KissMeData/331920/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	161116	57	100.00	KOSDAQ	제약	N	N	N	N	N	4080	0	3	0.00	37283150	9236	45.18	4080	4080	4010	5300	2860	4080	4036.72	0.76	-1109	4210	4145	4065	4000	3920	4105	3960	41	1220	500	2690	5	1	8164148	333	-6.94	1.79	12	0.11	-588.00	2277.00	6910	20230405	-40.96	2745	20231026	48.63	5800	-29.66	20240110	3955	3.16	20240202	6910	-40.96	20230405	2745	48.63	20231026	0.81	N	331920	500	40 억	62270	N	N	N	N
3	20240229	151122	57	100.00	KOSDAQ	제약	N	N	N	N	N	4055	-25	5	-0.61	36215330	8974	43.90	4080	4080	4010	5300	2860	4080	4035.58	0.76	-1056	4210	4145	4065	4000	3920	4105	3960	41	1220	500	2690	5	1	8164148	331	-6.90	1.78	12	0.11	-588.00	2277.00	6910	20230405	-41.32	2745	20231026	47.72	5800	-30.09	20240110	3955	2.53	20240202	6910	-41.32	20230405	2745	47.72	20231026	0.81	N	331920	500	40 억	62270	N	N	N	N
4	20240229	141122	57	100.00	KOSDAQ	제약	N	N	N	N	N	4075	-5	5	-0.12	30163575	7474	36.56	4080	4080	4010	5300	2860	4080	4035.80	0.76	-979	4210	4145	4065	4000	3920	4105	3960	41	1220	500	2690	5	1	8164148	333	-6.93	1.79	12	0.09	-588.00	2277.00	6910	20230405	-41.03	2745	20231026	48.45	5800	-29.74	20240110	3955	3.03	20240202	6910	-41.03	20230405	2745	48.45	20231026	0.81	N	331920	500	40 억	62270	N	N	N	N
5	20240229	131120	57	100.00	KOSDAQ	제약	N	N	N	N	N	4035	-45	5	-1.10	29631400	7343	35.92	4080	4080	4010	5300	2860	4080	4035.33	0.76	-964	4210	4145	4065	4000	3920	4105	3960	41	1220	500	2690	5	1	8164148	329	-6.86	1.77	12	0.09	-588.00	2277.00	6910	20230405	-41.61	2745	20231026	46.99	5800	-30.43	20240110	3955	2.02	20240202	6910	-41.61	20230405	2745	46.99	20231026	0.81	N	331920	500	40 억	62270	N	N	N	N
6	20240229	121120	57	100.00	KOSDAQ	제약	N	N	N	N	N	4045	-35	5	-0.86	27237185	6751	33.03	4080	4080	4010	5300	2860	4080	4034.54	0.76	-850	4210	4145	4065	4000	3920	4105	3960	41	1220	500	2690	5	1	8164148	330	-6.88	1.78	12	0.08	-588.00	2277.00	6910	20230405	-41.46	2745	20231026	47.36	5800	-30.26	20240110	3955	2.28	20240202	6910	-41.46	20230405	2745	47.36	20231026	0.81	N	331920	500	40 억	62270	N	N	N	N
7	20240229	111123	57	100.00	KOSDAQ	제약	N	N	N	N	N	4055	-25	5	-0.61	27229095	6749	33.02	4080	4080	4010	5300	2860	4080	4034.54	0.76	-848	4210	4145	4065	4000	3920	4105	3960	41	1220	500	2690	5	1	8164148	331	-6.90	1.78	12	0.08	-588.00	2277.00	6910	20230405	-41.32	2745	20231026	47.72	5800	-30.09	20240110	3955	2.53	20240202	6910	-41.32	20230405	2745	47.72	20231026	0.81	N	331920	500	40 억	62270	N	N	N	N
8	20240229	101124	57	100.00	KOSDAQ	제약	N	N	N	N	N	4050	-30	5	-0.74	10668025	2638	12.91	4080	4080	4010	5300	2860	4080	4043.98	0.76	-532	4210	4145	4065	4000	3920	4105	3960	41	1220	500	2690	5	1	8164148	331	-6.89	1.78	12	0.03	-588.00	2277.00	6910	20230405	-41.39	2745	20231026	47.54	5800	-30.17	20240110	3955	2.40	20240202	6910	-41.39	20230405	2745	47.54	20231026	0.81	N	331920	500	40 억	62270	N	N	N	N
9	20240229	091122	57	100.00	KOSDAQ	제약	N	N	N	N	N	4040	-40	5	-0.98	4582880	1127	5.51	4080	4080	4040	5300	2860	4080	4066.44	0.76	-565	4210	4145	4065	4000	3920	4105	3960	41	1220	500	2690	5	1	8164148	330	-6.87	1.77	12	0.01	-588.00	2277.00	6910	20230405	-41.53	2745	20231026	47.18	5800	-30.34	20240110	3955	2.15	20240202	6910	-41.53	20230405	2745	47.18	20231026	0.81	N	331920	500	40 억	62270	N	N	N	N
10	20240228	161016	57	100.00	KOSDAQ	제약	N	N	N	N	N	4080	-45	5	-1.09	82562660	20440	113.36	4125	4130	3985	5360	2890	4125	4039.27	0.72	3164	4465	4295	4160	3990	3855	4227	3922	41	1235	500	2720	5	1	8164148	333	-6.94	1.79	12	0.25	-588.00	2277.00	6910	20230405	-40.96	2745	20231026	48.63	5800	-29.66	20240110	3955	3.16	20240202	6910	-40.96	20230405	2745	48.63	20231026	0.81	N	331920	500	40 억	59104	N	N	N	N
11	20240228	151015	57	100.00	KOSDAQ	제약	N	N	N	N	N	4050	-75	5	-1.82	82399610	20400	113.14	4125	4130	3985	5360	2890	4125	4039.20	0.72	3165	4465	4295	4160	3990	3855	4227	3922	41	1235	500	2720	5	1	8164148	331	-6.89	1.78	12	0.25	-588.00	2277.00	6910	20230405	-41.39	2745	20231026	47.54	5800	-30.17	20240110	3955	2.40	20240202	6910	-41.39	20230405	2745	47.54	20231026	0.81	N	331920	500	40 억	59104	N	N	N	N
12	20240228	141120	57	100.00	KOSDAQ	제약	N	N	N	N	N	4060	-65	5	-1.58	72382520	17915	99.36	4125	4130	3985	5360	2890	4125	4040.33	0.72	3104	4465	4295	4160	3990	3855	4227	3922	41	1235	500	2720	5	1	8164148	331	-6.90	1.78	12	0.22	-588.00	2277.00	6910	20230405	-41.24	2745	20231026	47.91	5800	-30.00	20240110	3955	2.65	20240202	6910	-41.24	20230405	2745	47.91	20231026	0.81	N	331920	500	40 억	59104	N	N	N	N
13	20240228	131113	57	100.00	KOSDAQ	제약	N	N	N	N	N	4020	-105	5	-2.55	44166075	10877	60.32	4125	4130	4015	5360	2890	4125	4060.50	0.72	1865	4465	4295	4160	3990	3855	4227	3922	41	1235	500	2720	5	1	8164148	328	-6.84	1.77	12	0.13	-588.00	2277.00	6910	20230405	-41.82	2745	20231026	46.45	5800	-30.69	20240110	3955	1.64	20240202	6910	-41.82	20230405	2745	46.45	20231026	0.81	N	331920	500	40 억	59104	N	N	N	N
14	20240228	121124	57	100.00	KOSDAQ	제약	N	N	N	N	N	4065	-60	5	-1.45	32643190	8020	44.48	4125	4130	4045	5360	2890	4125	4070.22	0.72	2169	4465	4295	4160	3990	3855	4227	3922	41	1235	500	2720	5	1	8164148	332	-6.91	1.79	12	0.10	-588.00	2277.00	6910	20230405	-41.17	2745	20231026	48.09	5800	-29.91	20240110	3955	2.78	20240202	6910	-41.17	20230405	2745	48.09	20231026	0.81	N	331920	500	40 억	59104	N	N	N	N
