19	20240104	7960	10.05	20240206	15530	-43.59	20231010	6120	43.14	20230227	1.11	N	220100	500	110 억	599674	N	N	131	N	N
65	20240220	090848	57	100.00	KOSDAQ	제약	N	N	N	N	N	8590	70	2	0.82	39083000	4607	2.83	8430	8620	8430	11070	5970	8520	8483.39	2.71	-436	8880	8700	8510	8330	8140	8790	8420	111	2550	500	5790	10	1	22102155	1899	-11.98	2.71	12	0.02	-717.00	3175.00	15530	20231010	-44.69	6120	20230227	40.36	11710	-26.64	20240104	7960	7.91	20240206	15530	-44.69	20231010	6120	40.36	20230227	1.11	N	220100	500	110 억	599674	N	N	131	N	N
66	20240219	160843	57	100.00	KOSDAQ	제약	N	N	N	N	N	8520	170	2	2.04	1386881380	162778	163.58	8400	8690	8320	10850	5850	8350	8520.08	2.71	1979	8630	8490	8290	8150	7950	8560	8220	111	2500	500	5670	10	1	22102155	1883	-11.88	2.68	12	0.74	-717.00	3175.00	15530	20231010	-45.14	6120	20230227	39.22	11710	-27.24	20240104	7960	7.04	20240206	15530	-45.14	20231010	6120	39.22	20230227	1.09	N	220100	500	110 억	597982	N	N	131	N	N
67	20240219	150848	57	100.00	KOSDAQ	제약	N	N	N	N	N	8480	130	2	1.56	1357017260	159267	160.05	8400	8690	8320	10850	5850	8350	8520.39	2.71	3386	8630	8490	8290	8150	7950	8560	8220	111	2500	500	5670	10	1	22102155	1874	-11.83	2.67	12	0.72	-717.00	3175.00	15530	20231010	-45.40	6120	20230227	38.56	11710	-27.58	20240104	7960	6.53	20240206	15530	-45.40	20231010	6120	38.56	20230227	1.09	N	220100	500	110 억	597982	N	N	3717	N	N
68	20240219	140848	57	100.00	KOSDAQ	제약	N	N	N	N	N	8430	80	2	0.96	1315066430	154303	155.06	8400	8690	8320	10850	5850	8350	8522.62	2.71	3898	8630	8490	8290	8150	7950	8560	8220	111	2500	500	5670	10	1	22102155	1863	-11.76	2.66	12	0.70	-717.00	3175.00	15530	20231010	-45.72	6120	20230227	37.75	11710	-28.01	20240104	7960	5.90	20240206	15530	-45.72	20231010	6120	37.75	20230227	1.09	N	220100	500	110 억	597982	N	N	3717	N	N
69	20240219	130847	57	100.00	KOSDAQ	제약	N	N	N	N	N	8410	60	2	0.72	1209591230	141784	142.48	8400	8690	8320	10850	5850	8350	8531.23	2.71	10915	8630	8490	8290	8150	7950	8560	8220	111	2500	500	5670	10	1	22102155	1859	-11.73	2.65	12	0.64	-717.00	3175.00	15530	20231010	-45.85	6120	20230227	37.42	11710	-28.18	20240104	7960	5.65	20240206	15530	-45.85	20231010	6120	37.42	20230227	1.09	N	220100	500	110 억	597982	N	N	3717	N	N
70	20240219	120845	57	100.00	KOSDAQ	제약	N	N	N	N	N	8590	240	2	2.87	1051151670	123138	123.74	8400	8690	8320	10850	5850	8350	8536.37	2.71	14203	8630	8490	8290	8150	7950	8560	8220	111	2500	500	5670	10	1	22102155	1899	-11.98	2.71	12	0.56	-717.00	3175.00	15530	20231010	-44.69	6120	20230227	40.36	11710	-26.64	20240104	7960	7.91	20240206	15530	-44.69	20231010	6120	40.36	20230227	1.09	N	220100	500	110 억	597982	N	N	3717	N	N
