KissMeData/061250/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

43 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	160546	57	100.00	KOSDAQ	제약	N	N	N	N	N	1656	-40	5	-2.36	407443525	245218	167.01	1663	1687	1649	2200	1188	1696	1661.57	2.32	-66472	1754	1724	1708	1678	1662	1717	1671	340	504	500	1220	1	1	66532826	1102	-17.62	0.63	12	0.37	-94.00	2639.00	2425	20230413	-31.71	1550	20240129	6.84	2265	-26.89	20240103	1550	6.84	20240129	2425	-31.71	20230413	1550	6.84	20240129	4.16	N	061250	500	340 억	1543736	N	N	N	N
3	20240229	150548	57	100.00	KOSDAQ	제약	N	N	N	N	N	1658	-38	5	-2.24	390584521	235044	160.08	1663	1687	1649	2200	1188	1696	1661.75	2.32	-63059	1754	1724	1708	1678	1662	1717	1671	340	504	500	1220	1	1	66532826	1103	-17.64	0.63	12	0.35	-94.00	2639.00	2425	20230413	-31.63	1550	20240129	6.97	2265	-26.80	20240103	1550	6.97	20240129	2425	-31.63	20230413	1550	6.97	20240129	4.16	N	061250	500	340 억	1543736	N	N	N	N
4	20240229	140548	57	100.00	KOSDAQ	제약	N	N	N	N	N	1658	-38	5	-2.24	363740958	218854	149.05	1663	1687	1650	2200	1188	1696	1662.03	2.32	-57594	1754	1724	1708	1678	1662	1717	1671	340	504	500	1220	1	1	66532826	1103	-17.64	0.63	12	0.33	-94.00	2639.00	2425	20230413	-31.63	1550	20240129	6.97	2265	-26.80	20240103	1550	6.97	20240129	2425	-31.63	20230413	1550	6.97	20240129	4.16	N	061250	500	340 억	1543736	N	N	N	N
5	20240229	130548	57	100.00	KOSDAQ	제약	N	N	N	N	N	1655	-41	5	-2.42	305047963	183339	124.86	1663	1687	1655	2200	1188	1696	1663.85	2.32	-32955	1754	1724	1708	1678	1662	1717	1671	340	504	500	1220	1	1	66532826	1101	-17.61	0.63	12	0.28	-94.00	2639.00	2425	20230413	-31.75	1550	20240129	6.77	2265	-26.93	20240103	1550	6.77	20240129	2425	-31.75	20230413	1550	6.77	20240129	4.16	N	061250	500	340 억	1543736	N	N	N	N
6	20240229	120546	57	100.00	KOSDAQ	제약	N	N	N	N	N	1664	-32	5	-1.89	237398871	142525	97.07	1663	1687	1659	2200	1188	1696	1665.66	2.32	-4789	1754	1724	1708	1678	1662	1717	1671	340	504	500	1220	1	1	66532826	1107	-17.70	0.63	12	0.21	-94.00	2639.00	2425	20230413	-31.38	1550	20240129	7.35	2265	-26.53	20240103	1550	7.35	20240129	2425	-31.38	20230413	1550	7.35	20240129	4.16	N	061250	500	340 억	1543736	N	N	N	N
7	20240229	110548	57	100.00	KOSDAQ	제약	N	N	N	N	N	1668	-28	5	-1.65	180613929	108368	73.81	1663	1687	1663	2200	1188	1696	1666.67	2.32	10372	1754	1724	1708	1678	1662	1717	1671	340	504	500	1220	1	1	66532826	1110	-17.74	0.63	12	0.16	-94.00	2639.00	2425	20230413	-31.22	1550	20240129	7.61	2265	-26.36	20240103	1550	7.61	20240129	2425	-31.22	20230413	1550	7.61	20240129	4.16	N	061250	500	340 억	1543736	N	N	N	N
8	20240229	100547	57	100.00	KOSDAQ	제약	N	N	N	N	N	1669	-27	5	-1.59	158332281	95007	64.71	1663	1687	1663	2200	1188	1696	1666.53	2.32	14229	1754	1724	1708	1678	1662	1717	1671	340	504	500	1220	1	1	66532826	1110	-17.76	0.63	12	0.14	-94.00	2639.00	2425	20230413	-31.18	1550	20240129	7.68	2265	-26.31	20240103	1550	7.68	20240129	2425	-31.18	20230413	1550	7.68	20240129	4.16	N	061250	500	340 억	1543736	N	N	N	N
9	20240229	090547	57	100.00	KOSDAQ	제약	N	N	N	N	N	1673	-23	5	-1.36	109695094	65849	44.85	1663	1687	1663	2200	1188	1696	1665.86	2.32	16000	1754	1724	1708	1678	1662	1717	1671	340	504	500	1220	1	1	66532826	1113	-17.80	0.63	12	0.10	-94.00	2639.00	2425	20230413	-31.01	1550	20240129	7.94	2265	-26.14	20240103	1550	7.94	20240129	2425	-31.01	20230413	1550	7.94	20240129	4.16	N	061250	500	340 억	1543736	N	N	N	N