15	20240228	111039	57	100.00	KOSDAQ	제약	N	N	N	N	N	4050	-75	5	-1.82	31201105	7664	42.50	4125	4130	4045	5360	2890	4125	4071.13	0.72	2218	4465	4295	4160	3990	3855	4227	3922	41	1235	500	2720	5	1	8164148	331	-6.89	1.78	12	0.09	-588.00	2277.00	6910	20230405	-41.39	2745	20231026	47.54	5800	-30.17	20240110	3955	2.40	20240202	6910	-41.39	20230405	2745	47.54	20231026	0.81	N	331920	500	40 억	59104	N	N	N	N
16	20240228	101120	57	100.00	KOSDAQ	제약	N	N	N	N	N	4090	-35	5	-0.85	16235100	3970	22.02	4125	4130	4070	5360	2890	4125	4089.45	0.72	1053	4465	4295	4160	3990	3855	4227	3922	41	1235	500	2720	5	1	8164148	334	-6.96	1.80	12	0.05	-588.00	2277.00	6910	20230405	-40.81	2745	20231026	49.00	5800	-29.48	20240110	3955	3.41	20240202	6910	-40.81	20230405	2745	49.00	20231026	0.81	N	331920	500	40 억	59104	N	N	N	N
17	20240228	091124	57	100.00	KOSDAQ	제약	N	N	N	N	N	4130	5	2	0.12	553040	134	0.74	4125	4130	4125	5360	2890	4125	4127.16	0.72	59	4465	4295	4160	3990	3855	4227	3922	41	1235	500	2720	5	1	8164148	337	-7.02	1.81	12	0.00	-588.00	2277.00	6910	20230405	-40.23	2745	20231026	50.46	5800	-28.79	20240110	3955	4.42	20240202	6910	-40.23	20230405	2745	50.46	20231026	0.81	N	331920	500	40 억	59104	N	N	N	N
18	20240227	161118	57	100.00	KOSDAQ	제약	N	N	N	N	N	4125	-205	5	-4.73	75187395	18030	232.44	4300	4330	4025	5620	3035	4330	4170.14	0.72	179	4483	4406	4348	4271	4213	4377	4242	41	1290	500	2850	5	1	8164148	337	-7.02	1.81	12	0.22	-588.00	2277.00	6910	20230405	-40.30	2745	20231026	50.27	5800	-28.88	20240110	3955	4.30	20240202	6910	-40.30	20230405	2745	50.27	20231026	0.81	N	331920	500	40 억	58906	N	N	N	N
19	20240227	151120	57	100.00	KOSDAQ	제약	N	N	N	N	N	4115	-215	5	-4.97	70783860	16962	218.67	4300	4330	4025	5620	3035	4330	4173.08	0.72	1131	4483	4406	4348	4271	4213	4377	4242	41	1290	500	2850	5	1	8164148	336	-7.00	1.81	12	0.21	-588.00	2277.00	6910	20230405	-40.45	2745	20231026	49.91	5800	-29.05	20240110	3955	4.05	20240202	6910	-40.45	20230405	2745	49.91	20231026	0.81	N	331920	500	40 억	58906	N	N	N	N
20	20240227	141117	57	100.00	KOSDAQ	제약	N	N	N	N	N	4130	-200	5	-4.62	46906105	11125	143.42	4300	4330	4120	5620	3035	4330	4216.28	0.72	144	4483	4406	4348	4271	4213	4377	4242	41	1290	500	2850	5	1	8164148	337	-7.02	1.81	12	0.14	-588.00	2277.00	6910	20230405	-40.23	2745	20231026	50.46	5800	-28.79	20240110	3955	4.42	20240202	6910	-40.23	20230405	2745	50.46	20231026	0.81	N	331920	500	40 억	58906	N	N	N	N
21	20240227	131038	57	100.00	KOSDAQ	제약	N	N	N	N	N	4235	-95	5	-2.19	25803130	6056	78.07	4300	4330	4225	5620	3035	4330	4260.75	0.72	-615	4483	4406	4348	4271	4213	4377	4242	41	1290	500	2850	5	1	8164148	346	-7.20	1.86	12	0.07	-588.00	2277.00	6910	20230405	-38.71	2745	20231026	54.28	5800	-26.98	20240110	3955	7.08	20240202	6910	-38.71	20230405	2745	54.28	20231026	0.81	N	331920	500	40 억	58906	N	N	N	N
22	20240227	121120	57	100.00	KOSDAQ	제약	N	N	N	N	N	4235	-95	5	-2.19	25527860	5991	77.23	4300	4330	4225	5620	3035	4330	4261.03	0.72	-609	4483	4406	4348	4271	4213	4377	4242	41	1290	500	2850	5	1	8164148	346	-7.20	1.86	12	0.07	-588.00	2277.00	6910	20230405	-38.71	2745	20231026	54.28	5800	-26.98	20240110	3955	7.08	20240202	6910	-38.71	20230405	2745	54.28	20231026	0.81	N	331920	500	40 억	58906	N	N	N	N
23	20240227	111121	57	100.00	KOSDAQ	제약	N	N	N	N	N	4245	-85	5	-1.96	17753840	4153	53.54	4300	4330	4225	5620	3035	4330	4274.94	0.72	-369	4483	4406	4348	4271	4213	4377	4242	41	1290	500	2850	5	1	8164148	347	-7.22	1.86	12	0.05	-588.00	2277.00	6910	20230405	-38.57	2745	20231026	54.64	5800	-26.81	20240110	3955	7.33	20240202	6910	-38.57	20230405	2745	54.64	20231026	0.81	N	331920	500	40 억	58906	N	N	N	N
24	20240227	101115	57	100.00	KOSDAQ	제약	N	N	N	N	N	4255	-75	5	-1.73	7654280	1788	23.05	4300	4330	4255	5620	3035	4330	4280.92	0.72	-322	4483	4406	4348	4271	4213	4377	4242	41	1290	500	2850	5	1	8164148	347	-7.24	1.87	12	0.02	-588.00	2277.00	6910	20230405	-38.42	2745	20231026	55.01	5800	-26.64	20240110	3955	7.59	20240202	6910	-38.42	20230405	2745	55.01	20231026	0.81	N	331920	500	40 억	58906	N	N	N	N
25	20240227	091120	57	100.00	KOSDAQ	제약	N	N	N	N	N	4325	-5	5	-0.12	2301260	534	6.88	4300	4330	4300	5620	3035	4330	4309.48	0.72	-202	4483	4406	4348	4271	4213	4377	4242	41	1290	500	2850	5	1	8164148	353	-7.36	1.90	12	0.01	-588.00	2277.00	6910	20230405	-37.41	2745	20231026	57.56	5800	-25.43	20240110	3955	9.36	20240202	6910	-37.41	20230405	2745	57.56	20231026	0.81	N	331920	500	40 억	58906	N	N	N	N
26	20240226	161114	57	100.00	KOSDAQ	제약	N	N	N	N	N	4330	-50	5	-1.14	33722285	7757	100.12	4350	4425	4290	5690	3070	4380	4347.34	0.74	-1309	4520	4450	4350	4280	4180	4400	4230	41	1310	500	2890	5	1	8164148	354	-7.36	1.90	12	0.10	-588.00	2277.00	6910	20230405	-37.34	2745	20231026	57.74	5800	-25.34	20240110	3955	9.48	20240202	6910	-37.34	20230405	2745	57.74	20231026	0.80	N	331920	500	40 억	60126	N	N	N	N