71	20240219	110844	57	100.00	KOSDAQ	제약	N	N	N	N	N	8490	140	2	1.68	792730470	93174	93.63	8400	8660	8320	10850	5850	8350	8508.07	2.71	10820	8630	8490	8290	8150	7950	8560	8220	111	2500	500	5670	10	1	22102155	1876	-11.84	2.67	12	0.42	-717.00	3175.00	15530	20231010	-45.33	6120	20230227	38.73	11710	-27.50	20240104	7960	6.66	20240206	15530	-45.33	20231010	6120	38.73	20230227	1.09	N	220100	500	110 억	597982	N	N	3717	N	N
72	20240219	100839	57	100.00	KOSDAQ	제약	N	N	N	N	N	8520	170	2	2.04	436287630	51504	51.76	8400	8570	8320	10850	5850	8350	8470.95	2.71	6508	8630	8490	8290	8150	7950	8560	8220	111	2500	500	5670	10	1	22102155	1883	-11.88	2.68	12	0.23	-717.00	3175.00	15530	20231010	-45.14	6120	20230227	39.22	11710	-27.24	20240104	7960	7.04	20240206	15530	-45.14	20231010	6120	39.22	20230227	1.09	N	220100	500	110 억	597982	N	N	3717	N	N
73	20240219	090840	57	100.00	KOSDAQ	제약	N	N	N	N	N	8380	30	2	0.36	99593280	11853	11.91	8400	8490	8320	10850	5850	8350	8402.37	2.71	385	8630	8490	8290	8150	7950	8560	8220	111	2500	500	5670	10	1	22102155	1852	-11.69	2.64	12	0.05	-717.00	3175.00	15530	20231010	-46.04	6120	20230227	36.93	11710	-28.44	20240104	7960	5.28	20240206	15530	-46.04	20231010	6120	36.93	20230227	1.09	N	220100	500	110 억	597982	N	N	3717	N	N
74	20240216	160834	57	100.00	KOSDAQ	제약	N	N	N	N	N	8350	260	2	3.21	813878740	98753	58.90	8230	8430	8090	10510	5670	8090	8241.54	2.68	7460	8443	8266	8163	7986	7883	8215	7935	111	2420	500	5500	10	1	22102155	1846	-11.65	2.63	12	0.45	-717.00	3175.00	15530	20231010	-46.23	6120	20230227	36.44	11710	-28.69	20240104	7960	4.90	20240206	15530	-46.23	20231010	6120	36.44	20230227	1.06	N	220100	500	110 억	591930	N	N	3717	N	N
75	20240216	150841	57	100.00	KOSDAQ	제약	N	N	N	N	N	8320	230	2	2.84	780500360	94755	56.52	8230	8430	8090	10510	5670	8090	8237.04	2.68	7318	8443	8266	8163	7986	7883	8215	7935	111	2420	500	5500	10	1	22102155	1839	-11.60	2.62	12	0.43	-717.00	3175.00	15530	20231010	-46.43	6120	20230227	35.95	11710	-28.95	20240104	7960	4.52	20240206	15530	-46.43	20231010	6120	35.95	20230227	1.06	N	220100	500	110 억	591930	N	N	60	N	N
76	20240216	140844	57	100.00	KOSDAQ	제약	N	N	N	N	N	8410	320	2	3.96	668063580	81332	48.51	8230	8410	8090	10510	5670	8090	8214.03	2.68	6820	8443	8266	8163	7986	7883	8215	7935	111	2420	500	5500	10	1	22102155	1859	-11.73	2.65	12	0.37	-717.00	3175.00	15530	20231010	-45.85	6120	20230227	37.42	11710	-28.18	20240104	7960	5.65	20240206	15530	-45.85	20231010	6120	37.42	20230227	1.06	N	220100	500	110 억	591930	N	N	60	N	N
77	20240216	130837	57	100.00	KOSDAQ	제약	N	N	N	N	N	8220	130	2	1.61	453547090	55566	33.14	8230	8290	8090	10510	5670	8090	8162.31	2.68	-5940	8443	8266	8163	7986	7883	8215	7935	111	2420	500	5500	10	1	22102155	1817	-11.46	2.59	12	0.25	-717.00	3175.00	15530	20231010	-47.07	6120	20230227	34.31	11710	-29.80	20240104	7960	3.27	20240206	15530	-47.07	20231010	6120	34.31	20230227	1.06	N	220100	500	110 억	591930	N	N	60	N	N