10	20240228	160514	57	100.00	KOSDAQ	제약	N	N	N	N	N	1696	-35	5	-2.02	250464337	146830	33.15	1735	1738	1692	2250	1212	1731	1705.81	2.44	-71326	1816	1773	1709	1666	1602	1795	1688	340	519	500	1240	1	1	66532826	1128	-18.04	0.64	12	0.22	-94.00	2639.00	2425	20230413	-30.06	1550	20240129	9.42	2265	-25.12	20240103	1550	9.42	20240129	2425	-30.06	20230413	1550	9.42	20240129	4.23	N	061250	500	340 억	1620464	N	N	N	N
11	20240228	150515	57	100.00	KOSDAQ	제약	N	N	N	N	N	1695	-36	5	-2.08	229420413	134411	30.35	1735	1738	1692	2250	1212	1731	1706.86	2.44	-69665	1816	1773	1709	1666	1602	1795	1688	340	519	500	1240	1	1	66532826	1128	-18.03	0.64	12	0.20	-94.00	2639.00	2425	20230413	-30.10	1550	20240129	9.35	2265	-25.17	20240103	1550	9.35	20240129	2425	-30.10	20230413	1550	9.35	20240129	4.23	N	061250	500	340 억	1620464	N	N	N	N
12	20240228	140548	57	100.00	KOSDAQ	제약	N	N	N	N	N	1696	-35	5	-2.02	207973170	121754	27.49	1735	1738	1692	2250	1212	1731	1708.14	2.44	-65730	1816	1773	1709	1666	1602	1795	1688	340	519	500	1240	1	1	66532826	1128	-18.04	0.64	12	0.18	-94.00	2639.00	2425	20230413	-30.06	1550	20240129	9.42	2265	-25.12	20240103	1550	9.42	20240129	2425	-30.06	20230413	1550	9.42	20240129	4.23	N	061250	500	340 억	1620464	N	N	N	N
13	20240228	130548	57	100.00	KOSDAQ	제약	N	N	N	N	N	1693	-38	5	-2.20	181851824	106411	24.03	1735	1738	1692	2250	1212	1731	1708.96	2.44	-59370	1816	1773	1709	1666	1602	1795	1688	340	519	500	1240	1	1	66532826	1126	-18.01	0.64	12	0.16	-94.00	2639.00	2425	20230413	-30.19	1550	20240129	9.23	2265	-25.25	20240103	1550	9.23	20240129	2425	-30.19	20230413	1550	9.23	20240129	4.23	N	061250	500	340 억	1620464	N	N	N	N
14	20240228	120549	57	100.00	KOSDAQ	제약	N	N	N	N	N	1693	-38	5	-2.20	161586998	94451	21.33	1735	1738	1693	2250	1212	1731	1710.80	2.44	-54997	1816	1773	1709	1666	1602	1795	1688	340	519	500	1240	1	1	66532826	1126	-18.01	0.64	12	0.14	-94.00	2639.00	2425	20230413	-30.19	1550	20240129	9.23	2265	-25.25	20240103	1550	9.23	20240129	2425	-30.19	20230413	1550	9.23	20240129	4.23	N	061250	500	340 억	1620464	N	N	N	N
15	20240228	110525	57	100.00	KOSDAQ	제약	N	N	N	N	N	1707	-24	5	-1.39	109150402	63586	14.36	1735	1738	1706	2250	1212	1731	1716.58	2.44	-37500	1816	1773	1709	1666	1602	1795	1688	340	519	500	1240	1	1	66532826	1136	-18.16	0.65	12	0.10	-94.00	2639.00	2425	20230413	-29.61	1550	20240129	10.13	2265	-24.64	20240103	1550	10.13	20240129	2425	-29.61	20230413	1550	10.13	20240129	4.23	N	061250	500	340 억	1620464	N	N	N	N
16	20240228	100545	57	100.00	KOSDAQ	제약	N	N	N	N	N	1721	-10	5	-0.58	59666421	34690	7.83	1735	1738	1711	2250	1212	1731	1719.99	2.44	-13730	1816	1773	1709	1666	1602	1795	1688	340	519	500	1240	1	1	66532826	1145	-18.31	0.65	12	0.05	-94.00	2639.00	2425	20230413	-29.03	1550	20240129	11.03	2265	-24.02	20240103	1550	11.03	20240129	2425	-29.03	20230413	1550	11.03	20240129	4.23	N	061250	500	340 억	1620464	N	N	N	N
17	20240228	090547	57	100.00	KOSDAQ	제약	N	N	N	N	N	1728	-3	5	-0.17	13416090	7747	1.75	1735	1738	1727	2250	1212	1731	1731.78	2.44	-3285	1816	1773	1709	1666	1602	1795	1688	340	519	500	1240	1	1	66532826	1150	-18.38	0.65	12	0.01	-94.00	2639.00	2425	20230413	-28.74	1550	20240129	11.48	2265	-23.71	20240103	1550	11.48	20240129	2425	-28.74	20230413	1550	11.48	20240129	4.23	N	061250	500	340 억	1620464	N	N	N	N