27	20240226	151106	57	100.00	KOSDAQ	제약	N	N	N	N	N	4325	-55	5	-1.26	32085075	7377	95.21	4350	4425	4295	5690	3070	4380	4349.34	0.74	-1163	4520	4450	4350	4280	4180	4400	4230	41	1310	500	2890	5	1	8164148	353	-7.36	1.90	12	0.09	-588.00	2277.00	6910	20230405	-37.41	2745	20231026	57.56	5800	-25.43	20240110	3955	9.36	20240202	6910	-37.41	20230405	2745	57.56	20231026	0.80	N	331920	500	40 억	60126	N	N	N	N
28	20240226	141112	57	100.00	KOSDAQ	제약	N	N	N	N	N	4325	-55	5	-1.26	30647320	7044	90.91	4350	4425	4295	5690	3070	4380	4350.84	0.74	-1011	4520	4450	4350	4280	4180	4400	4230	41	1310	500	2890	5	1	8164148	353	-7.36	1.90	12	0.09	-588.00	2277.00	6910	20230405	-37.41	2745	20231026	57.56	5800	-25.43	20240110	3955	9.36	20240202	6910	-37.41	20230405	2745	57.56	20231026	0.80	N	331920	500	40 억	60126	N	N	N	N
29	20240226	131104	57	100.00	KOSDAQ	제약	N	N	N	N	N	4365	-15	5	-0.34	29489335	6777	87.47	4350	4425	4295	5690	3070	4380	4351.38	0.74	-956	4520	4450	4350	4280	4180	4400	4230	41	1310	500	2890	5	1	8164148	356	-7.42	1.92	12	0.08	-588.00	2277.00	6910	20230405	-36.83	2745	20231026	59.02	5800	-24.74	20240110	3955	10.37	20240202	6910	-36.83	20230405	2745	59.02	20231026	0.80	N	331920	500	40 억	60126	N	N	N	N
30	20240226	121105	57	100.00	KOSDAQ	제약	N	N	N	N	N	4360	-20	5	-0.46	29010655	6667	86.05	4350	4425	4295	5690	3070	4380	4351.38	0.74	-851	4520	4450	4350	4280	4180	4400	4230	41	1310	500	2890	5	1	8164148	356	-7.41	1.91	12	0.08	-588.00	2277.00	6910	20230405	-36.90	2745	20231026	58.83	5800	-24.83	20240110	3955	10.24	20240202	6910	-36.90	20230405	2745	58.83	20231026	0.80	N	331920	500	40 억	60126	N	N	N	N
31	20240226	111102	57	100.00	KOSDAQ	제약	N	N	N	N	N	4315	-65	5	-1.48	24888930	5714	73.75	4350	4425	4295	5690	3070	4380	4355.78	0.74	-603	4520	4450	4350	4280	4180	4400	4230	41	1310	500	2890	5	1	8164148	352	-7.34	1.90	12	0.07	-588.00	2277.00	6910	20230405	-37.55	2745	20231026	57.19	5800	-25.60	20240110	3955	9.10	20240202	6910	-37.55	20230405	2745	57.19	20231026	0.80	N	331920	500	40 억	60126	N	N	N	N
32	20240226	101100	57	100.00	KOSDAQ	제약	N	N	N	N	N	4300	-80	5	-1.83	23310125	5348	69.02	4350	4425	4295	5690	3070	4380	4358.66	0.74	-572	4520	4450	4350	4280	4180	4400	4230	41	1310	500	2890	5	1	8164148	351	-7.31	1.89	12	0.07	-588.00	2277.00	6910	20230405	-37.77	2745	20231026	56.65	5800	-25.86	20240110	3955	8.72	20240202	6910	-37.77	20230405	2745	56.65	20231026	0.80	N	331920	500	40 억	60126	N	N	N	N
33	20240226	091058	57	100.00	KOSDAQ	제약	N	N	N	N	N	4375	-5	5	-0.11	1264425	291	3.76	4350	4380	4310	5690	3070	4380	4345.10	0.74	14	4520	4450	4350	4280	4180	4400	4230	41	1310	500	2890	5	1	8164148	357	-7.44	1.92	12	0.00	-588.00	2277.00	6910	20230405	-36.69	2745	20231026	59.38	5800	-24.57	20240110	3955	10.62	20240202	6910	-36.69	20230405	2745	59.38	20231026	0.80	N	331920	500	40 억	60126	N	N	N	N
34	20240223	161100	57	100.00	KOSDAQ	제약	N	N	N	N	N	4380	-10	5	-0.23	32501000	7487	128.58	4415	4420	4250	5700	3075	4390	4340.99	0.75	-2032	4530	4460	4380	4310	4230	4495	4345	41	1310	500	2890	5	1	8164148	358	-7.45	1.92	12	0.09	-588.00	2277.00	6910	20230405	-36.61	2745	20231026	59.56	5800	-24.48	20240110	3955	10.75	20240202	6910	-36.61	20230405	2745	59.56	20231026	0.71	N	331920	500	40 억	61487	N	N	N	N
35	20240223	151052	57	100.00	KOSDAQ	제약	N	N	N	N	N	4370	-20	5	-0.46	29664075	6839	117.45	4415	4420	4250	5700	3075	4390	4337.49	0.75	-1555	4530	4460	4380	4310	4230	4495	4345	41	1310	500	2890	5	1	8164148	357	-7.43	1.92	12	0.08	-588.00	2277.00	6910	20230405	-36.76	2745	20231026	59.20	5800	-24.66	20240110	3955	10.49	20240202	6910	-36.76	20230405	2745	59.20	20231026	0.71	N	331920	500	40 억	61487	N	N	N	N
36	20240223	141053	57	100.00	KOSDAQ	제약	N	N	N	N	N	4380	-10	5	-0.23	26284845	6056	104.00	4415	4420	4250	5700	3075	4390	4340.30	0.75	-1974	4530	4460	4380	4310	4230	4495	4345	41	1310	500	2890	5	1	8164148	358	-7.45	1.92	12	0.07	-588.00	2277.00	6910	20230405	-36.61	2745	20231026	59.56	5800	-24.48	20240110	3955	10.75	20240202	6910	-36.61	20230405	2745	59.56	20231026	0.71	N	331920	500	40 억	61487	N	N	N	N
37	20240223	131052	57	100.00	KOSDAQ	제약	N	N	N	N	N	4360	-30	5	-0.68	26171150	6030	103.55	4415	4420	4250	5700	3075	4390	4340.16	0.75	-1958	4530	4460	4380	4310	4230	4495	4345	41	1310	500	2890	5	1	8164148	356	-7.41	1.91	12	0.07	-588.00	2277.00	6910	20230405	-36.90	2745	20231026	58.83	5800	-24.83	20240110	3955	10.24	20240202	6910	-36.90	20230405	2745	58.83	20231026	0.71	N	331920	500	40 억	61487	N	N	N	N
38	20240223	121055	57	100.00	KOSDAQ	제약	N	N	N	N	N	4325	-65	5	-1.48	24444610	5633	96.74	4415	4420	4250	5700	3075	4390	4339.54	0.75	-1718	4530	4460	4380	4310	4230	4495	4345	41	1310	500	2890	5	1	8164148	353	-7.36	1.90	12	0.07	-588.00	2277.00	6910	20230405	-37.41	2745	20231026	57.56	5800	-25.43	20240110	3955	9.36	20240202	6910	-37.41	20230405	2745	57.56	20231026	0.71	N	331920	500	40 억	61487	N	N	N	N
39	20240223	111041	57	100.00	KOSDAQ	제약	N	N	N	N	N	4375	-15	5	-0.34	19687045	4531	77.81	4415	4420	4250	5700	3075	4390	4344.97	0.75	-1584	4530	4460	4380	4310	4230	4495	4345	41	1310	500	2890	5	1	8164148	357	-7.44	1.92	12	0.06	-588.00	2277.00	6910	20230405	-36.69	2745	20231026	59.38	5800	-24.57	20240110	3955	10.62	20240202	6910	-36.69	20230405	2745	59.38	20231026	0.71	N	331920	500	40 억	61487	N	N	N	N