78	20240216	120840	57	100.00	KOSDAQ	제약	N	N	N	N	N	8280	190	2	2.35	398093280	48827	29.12	8230	8290	8090	10510	5670	8090	8153.14	2.68	-5187	8443	8266	8163	7986	7883	8215	7935	111	2420	500	5500	10	1	22102155	1830	-11.55	2.61	12	0.22	-717.00	3175.00	15530	20231010	-46.68	6120	20230227	35.29	11710	-29.29	20240104	7960	4.02	20240206	15530	-46.68	20231010	6120	35.29	20230227	1.06	N	220100	500	110 억	591930	N	N	60	N	N
79	20240216	110847	57	100.00	KOSDAQ	제약	N	N	N	N	N	8110	20	2	0.25	251680340	31025	18.51	8230	8230	8090	10510	5670	8090	8112.18	2.68	-4651	8443	8266	8163	7986	7883	8215	7935	111	2420	500	5500	10	1	22102155	1792	-11.31	2.55	12	0.14	-717.00	3175.00	15530	20231010	-47.78	6120	20230227	32.52	11710	-30.74	20240104	7960	1.88	20240206	15530	-47.78	20231010	6120	32.52	20230227	1.06	N	220100	500	110 억	591930	N	N	60	N	N
80	20240216	100841	57	100.00	KOSDAQ	제약	N	N	N	N	N	8110	20	2	0.25	162146330	19981	11.92	8230	8230	8090	10510	5670	8090	8115.03	2.68	-3444	8443	8266	8163	7986	7883	8215	7935	111	2420	500	5500	10	1	22102155	1792	-11.31	2.55	12	0.09	-717.00	3175.00	15530	20231010	-47.78	6120	20230227	32.52	11710	-30.74	20240104	7960	1.88	20240206	15530	-47.78	20231010	6120	32.52	20230227	1.06	N	220100	500	110 억	591930	N	N	60	N	N
81	20240216	090834	57	100.00	KOSDAQ	제약	N	N	N	N	N	8120	30	2	0.37	47445260	5840	3.48	8230	8230	8090	10510	5670	8090	8124.19	2.68	-243	8443	8266	8163	7986	7883	8215	7935	111	2420	500	5500	10	1	22102155	1795	-11.32	2.56	12	0.03	-717.00	3175.00	15530	20231010	-47.71	6120	20230227	32.68	11710	-30.66	20240104	7960	2.01	20240206	15530	-47.71	20231010	6120	32.68	20230227	1.06	N	220100	500	110 억	591930	N	N	60	N	N
82	20240215	160833	57	100.00	KOSDAQ	제약	N	N	N	N	N	8090	-140	5	-1.70	1364191200	166823	170.38	8280	8340	8060	10690	5770	8230	8177.51	2.68	1729	8550	8390	8300	8140	8050	8345	8095	111	2460	500	5590	10	1	22102155	1788	-11.28	2.55	12	0.75	-717.00	3175.00	15530	20231010	-47.91	6120	20230227	32.19	11710	-30.91	20240104	7960	1.63	20240206	15530	-47.91	20231010	6120	32.19	20230227	1.10	N	220100	500	110 억	591728	N	N	60	N	N
83	20240215	150839	57	100.00	KOSDAQ	제약	N	N	N	N	N	8090	-140	5	-1.70	1295674630	158349	161.72	8280	8340	8060	10690	5770	8230	8182.40	2.68	2364	8550	8390	8300	8140	8050	8345	8095	111	2460	500	5590	10	1	22102155	1788	-11.28	2.55	12	0.72	-717.00	3175.00	15530	20231010	-47.91	6120	20230227	32.19	11710	-30.91	20240104	7960	1.63	20240206	15530	-47.91	20231010	6120	32.19	20230227	1.10	N	220100	500	110 억	591728	N	N	0	N	N