40	20240223	101049	57	100.00	KOSDAQ	제약	N	N	N	N	N	4345	-45	5	-1.03	9619990	2204	37.85	4415	4420	4325	5700	3075	4390	4364.79	0.75	-1050	4530	4460	4380	4310	4230	4495	4345	41	1310	500	2890	5	1	8164148	355	-7.39	1.91	12	0.03	-588.00	2277.00	6910	20230405	-37.12	2745	20231026	58.29	5800	-25.09	20240110	3955	9.86	20240202	6910	-37.12	20230405	2745	58.29	20231026	0.71	N	331920	500	40 억	61487	N	N	N	N
41	20240223	091051	57	100.00	KOSDAQ	제약	N	N	N	N	N	4335	-55	5	-1.25	1125310	258	4.43	4415	4415	4325	5700	3075	4390	4361.67	0.75	-220	4530	4460	4380	4310	4230	4495	4345	41	1310	500	2890	5	1	8164148	354	-7.37	1.90	12	0.00	-588.00	2277.00	6910	20230405	-37.26	2745	20231026	57.92	5800	-25.26	20240110	3955	9.61	20240202	6910	-37.26	20230405	2745	57.92	20231026	0.71	N	331920	500	40 억	61487	N	N	N	N
42	20240222	161037	57	100.00	KOSDAQ	제약	N	N	N	N	N	4390	55	2	1.27	25485140	5823	50.28	4370	4450	4300	5630	3035	4335	4376.63	0.76	-422	4491	4412	4366	4287	4241	4390	4265	41	1295	500	2860	5	1	8164148	358	-7.47	1.93	12	0.07	-588.00	2277.00	7150	20230216	-38.60	2745	20231026	59.93	5800	-24.31	20240110	3955	11.00	20240202	6910	-36.47	20230405	2745	59.93	20231026	0.66	N	331920	500	40 억	61784	N	N	N	N
43	20240222	151047	57	100.00	KOSDAQ	제약	N	N	N	N	N	4335	0	3	0.00	24181325	5526	47.72	4370	4450	4300	5630	3035	4335	4375.92	0.76	-369	4491	4412	4366	4287	4241	4390	4265	41	1295	500	2860	5	1	8164148	354	-7.37	1.90	12	0.07	-588.00	2277.00	7150	20230216	-39.37	2745	20231026	57.92	5800	-25.26	20240110	3955	9.61	20240202	6910	-37.26	20230405	2745	57.92	20231026	0.66	N	331920	500	40 억	61784	N	N	N	N
44	20240222	141044	57	100.00	KOSDAQ	제약	N	N	N	N	N	4365	30	2	0.69	20299075	4631	39.99	4370	4450	4300	5630	3035	4335	4383.30	0.76	-498	4491	4412	4366	4287	4241	4390	4265	41	1295	500	2860	5	1	8164148	356	-7.42	1.92	12	0.06	-588.00	2277.00	7150	20230216	-38.95	2745	20231026	59.02	5800	-24.74	20240110	3955	10.37	20240202	6910	-36.83	20230405	2745	59.02	20231026	0.66	N	331920	500	40 억	61784	N	N	N	N
45	20240222	131029	57	100.00	KOSDAQ	제약	N	N	N	N	N	4395	60	2	1.38	19658970	4485	38.73	4370	4450	4300	5630	3035	4335	4383.27	0.76	-474	4491	4412	4366	4287	4241	4390	4265	41	1295	500	2860	5	1	8164148	359	-7.47	1.93	12	0.05	-588.00	2277.00	7150	20230216	-38.53	2745	20231026	60.11	5800	-24.22	20240110	3955	11.13	20240202	6910	-36.40	20230405	2745	60.11	20231026	0.66	N	331920	500	40 억	61784	N	N	N	N
46	20240222	121040	57	100.00	KOSDAQ	제약	N	N	N	N	N	4370	35	2	0.81	17277245	3941	34.03	4370	4450	4300	5630	3035	4335	4383.97	0.76	-427	4491	4412	4366	4287	4241	4390	4265	41	1295	500	2860	5	1	8164148	357	-7.43	1.92	12	0.05	-588.00	2277.00	7150	20230216	-38.88	2745	20231026	59.20	5800	-24.66	20240110	3955	10.49	20240202	6910	-36.76	20230405	2745	59.20	20231026	0.66	N	331920	500	40 억	61784	N	N	N	N
47	20240222	111040	57	100.00	KOSDAQ	제약	N	N	N	N	N	4395	60	2	1.38	15593705	3557	30.71	4370	4450	4300	5630	3035	4335	4383.95	0.76	-411	4491	4412	4366	4287	4241	4390	4265	41	1295	500	2860	5	1	8164148	359	-7.47	1.93	12	0.04	-588.00	2277.00	7150	20230216	-38.53	2745	20231026	60.11	5800	-24.22	20240110	3955	11.13	20240202	6910	-36.40	20230405	2745	60.11	20231026	0.66	N	331920	500	40 억	61784	N	N	N	N
48	20240222	101029	57	100.00	KOSDAQ	제약	N	N	N	N	N	4390	55	2	1.27	11751180	2681	23.15	4370	4450	4300	5630	3035	4335	4383.13	0.76	-405	4491	4412	4366	4287	4241	4390	4265	41	1295	500	2860	5	1	8164148	358	-7.47	1.93	12	0.03	-588.00	2277.00	7150	20230216	-38.60	2745	20231026	59.93	5800	-24.31	20240110	3955	11.00	20240202	6910	-36.47	20230405	2745	59.93	20231026	0.66	N	331920	500	40 억	61784	N	N	N	N
49	20240222	091048	57	100.00	KOSDAQ	제약	N	N	N	N	N	4430	95	2	2.19	2331900	535	4.62	4370	4450	4300	5630	3035	4335	4358.69	0.76	-175	4491	4412	4366	4287	4241	4390	4265	41	1295	500	2860	5	1	8164148	362	-7.53	1.95	12	0.01	-588.00	2277.00	7150	20230216	-38.04	2745	20231026	61.38	5800	-23.62	20240110	3955	12.01	20240202	6910	-35.89	20230405	2745	61.38	20231026	0.66	N	331920	500	40 억	61784	N	N	N	N
50	20240221	161035	57	100.00	KOSDAQ	제약	N	N	N	N	N	4335	-45	5	-1.03	50708895	11581	131.36	4445	4445	4320	5690	3070	4380	4378.70	0.87	-9387	4506	4442	4386	4322	4266	4475	4355	41	1310	500	2890	5	1	8164148	354	-7.37	1.90	12	0.14	-588.00	2277.00	7760	20230215	-44.14	2745	20231026	57.92	5800	-25.26	20240110	3955	9.61	20240202	6910	-37.26	20230405	2745	57.92	20231026	0.66	N	331920	500	40 억	70930	N	N	N	N
51	20240221	151025	57	100.00	KOSDAQ	제약	N	N	N	N	N	4330	-50	5	-1.14	50062985	11432	129.67	4445	4445	4320	5690	3070	4380	4379.20	0.87	-9386	4506	4442	4386	4322	4266	4475	4355	41	1310	500	2890	5	1	8164148	354	-7.36	1.90	12	0.14	-588.00	2277.00	7760	20230215	-44.20	2745	20231026	57.74	5800	-25.34	20240110	3955	9.48	20240202	6910	-37.34	20230405	2745	57.74	20231026	0.66	N	331920	500	40 억	70930	N	N	N	N