84	20240215	140832	57	100.00	KOSDAQ	제약	N	N	N	N	N	8180	-50	5	-0.61	991133080	120743	123.31	8280	8340	8130	10690	5770	8230	8208.62	2.68	3438	8550	8390	8300	8140	8050	8345	8095	111	2460	500	5590	10	1	22102155	1808	-11.41	2.58	12	0.55	-717.00	3175.00	15530	20231010	-47.33	6120	20230227	33.66	11710	-30.15	20240104	7960	2.76	20240206	15530	-47.33	20231010	6120	33.66	20230227	1.10	N	220100	500	110 억	591728	N	N	0	N	N
85	20240215	130815	57	100.00	KOSDAQ	제약	N	N	N	N	N	8180	-50	5	-0.61	926192050	112777	115.18	8280	8340	8130	10690	5770	8230	8212.60	2.68	4358	8550	8390	8300	8140	8050	8345	8095	111	2460	500	5590	10	1	22102155	1808	-11.41	2.58	12	0.51	-717.00	3175.00	15530	20231010	-47.33	6120	20230227	33.66	11710	-30.15	20240104	7960	2.76	20240206	15530	-47.33	20231010	6120	33.66	20230227	1.10	N	220100	500	110 억	591728	N	N	0	N	N
86	20240215	120834	57	100.00	KOSDAQ	제약	N	N	N	N	N	8210	-20	5	-0.24	820940250	99907	102.03	8280	8340	8130	10690	5770	8230	8217.04	2.68	3767	8550	8390	8300	8140	8050	8345	8095	111	2460	500	5590	10	1	22102155	1815	-11.45	2.59	12	0.45	-717.00	3175.00	15530	20231010	-47.13	6120	20230227	34.15	11710	-29.89	20240104	7960	3.14	20240206	15530	-47.13	20231010	6120	34.15	20230227	1.10	N	220100	500	110 억	591728	N	N	0	N	N
87	20240215	110827	57	100.00	KOSDAQ	제약	N	N	N	N	N	8200	-30	5	-0.36	585552940	71053	72.57	8280	8340	8160	10690	5770	8230	8241.07	2.68	2170	8550	8390	8300	8140	8050	8345	8095	111	2460	500	5590	10	1	22102155	1812	-11.44	2.58	12	0.32	-717.00	3175.00	15530	20231010	-47.20	6120	20230227	33.99	11710	-29.97	20240104	7960	3.02	20240206	15530	-47.20	20231010	6120	33.99	20230227	1.10	N	220100	500	110 억	591728	N	N	0	N	N
88	20240215	100828	57	100.00	KOSDAQ	제약	N	N	N	N	N	8250	20	2	0.24	326344110	39463	40.30	8280	8340	8230	10690	5770	8230	8269.62	2.68	8423	8550	8390	8300	8140	8050	8345	8095	111	2460	500	5590	10	1	22102155	1823	-11.51	2.60	12	0.18	-717.00	3175.00	15530	20231010	-46.88	6120	20230227	34.80	11710	-29.55	20240104	7960	3.64	20240206	15530	-46.88	20231010	6120	34.80	20230227	1.10	N	220100	500	110 억	591728	N	N	0	N	N
89	20240215	090830	57	100.00	KOSDAQ	제약	N	N	N	N	N	8280	50	2	0.61	37467230	4539	4.64	8280	8320	8230	10690	5770	8230	8254.51	2.68	-2151	8550	8390	8300	8140	8050	8345	8095	111	2460	500	5590	10	1	22102155	1830	-11.55	2.61	12	0.02	-717.00	3175.00	15530	20231010	-46.68	6120	20230227	35.29	11710	-29.29	20240104	7960	4.02	20240206	15530	-46.68	20231010	6120	35.29	20230227	1.10	N	220100	500	110 억	591728	N	N	0	N	N
90	20240214	160824	57	100.00	KOSDAQ	제약	N	N	N	N	N	8230	-270	5	-3.18	812485290	97695	67.77	8340	8460	8210	11050	5950	8500	8316.63	2.67	771	8800	8650	8370	8220	7940	8725	8295	111	2550	500	5780	10	1	22102155	1819	-11.48	2.59	12	0.44	-717.00	3175.00	15530	20231010	-47.01	6120	20230227	34.48	11710	-29.72	20240104	7960	3.39	20240206	15530	-47.01	20231010	6120	34.48	20230227	1.04	N	220100	500	110 억	590447	N	N	59	N	N