52	20240221	141025	57	100.00	KOSDAQ	제약	N	N	N	N	N	4365	-15	5	-0.34	46818845	10688	121.23	4445	4445	4320	5690	3070	4380	4380.51	0.87	-9099	4506	4442	4386	4322	4266	4475	4355	41	1310	500	2890	5	1	8164148	356	-7.42	1.92	12	0.13	-588.00	2277.00	7760	20230215	-43.75	2745	20231026	59.02	5800	-24.74	20240110	3955	10.37	20240202	6910	-36.83	20230405	2745	59.02	20231026	0.66	N	331920	500	40 억	70930	N	N	N	N
53	20240221	131025	57	100.00	KOSDAQ	제약	N	N	N	N	N	4380	0	3	0.00	12502935	2853	32.36	4445	4445	4320	5690	3070	4380	4382.38	0.87	-1356	4506	4442	4386	4322	4266	4475	4355	41	1310	500	2890	5	1	8164148	358	-7.45	1.92	12	0.03	-588.00	2277.00	7760	20230215	-43.56	2745	20231026	59.56	5800	-24.48	20240110	3955	10.75	20240202	6910	-36.61	20230405	2745	59.56	20231026	0.66	N	331920	500	40 억	70930	N	N	N	N
54	20240221	121029	57	100.00	KOSDAQ	제약	N	N	N	N	N	4365	-15	5	-0.34	10600370	2418	27.43	4445	4445	4320	5690	3070	4380	4383.94	0.87	-993	4506	4442	4386	4322	4266	4475	4355	41	1310	500	2890	5	1	8164148	356	-7.42	1.92	12	0.03	-588.00	2277.00	7760	20230215	-43.75	2745	20231026	59.02	5800	-24.74	20240110	3955	10.37	20240202	6910	-36.83	20230405	2745	59.02	20231026	0.66	N	331920	500	40 억	70930	N	N	N	N
55	20240221	111034	57	100.00	KOSDAQ	제약	N	N	N	N	N	4415	35	2	0.80	9076745	2071	23.49	4445	4445	4320	5690	3070	4380	4382.78	0.87	-827	4506	4442	4386	4322	4266	4475	4355	41	1310	500	2890	5	1	8164148	360	-7.51	1.94	12	0.03	-588.00	2277.00	7760	20230215	-43.11	2745	20231026	60.84	5800	-23.88	20240110	3955	11.63	20240202	6910	-36.11	20230405	2745	60.84	20231026	0.66	N	331920	500	40 억	70930	N	N	N	N
56	20240221	101024	57	100.00	KOSDAQ	제약	N	N	N	N	N	4375	-5	5	-0.11	7689680	1756	19.92	4445	4445	4320	5690	3070	4380	4379.09	0.87	-749	4506	4442	4386	4322	4266	4475	4355	41	1310	500	2890	5	1	8164148	357	-7.44	1.92	12	0.02	-588.00	2277.00	7760	20230215	-43.62	2745	20231026	59.38	5800	-24.57	20240110	3955	10.62	20240202	6910	-36.69	20230405	2745	59.38	20231026	0.66	N	331920	500	40 억	70930	N	N	N	N
57	20240221	091026	57	100.00	KOSDAQ	제약	N	N	N	N	N	4350	-30	5	-0.68	2823100	640	7.26	4445	4445	4350	5690	3070	4380	4411.09	0.87	-457	4506	4442	4386	4322	4266	4475	4355	41	1310	500	2890	5	1	8164148	355	-7.40	1.91	12	0.01	-588.00	2277.00	7760	20230215	-43.94	2745	20231026	58.47	5800	-25.00	20240110	3955	9.99	20240202	6910	-37.05	20230405	2745	58.47	20231026	0.66	N	331920	500	40 억	70930	N	N	N	N
58	20240220	161021	57	100.00	KOSDAQ	제약	N	N	N	N	N	4380	-20	5	-0.45	38411580	8816	106.04	4355	4450	4330	5720	3080	4400	4357.03	0.87	-845	4550	4475	4380	4305	4210	4512	4342	41	1320	500	2900	5	1	8164148	358	-7.45	1.92	12	0.11	-588.00	2277.00	7760	20230215	-43.56	2745	20231026	59.56	5800	-24.48	20240110	3955	10.75	20240202	6910	-36.61	20230405	2745	59.56	20231026	0.67	N	331920	500	40 억	71395	N	N	N	N
59	20240220	151018	57	100.00	KOSDAQ	제약	N	N	N	N	N	4340	-60	5	-1.36	30432075	6978	83.93	4355	4450	4340	5720	3080	4400	4361.15	0.87	-735	4550	4475	4380	4305	4210	4512	4342	41	1320	500	2900	5	1	8164148	354	-7.38	1.91	12	0.09	-588.00	2277.00	7760	20230215	-44.07	2745	20231026	58.11	5800	-25.17	20240110	3955	9.73	20240202	6910	-37.19	20230405	2745	58.11	20231026	0.67	N	331920	500	40 억	71395	N	N	N	N
60	20240220	141015	57	100.00	KOSDAQ	제약	N	N	N	N	N	4355	-45	5	-1.02	19666655	4502	54.15	4355	4450	4350	5720	3080	4400	4368.43	0.87	-554	4550	4475	4380	4305	4210	4512	4342	41	1320	500	2900	5	1	8164148	356	-7.41	1.91	12	0.06	-588.00	2277.00	7760	20230215	-43.88	2745	20231026	58.65	5800	-24.91	20240110	3955	10.11	20240202	6910	-36.98	20230405	2745	58.65	20231026	0.67	N	331920	500	40 억	71395	N	N	N	N
61	20240220	131020	57	100.00	KOSDAQ	제약	N	N	N	N	N	4385	-15	5	-0.34	10012720	2288	27.52	4355	4450	4355	5720	3080	4400	4376.19	0.87	-419	4550	4475	4380	4305	4210	4512	4342	41	1320	500	2900	5	1	8164148	358	-7.46	1.93	12	0.03	-588.00	2277.00	7760	20230215	-43.49	2745	20231026	59.74	5800	-24.40	20240110	3955	10.87	20240202	6910	-36.54	20230405	2745	59.74	20231026	0.67	N	331920	500	40 억	71395	N	N	N	N
62	20240220	121010	57	100.00	KOSDAQ	제약	N	N	N	N	N	4380	-20	5	-0.45	6944910	1587	19.09	4355	4450	4355	5720	3080	4400	4376.12	0.87	-308	4550	4475	4380	4305	4210	4512	4342	41	1320	500	2900	5	1	8164148	358	-7.45	1.92	12	0.02	-588.00	2277.00	7760	20230215	-43.56	2745	20231026	59.56	5800	-24.48	20240110	3955	10.75	20240202	6910	-36.61	20230405	2745	59.56	20231026	0.67	N	331920	500	40 억	71395	N	N	N	N
63	20240220	111014	57	100.00	KOSDAQ	제약	N	N	N	N	N	4380	-20	5	-0.45	4960980	1133	13.63	4355	4450	4355	5720	3080	4400	4378.62	0.87	-261	4550	4475	4380	4305	4210	4512	4342	41	1320	500	2900	5	1	8164148	358	-7.45	1.92	12	0.01	-588.00	2277.00	7760	20230215	-43.56	2745	20231026	59.56	5800	-24.48	20240110	3955	10.75	20240202	6910	-36.61	20230405	2745	59.56	20231026	0.67	N	331920	500	40 억	71395	N	N	N	N
64	20240220	101007	57	100.00	KOSDAQ	제약	N	N	N	N	N	4380	-20	5	-0.45	3902040	891	10.72	4355	4450	4355	5720	3080	4400	4379.39	0.87	-235	4550	4475	4380	4305	4210	4512	4342	41	1320	500	2900	5	1	8164148	358	-7.45	1.92	12	0.01	-588.00	2277.00	7760	20230215	-43.56	2745	20231026	59.56	5800	-24.48	20240110	3955	10.75	20240202	6910	-36.61	20230405	2745	59.56	20231026	0.67	N	331920	500	40 억	71395	N	N	N	N