91	20240214	150826	57	100.00	KOSDAQ	제약	N	N	N	N	N	8320	-180	5	-2.12	619626750	74323	51.56	8340	8460	8210	11050	5950	8500	8336.91	2.67	-4495	8800	8650	8370	8220	7940	8725	8295	111	2550	500	5780	10	1	22102155	1839	-11.60	2.62	12	0.34	-717.00	3175.00	15530	20231010	-46.43	6120	20230227	35.95	11710	-28.95	20240104	7960	4.52	20240206	15530	-46.43	20231010	6120	35.95	20230227	1.04	N	220100	500	110 억	590447	N	N	59	N	N
92	20240214	140821	57	100.00	KOSDAQ	제약	N	N	N	N	N	8420	-80	5	-0.94	413375100	49671	34.46	8340	8460	8210	11050	5950	8500	8322.21	2.67	-10430	8800	8650	8370	8220	7940	8725	8295	111	2550	500	5780	10	1	22102155	1861	-11.74	2.65	12	0.22	-717.00	3175.00	15530	20231010	-45.78	6120	20230227	37.58	11710	-28.10	20240104	7960	5.78	20240206	15530	-45.78	20231010	6120	37.58	20230227	1.04	N	220100	500	110 억	590447	N	N	59	N	N
93	20240214	130825	57	100.00	KOSDAQ	제약	N	N	N	N	N	8410	-90	5	-1.06	384272230	46223	32.06	8340	8440	8210	11050	5950	8500	8313.38	2.67	-10493	8800	8650	8370	8220	7940	8725	8295	111	2550	500	5780	10	1	22102155	1859	-11.73	2.65	12	0.21	-717.00	3175.00	15530	20231010	-45.85	6120	20230227	37.42	11710	-28.18	20240104	7960	5.65	20240206	15530	-45.85	20231010	6120	37.42	20230227	1.04	N	220100	500	110 억	590447	N	N	59	N	N
94	20240214	120819	57	100.00	KOSDAQ	제약	N	N	N	N	N	8400	-100	5	-1.18	357792040	43078	29.88	8340	8430	8210	11050	5950	8500	8305.61	2.67	-10822	8800	8650	8370	8220	7940	8725	8295	111	2550	500	5780	10	1	22102155	1857	-11.72	2.65	12	0.19	-717.00	3175.00	15530	20231010	-45.91	6120	20230227	37.25	11710	-28.27	20240104	7960	5.53	20240206	15530	-45.91	20231010	6120	37.25	20230227	1.04	N	220100	500	110 억	590447	N	N	59	N	N
95	20240214	110824	57	100.00	KOSDAQ	제약	N	N	N	N	N	8360	-140	5	-1.65	308657810	37233	25.83	8340	8430	8210	11050	5950	8500	8289.81	2.67	-11195	8800	8650	8370	8220	7940	8725	8295	111	2550	500	5780	10	1	22102155	1848	-11.66	2.63	12	0.17	-717.00	3175.00	15530	20231010	-46.17	6120	20230227	36.60	11710	-28.61	20240104	7960	5.03	20240206	15530	-46.17	20231010	6120	36.60	20230227	1.04	N	220100	500	110 억	590447	N	N	59	N	N
96	20240214	090814	57	100.00	KOSDAQ	제약	N	N	N	N	N	8420	-80	5	-0.94	27275920	3273	2.27	8340	8430	8280	11050	5950	8500	8332.85	2.67	-368	8800	8650	8370	8220	7940	8725	8295	111	2550	500	5780	10	1	22102155	1861	-11.74	2.65	12	0.01	-717.00	3175.00	15530	20231010	-45.78	6120	20230227	37.58	11710	-28.10	20240104	7960	5.78	20240206	15530	-45.78	20231010	6120	37.58	20230227	1.04	N	220100	500	110 억	590447	N	N	59	N	N
97	20240213	160814	57	100.00	KOSDAQ	제약	N	N	N	N	N	8500	90	2	1.07	1197290620	143441	155.18	8310	8520	8090	10930	5890	8410	8346.81	2.55	27656	8796	8602	8346	8152	7896	8700	8250	111	2520	500	5710	10	1	22102155	1879	-11.85	2.68	12	0.65	-717.00	3175.00	15530	20231010	-45.27	6120	20230227	38.89	11710	-27.41	20240104	7960	6.78	20240206	15530	-45.27	20231010	6120	38.89	20230227	1.04	N	220100	500	110 억	563437	N	N	59	N	N