65	20240220	091026	57	100.00	KOSDAQ	제약	N	N	N	N	N	4375	-25	5	-0.57	213545	49	0.59	4355	4395	4355	5720	3080	4400	4358.06	0.87	-4	4550	4475	4380	4305	4210	4512	4342	41	1320	500	2900	5	1	8164148	357	-7.44	1.92	12	0.00	-588.00	2277.00	7760	20230215	-43.62	2745	20231026	59.38	5800	-24.57	20240110	3955	10.62	20240202	6910	-36.69	20230405	2745	59.38	20231026	0.67	N	331920	500	40 억	71395	N	N	N	N
66	20240219	161021	57	100.00	KOSDAQ	제약	N	N	N	N	N	4400	75	2	1.73	36550305	8314	115.75	4285	4455	4285	5620	3030	4325	4396.17	0.88	-561	4411	4367	4281	4237	4151	4390	4260	41	1295	500	2850	5	1	8164148	359	-7.48	1.93	12	0.10	-588.00	2277.00	7760	20230215	-43.30	2745	20231026	60.29	5800	-24.14	20240110	3955	11.25	20240202	6910	-36.32	20230405	2745	60.29	20231026	0.68	N	331920	500	40 억	71925	N	N	N	N
67	20240219	151024	57	100.00	KOSDAQ	제약	N	N	N	N	N	4375	50	2	1.16	32704630	7440	103.58	4285	4455	4285	5620	3030	4325	4395.78	0.88	-554	4411	4367	4281	4237	4151	4390	4260	41	1295	500	2850	5	1	8164148	357	-7.44	1.92	12	0.09	-588.00	2277.00	7760	20230215	-43.62	2745	20231026	59.38	5800	-24.57	20240110	3955	10.62	20240202	6910	-36.69	20230405	2745	59.38	20231026	0.68	N	331920	500	40 억	71925	N	N	N	N
68	20240219	141024	57	100.00	KOSDAQ	제약	N	N	N	N	N	4390	65	2	1.50	25679520	5845	81.37	4285	4455	4285	5620	3030	4325	4393.42	0.88	-483	4411	4367	4281	4237	4151	4390	4260	41	1295	500	2850	5	1	8164148	358	-7.47	1.93	12	0.07	-588.00	2277.00	7760	20230215	-43.43	2745	20231026	59.93	5800	-24.31	20240110	3955	11.00	20240202	6910	-36.47	20230405	2745	59.93	20231026	0.68	N	331920	500	40 억	71925	N	N	N	N
69	20240219	131021	57	100.00	KOSDAQ	제약	N	N	N	N	N	4380	55	2	1.27	25631170	5834	81.22	4285	4455	4285	5620	3030	4325	4393.41	0.88	-473	4411	4367	4281	4237	4151	4390	4260	41	1295	500	2850	5	1	8164148	358	-7.45	1.92	12	0.07	-588.00	2277.00	7760	20230215	-43.56	2745	20231026	59.56	5800	-24.48	20240110	3955	10.75	20240202	6910	-36.61	20230405	2745	59.56	20231026	0.68	N	331920	500	40 억	71925	N	N	N	N
70	20240219	121020	57	100.00	KOSDAQ	제약	N	N	N	N	N	4390	65	2	1.50	21750855	4952	68.94	4285	4455	4285	5620	3030	4325	4392.34	0.88	-371	4411	4367	4281	4237	4151	4390	4260	41	1295	500	2850	5	1	8164148	358	-7.47	1.93	12	0.06	-588.00	2277.00	7760	20230215	-43.43	2745	20231026	59.93	5800	-24.31	20240110	3955	11.00	20240202	6910	-36.47	20230405	2745	59.93	20231026	0.68	N	331920	500	40 억	71925	N	N	N	N
71	20240219	111017	57	100.00	KOSDAQ	제약	N	N	N	N	N	4380	55	2	1.27	17497110	3980	55.41	4285	4455	4285	5620	3030	4325	4396.26	0.88	-357	4411	4367	4281	4237	4151	4390	4260	41	1295	500	2850	5	1	8164148	358	-7.45	1.92	12	0.05	-588.00	2277.00	7760	20230215	-43.56	2745	20231026	59.56	5800	-24.48	20240110	3955	10.75	20240202	6910	-36.61	20230405	2745	59.56	20231026	0.68	N	331920	500	40 억	71925	N	N	N	N
72	20240219	101013	57	100.00	KOSDAQ	제약	N	N	N	N	N	4380	55	2	1.27	15382995	3499	48.71	4285	4455	4285	5620	3030	4325	4396.40	0.88	-336	4411	4367	4281	4237	4151	4390	4260	41	1295	500	2850	5	1	8164148	358	-7.45	1.92	12	0.04	-588.00	2277.00	7760	20230215	-43.56	2745	20231026	59.56	5800	-24.48	20240110	3955	10.75	20240202	6910	-36.61	20230405	2745	59.56	20231026	0.68	N	331920	500	40 억	71925	N	N	N	N
73	20240219	091015	57	100.00	KOSDAQ	제약	N	N	N	N	N	4455	130	2	3.01	8012205	1827	25.44	4285	4455	4285	5620	3030	4325	4385.44	0.88	-33	4411	4367	4281	4237	4151	4390	4260	41	1295	500	2850	5	1	8164148	364	-7.58	1.96	12	0.02	-588.00	2277.00	7760	20230215	-42.59	2745	20231026	62.30	5800	-23.19	20240110	3955	12.64	20240202	6910	-35.53	20230405	2745	62.30	20231026	0.68	N	331920	500	40 억	71925	N	N	N	N
74	20240216	161005	57	100.00	KOSDAQ	제약	N	N	N	N	N	4325	85	2	2.00	30308365	7144	28.70	4240	4325	4195	5510	2970	4240	4242.48	0.88	-155	4343	4291	4208	4156	4073	4317	4182	41	1270	500	2790	5	1	8164148	353	-7.36	1.90	12	0.09	-588.00	2277.00	7760	20230215	-44.27	2745	20231026	57.56	5800	-25.43	20240110	3955	9.36	20240202	7150	-39.51	20230216	2745	57.56	20231026	0.67	N	331920	500	40 억	71812	N	N	N	N
75	20240216	151015	57	100.00	KOSDAQ	제약	N	N	N	N	N	4280	40	2	0.94	29122995	6869	27.59	4240	4315	4195	5510	2970	4240	4239.77	0.88	-184	4343	4291	4208	4156	4073	4317	4182	41	1270	500	2790	5	1	8164148	349	-7.28	1.88	12	0.08	-588.00	2277.00	7760	20230215	-44.85	2745	20231026	55.92	5800	-26.21	20240110	3955	8.22	20240202	7150	-40.14	20230216	2745	55.92	20231026	0.67	N	331920	500	40 억	71812	N	N	N	N
76	20240216	141018	57	100.00	KOSDAQ	제약	N	N	N	N	N	4265	25	2	0.59	24179730	5712	22.95	4240	4270	4195	5510	2970	4240	4233.15	0.88	-1062	4343	4291	4208	4156	4073	4317	4182	41	1270	500	2790	5	1	8164148	348	-7.25	1.87	12	0.07	-588.00	2277.00	7760	20230215	-45.04	2745	20231026	55.37	5800	-26.47	20240110	3955	7.84	20240202	7150	-40.35	20230216	2745	55.37	20231026	0.67	N	331920	500	40 억	71812	N	N	N	N
77	20240216	131013	57	100.00	KOSDAQ	제약	N	N	N	N	N	4215	-25	5	-0.59	13499385	3197	12.84	4240	4255	4195	5510	2970	4240	4222.52	0.88	-1062	4343	4291	4208	4156	4073	4317	4182	41	1270	500	2790	5	1	8164148	344	-7.17	1.85	12	0.04	-588.00	2277.00	7760	20230215	-45.68	2745	20231026	53.55	5800	-27.33	20240110	3955	6.57	20240202	7150	-41.05	20230216	2745	53.55	20231026	0.67	N	331920	500	40 억	71812	N	N	N	N
78	20240216	121016	57	100.00	KOSDAQ	제약	N	N	N	N	N	4230	-10	5	-0.24	12857335	3045	12.23	4240	4255	4195	5510	2970	4240	4222.44	0.88	-1034	4343	4291	4208	4156	4073	4317	4182	41	1270	500	2790	5	1	8164148	345	-7.19	1.86	12	0.04	-588.00	2277.00	7760	20230215	-45.49	2745	20231026	54.10	5800	-27.07	20240110	3955	6.95	20240202	7150	-40.84	20230216	2745	54.10	20231026	0.67	N	331920	500	40 억	71812	N	N	N	N
79	20240216	111022	57	100.00	KOSDAQ	제약	N	N	N	N	N	4235	-5	5	-0.12	12743100	3018	12.12	4240	4255	4195	5510	2970	4240	4222.37	0.88	-1029	4343	4291	4208	4156	4073	4317	4182	41	1270	500	2790	5	1	8164148	346	-7.20	1.86	12	0.04	-588.00	2277.00	7760	20230215	-45.43	2745	20231026	54.28	5800	-26.98	20240110	3955	7.08	20240202	7150	-40.77	20230216	2745	54.28	20231026	0.67	N	331920	500	40 억	71812	N	N	N	N
80	20240216	091009	57	100.00	KOSDAQ	제약	N	N	N	N	N	4255	15	2	0.35	114495	27	0.11	4240	4255	4240	5510	2970	4240	4240.56	0.88	0	4343	4291	4208	4156	4073	4317	4182	41	1270	500	2790	5	1	8164148	347	-7.24	1.87	12	0.00	-588.00	2277.00	7760	20230215	-45.17	2745	20231026	55.01	5800	-26.64	20240110	3955	7.59	20240202	7150	-40.49	20230216	2745	55.01	20231026	0.67	N	331920	500	40 억	71812	N	N	N	N
81	20240215	161005	57	100.00	KOSDAQ	제약	N	N	N	N	N	4240	80	2	1.92	104924450	24892	420.12	4155	4260	4125	5400	2915	4160	4215.18	0.86	1662	4313	4236	4173	4096	4033	4275	4135	41	1240	500	2740	5	1	8164148	346	-7.21	1.86	12	0.30	-588.00	2277.00	7760	20230215	-45.36	2745	20231026	54.46	5800	-26.90	20240110	3955	7.21	20240202	7760	-45.36	20230215	2745	54.46	20231026	0.69	N	331920	500	40 억	69981	N	N	N	N
82	20240215	151011	57	100.00	KOSDAQ	제약	N	N	N	N	N	4220	60	2	1.44	103300110	24508	413.64	4155	4260	4125	5400	2915	4160	4214.95	0.86	1615	4313	4236	4173	4096	4033	4275	4135	41	1240	500	2740	5	1	8164148	345	-7.18	1.85	12	0.30	-588.00	2277.00	7760	20230215	-45.62	2745	20231026	53.73	5800	-27.24	20240110	3955	6.70	20240202	7760	-45.62	20230215	2745	53.73	20231026	0.69	N	331920	500	40 억	69981	N	N	N	N
83	20240215	141005	57	100.00	KOSDAQ	제약	N	N	N	N	N	4215	55	2	1.32	96453240	22886	386.26	4155	4260	4125	5400	2915	4160	4214.51	0.86	1721	4313	4236	4173	4096	4033	4275	4135	41	1240	500	2740	5	1	8164148	344	-7.17	1.85	12	0.28	-588.00	2277.00	7760	20230215	-45.68	2745	20231026	53.55	5800	-27.33	20240110	3955	6.57	20240202	7760	-45.68	20230215	2745	53.55	20231026	0.69	N	331920	500	40 억	69981	N	N	N	N
84	20240215	130937	57	100.00	KOSDAQ	제약	N	N	N	N	N	4230	70	2	1.68	90783560	21542	363.58	4155	4260	4125	5400	2915	4160	4214.26	0.86	1738	4313	4236	4173	4096	4033	4275	4135	41	1240	500	2740	5	1	8164148	345	-7.19	1.86	12	0.26	-588.00	2277.00	7760	20230215	-45.49	2745	20231026	54.10	5800	-27.07	20240110	3955	6.95	20240202	7760	-45.49	20230215	2745	54.10	20231026	0.69	N	331920	500	40 억	69981	N	N	N	N
85	20240215	121005	57	100.00	KOSDAQ	제약	N	N	N	N	N	4245	85	2	2.04	86055455	20428	344.78	4155	4260	4125	5400	2915	4160	4212.62	0.86	1836	4313	4236	4173	4096	4033	4275	4135	41	1240	500	2740	5	1	8164148	347	-7.22	1.86	12	0.25	-588.00	2277.00	7760	20230215	-45.30	2745	20231026	54.64	5800	-26.81	20240110	3955	7.33	20240202	7760	-45.30	20230215	2745	54.64	20231026	0.69	N	331920	500	40 억	69981	N	N	N	N
86	20240215	110957	57	100.00	KOSDAQ	제약	N	N	N	N	N	4200	40	2	0.96	29798035	7128	120.30	4155	4215	4125	5400	2915	4160	4180.42	0.86	672	4313	4236	4173	4096	4033	4275	4135	41	1240	500	2740	5	1	8164148	343	-7.14	1.84	12	0.09	-588.00	2277.00	7760	20230215	-45.88	2745	20231026	53.01	5800	-27.59	20240110	3955	6.19	20240202	7760	-45.88	20230215	2745	53.01	20231026	0.69	N	331920	500	40 억	69981	N	N	N	N
87	20240215	100957	57	100.00	KOSDAQ	제약	N	N	N	N	N	4200	40	2	0.96	15030880	3608	60.89	4155	4215	4125	5400	2915	4160	4165.99	0.86	-91	4313	4236	4173	4096	4033	4275	4135	41	1240	500	2740	5	1	8164148	343	-7.14	1.84	12	0.04	-588.00	2277.00	7760	20230215	-45.88	2745	20231026	53.01	5800	-27.59	20240110	3955	6.19	20240202	7760	-45.88	20230215	2745	53.01	20231026	0.69	N	331920	500	40 억	69981	N	N	N	N
88	20240215	091001	57	100.00	KOSDAQ	제약	N	N	N	N	N	4190	30	2	0.72	4545940	1094	18.46	4155	4215	4150	5400	2915	4160	4155.34	0.86	6	4313	4236	4173	4096	4033	4275	4135	41	1240	500	2740	5	1	8164148	342	-7.13	1.84	12	0.01	-588.00	2277.00	7760	20230215	-46.01	2745	20231026	52.64	5800	-27.76	20240110	3955	5.94	20240202	7760	-46.01	20230215	2745	52.64	20231026	0.69	N	331920	500	40 억	69981	N	N	N	N
89	20240214	160954	57	100.00	KOSDAQ	제약	N	N	N	N	N	4160	-55	5	-1.30	24634670	5925	52.25	4130	4250	4110	5470	2955	4215	4157.75	0.86	-586	4271	4242	4206	4177	4141	4225	4160	41	1255	500	2780	5	1	8164148	340	-7.07	1.83	12	0.07	-588.00	2277.00	7760	20230215	-46.39	2745	20231026	51.55	5800	-28.28	20240110	3955	5.18	20240202	7760	-46.39	20230215	2745	51.55	20231026	0.69	N	331920	500	40 억	70492	N	N	N	N