98	20240213	150811	57	100.00	KOSDAQ	제약	N	N	N	N	N	8450	40	2	0.48	1115902040	133841	144.80	8310	8520	8090	10930	5890	8410	8337.52	2.55	24231	8796	8602	8346	8152	7896	8700	8250	111	2520	500	5710	10	1	22102155	1868	-11.79	2.66	12	0.61	-717.00	3175.00	15530	20231010	-45.59	6120	20230227	38.07	11710	-27.84	20240104	7960	6.16	20240206	15530	-45.59	20231010	6120	38.07	20230227	1.04	N	220100	500	110 억	563437	N	N	558	N	N
99	20240213	140820	57	100.00	KOSDAQ	제약	N	N	N	N	N	8460	50	2	0.59	953867570	114693	124.08	8310	8520	8090	10930	5890	8410	8316.70	2.55	18198	8796	8602	8346	8152	7896	8700	8250	111	2520	500	5710	10	1	22102155	1870	-11.80	2.66	12	0.52	-717.00	3175.00	15530	20231010	-45.52	6120	20230227	38.24	11710	-27.75	20240104	7960	6.28	20240206	15530	-45.52	20231010	6120	38.24	20230227	1.04	N	220100	500	110 억	563437	N	N	558	N	N
100	20240213	130809	57	100.00	KOSDAQ	제약	N	N	N	N	N	8440	30	2	0.36	751182870	90765	98.20	8310	8460	8090	10930	5890	8410	8276.13	2.55	8022	8796	8602	8346	8152	7896	8700	8250	111	2520	500	5710	10	1	22102155	1865	-11.77	2.66	12	0.41	-717.00	3175.00	15530	20231010	-45.65	6120	20230227	37.91	11710	-27.92	20240104	7960	6.03	20240206	15530	-45.65	20231010	6120	37.91	20230227	1.04	N	220100	500	110 억	563437	N	N	558	N	N
101	20240213	120820	57	100.00	KOSDAQ	제약	N	N	N	N	N	8430	20	2	0.24	675032520	81715	88.40	8310	8430	8090	10930	5890	8410	8260.82	2.55	5092	8796	8602	8346	8152	7896	8700	8250	111	2520	500	5710	10	1	22102155	1863	-11.76	2.66	12	0.37	-717.00	3175.00	15530	20231010	-45.72	6120	20230227	37.75	11710	-28.01	20240104	7960	5.90	20240206	15530	-45.72	20231010	6120	37.75	20230227	1.04	N	220100	500	110 억	563437	N	N	558	N	N
102	20240213	110839	57	100.00	KOSDAQ	제약	N	N	N	N	N	8330	-80	5	-0.95	554823170	67336	72.85	8310	8400	8090	10930	5890	8410	8239.62	2.55	238	8796	8602	8346	8152	7896	8700	8250	111	2520	500	5710	10	1	22102155	1841	-11.62	2.62	12	0.30	-717.00	3175.00	15530	20231010	-46.36	6120	20230227	36.11	11710	-28.86	20240104	7960	4.65	20240206	15530	-46.36	20231010	6120	36.11	20230227	1.04	N	220100	500	110 억	563437	N	N	558	N	N
103	20240213	100654	57	100.00	KOSDAQ	제약	N	N	N	N	N	8350	-60	5	-0.71	494855460	60141	65.06	8310	8400	8090	10930	5890	8410	8228.25	2.55	1250	8796	8602	8346	8152	7896	8700	8250	111	2520	500	5710	10	1	22102155	1846	-11.65	2.63	12	0.27	-717.00	3175.00	15530	20231010	-46.23	6120	20230227	36.44	11710	-28.69	20240104	7960	4.90	20240206	15530	-46.23	20231010	6120	36.44	20230227	1.04	N	220100	500	110 억	563437	N	N	558	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History