90	20240214	150956	57	100.00	KOSDAQ	제약	N	N	N	N	N	4225	10	2	0.24	23328380	5611	49.48	4130	4250	4110	5470	2955	4215	4157.62	0.86	-582	4271	4242	4206	4177	4141	4225	4160	41	1255	500	2780	5	1	8164148	345	-7.19	1.86	12	0.07	-588.00	2277.00	7760	20230215	-45.55	2745	20231026	53.92	5800	-27.16	20240110	3955	6.83	20240202	7760	-45.55	20230215	2745	53.92	20231026	0.69	N	331920	500	40 억	70492	N	N	N	N
91	20240214	140952	57	100.00	KOSDAQ	제약	N	N	N	N	N	4185	-30	5	-0.71	17221060	4156	36.65	4130	4250	4110	5470	2955	4215	4143.66	0.86	-390	4271	4242	4206	4177	4141	4225	4160	41	1255	500	2780	5	1	8164148	342	-7.12	1.84	12	0.05	-588.00	2277.00	7760	20230215	-46.07	2745	20231026	52.46	5800	-27.84	20240110	3955	5.82	20240202	7760	-46.07	20230215	2745	52.46	20231026	0.69	N	331920	500	40 억	70492	N	N	N	N
92	20240214	130954	57	100.00	KOSDAQ	제약	N	N	N	N	N	4180	-35	5	-0.83	12902890	3116	27.48	4130	4250	4110	5470	2955	4215	4140.85	0.86	-316	4271	4242	4206	4177	4141	4225	4160	41	1255	500	2780	5	1	8164148	341	-7.11	1.84	12	0.04	-588.00	2277.00	7760	20230215	-46.13	2745	20231026	52.28	5800	-27.93	20240110	3955	5.69	20240202	7760	-46.13	20230215	2745	52.28	20231026	0.69	N	331920	500	40 억	70492	N	N	N	N
93	20240214	120945	57	100.00	KOSDAQ	제약	N	N	N	N	N	4160	-55	5	-1.30	11667180	2820	24.87	4130	4250	4110	5470	2955	4215	4137.30	0.86	-299	4271	4242	4206	4177	4141	4225	4160	41	1255	500	2780	5	1	8164148	340	-7.07	1.83	12	0.03	-588.00	2277.00	7760	20230215	-46.39	2745	20231026	51.55	5800	-28.28	20240110	3955	5.18	20240202	7760	-46.39	20230215	2745	51.55	20231026	0.69	N	331920	500	40 억	70492	N	N	N	N
94	20240214	110952	57	100.00	KOSDAQ	제약	N	N	N	N	N	4140	-75	5	-1.78	11301150	2732	24.09	4130	4250	4110	5470	2955	4215	4136.58	0.86	-293	4271	4242	4206	4177	4141	4225	4160	41	1255	500	2780	5	1	8164148	338	-7.04	1.82	12	0.03	-588.00	2277.00	7760	20230215	-46.65	2745	20231026	50.82	5800	-28.62	20240110	3955	4.68	20240202	7760	-46.65	20230215	2745	50.82	20231026	0.69	N	331920	500	40 억	70492	N	N	N	N
95	20240214	090944	57	100.00	KOSDAQ	제약	N	N	N	N	N	4180	-35	5	-0.83	1497530	360	3.17	4130	4250	4130	5470	2955	4215	4159.81	0.86	-138	4271	4242	4206	4177	4141	4225	4160	41	1255	500	2780	5	1	8164148	341	-7.11	1.84	12	0.00	-588.00	2277.00	7760	20230215	-46.13	2745	20231026	52.28	5800	-27.93	20240110	3955	5.69	20240202	7760	-46.13	20230215	2745	52.28	20231026	0.69	N	331920	500	40 억	70492	N	N	N	N
96	20240213	160942	57	100.00	KOSDAQ	제약	N	N	N	N	N	4215	25	2	0.60	47575980	11339	117.91	4235	4235	4170	5440	2935	4190	4195.78	0.86	360	4306	4247	4186	4127	4066	4217	4097	41	1250	500	2760	5	1	8164148	344	-7.17	1.85	12	0.14	-588.00	2277.00	7760	20230215	-45.68	2745	20231026	53.55	5800	-27.33	20240110	3955	6.57	20240202	7760	-45.68	20230215	2745	53.55	20231026	0.72	N	331920	500	40 억	70065	N	N	N	N
97	20240213	150942	57	100.00	KOSDAQ	제약	N	N	N	N	N	4190	0	3	0.00	46183030	11007	114.45	4235	4235	4170	5440	2935	4190	4195.79	0.86	360	4306	4247	4186	4127	4066	4217	4097	41	1250	500	2760	5	1	8164148	342	-7.13	1.84	12	0.13	-588.00	2277.00	7760	20230215	-46.01	2745	20231026	52.64	5800	-27.76	20240110	3955	5.94	20240202	7760	-46.01	20230215	2745	52.64	20231026	0.72	N	331920	500	40 억	70065	N	N	N	N
98	20240213	140950	57	100.00	KOSDAQ	제약	N	N	N	N	N	4200	10	2	0.24	32525695	7748	80.57	4235	4235	4170	5440	2935	4190	4197.95	0.86	210	4306	4247	4186	4127	4066	4217	4097	41	1250	500	2760	5	1	8164148	343	-7.14	1.84	12	0.09	-588.00	2277.00	7760	20230215	-45.88	2745	20231026	53.01	5800	-27.59	20240110	3955	6.19	20240202	7760	-45.88	20230215	2745	53.01	20231026	0.72	N	331920	500	40 억	70065	N	N	N	N
99	20240213	130937	57	100.00	KOSDAQ	제약	N	N	N	N	N	4195	5	2	0.12	22852950	5452	56.69	4235	4235	4170	5440	2935	4190	4191.66	0.86	-210	4306	4247	4186	4127	4066	4217	4097	41	1250	500	2760	5	1	8164148	342	-7.13	1.84	12	0.07	-588.00	2277.00	7760	20230215	-45.94	2745	20231026	52.82	5800	-27.67	20240110	3955	6.07	20240202	7760	-45.94	20230215	2745	52.82	20231026	0.72	N	331920	500	40 억	70065	N	N	N	N
100	20240213	120948	57	100.00	KOSDAQ	제약	N	N	N	N	N	4180	-10	5	-0.24	19466775	4642	48.27	4235	4235	4170	5440	2935	4190	4193.62	0.86	-182	4306	4247	4186	4127	4066	4217	4097	41	1250	500	2760	5	1	8164148	341	-7.11	1.84	12	0.06	-588.00	2277.00	7760	20230215	-46.13	2745	20231026	52.28	5800	-27.93	20240110	3955	5.69	20240202	7760	-46.13	20230215	2745	52.28	20231026	0.72	N	331920	500	40 억	70065	N	N	N	N
101	20240213	111012	57	100.00	KOSDAQ	제약	N	N	N	N	N	4180	-10	5	-0.24	18559270	4425	46.01	4235	4235	4170	5440	2935	4190	4194.19	0.86	-182	4306	4247	4186	4127	4066	4217	4097	41	1250	500	2760	5	1	8164148	341	-7.11	1.84	12	0.05	-588.00	2277.00	7760	20230215	-46.13	2745	20231026	52.28	5800	-27.93	20240110	3955	5.69	20240202	7760	-46.13	20230215	2745	52.28	20231026	0.72	N	331920	500	40 억	70065	N	N	N	N
102	20240213	100833	57	100.00	KOSDAQ	제약	N	N	N	N	N	4215	25	2	0.60	15925350	3796	39.47	4235	4235	4170	5440	2935	4190	4195.30	0.86	-245	4306	4247	4186	4127	4066	4217	4097	41	1250	500	2760	5	1	8164148	344	-7.17	1.85	12	0.05	-588.00	2277.00	7760	20230215	-45.68	2745	20231026	53.55	5800	-27.33	20240110	3955	6.57	20240202	7760	-45.68	20230215	2745	53.55	20231026	0.72	N	331920	500	40 억	70065	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History