18	20240227	160546	57	100.00	KOSDAQ	제약	N	N	N	N	N	1731	51	2	3.04	745085979	440204	124.36	1680	1752	1645	2180	1176	1680	1692.59	2.32	75728	1762	1720	1695	1653	1628	1708	1641	340	500	500	1200	1	1	66532826	1152	-18.41	0.66	12	0.66	-94.00	2639.00	2425	20230413	-28.62	1550	20240129	11.68	2265	-23.58	20240103	1550	11.68	20240129	2425	-28.62	20230413	1550	11.68	20240129	4.25	N	061250	500	340 억	1542415	N	N	N	N
19	20240227	150548	57	100.00	KOSDAQ	제약	N	N	N	N	N	1718	38	2	2.26	709964622	419869	118.61	1680	1752	1645	2180	1176	1680	1690.92	2.32	81196	1762	1720	1695	1653	1628	1708	1641	340	500	500	1200	1	1	66532826	1143	-18.28	0.65	12	0.63	-94.00	2639.00	2425	20230413	-29.15	1550	20240129	10.84	2265	-24.15	20240103	1550	10.84	20240129	2425	-29.15	20230413	1550	10.84	20240129	4.25	N	061250	500	340 억	1542415	N	N	N	N
20	20240227	140546	57	100.00	KOSDAQ	제약	N	N	N	N	N	1670	-10	5	-0.60	391642255	235442	66.51	1680	1686	1645	2180	1176	1680	1663.43	2.32	49096	1762	1720	1695	1653	1628	1708	1641	340	500	500	1200	1	1	66532826	1111	-17.77	0.63	12	0.35	-94.00	2639.00	2425	20230413	-31.13	1550	20240129	7.74	2265	-26.27	20240103	1550	7.74	20240129	2425	-31.13	20230413	1550	7.74	20240129	4.25	N	061250	500	340 억	1542415	N	N	N	N
21	20240227	130509	57	100.00	KOSDAQ	제약	N	N	N	N	N	1673	-7	5	-0.42	371687845	223493	63.14	1680	1686	1645	2180	1176	1680	1663.08	2.32	41780	1762	1720	1695	1653	1628	1708	1641	340	500	500	1200	1	1	66532826	1113	-17.80	0.63	12	0.34	-94.00	2639.00	2425	20230413	-31.01	1550	20240129	7.94	2265	-26.14	20240103	1550	7.94	20240129	2425	-31.01	20230413	1550	7.94	20240129	4.25	N	061250	500	340 억	1542415	N	N	N	N
22	20240227	120550	57	100.00	KOSDAQ	제약	N	N	N	N	N	1664	-16	5	-0.95	333594707	200671	56.69	1680	1686	1645	2180	1176	1680	1662.40	2.32	30747	1762	1720	1695	1653	1628	1708	1641	340	500	500	1200	1	1	66532826	1107	-17.70	0.63	12	0.30	-94.00	2639.00	2425	20230413	-31.38	1550	20240129	7.35	2265	-26.53	20240103	1550	7.35	20240129	2425	-31.38	20230413	1550	7.35	20240129	4.25	N	061250	500	340 억	1542415	N	N	N	N
23	20240227	110546	57	100.00	KOSDAQ	제약	N	N	N	N	N	1666	-14	5	-0.83	305518561	183801	51.92	1680	1686	1645	2180	1176	1680	1662.22	2.32	30224	1762	1720	1695	1653	1628	1708	1641	340	500	500	1200	1	1	66532826	1108	-17.72	0.63	12	0.28	-94.00	2639.00	2425	20230413	-31.30	1550	20240129	7.48	2265	-26.45	20240103	1550	7.48	20240129	2425	-31.30	20230413	1550	7.48	20240129	4.25	N	061250	500	340 억	1542415	N	N	N	N
24	20240227	100544	57	100.00	KOSDAQ	제약	N	N	N	N	N	1667	-13	5	-0.77	288103495	173346	48.97	1680	1686	1645	2180	1176	1680	1662.01	2.32	28043	1762	1720	1695	1653	1628	1708	1641	340	500	500	1200	1	1	66532826	1109	-17.73	0.63	12	0.26	-94.00	2639.00	2425	20230413	-31.26	1550	20240129	7.55	2265	-26.40	20240103	1550	7.55	20240129	2425	-31.26	20230413	1550	7.55	20240129	4.25	N	061250	500	340 억	1542415	N	N	N	N
25	20240227	090545	57	100.00	KOSDAQ	제약	N	N	N	N	N	1683	3	2	0.18	71576407	42962	12.14	1680	1683	1658	2180	1176	1680	1666.04	2.32	25536	1762	1720	1695	1653	1628	1708	1641	340	500	500	1200	1	1	66532826	1120	-17.90	0.64	12	0.06	-94.00	2639.00	2425	20230413	-30.60	1550	20240129	8.58	2265	-25.70	20240103	1550	8.58	20240129	2425	-30.60	20230413	1550	8.58	20240129	4.25	N	061250	500	340 억	1542415	N	N	N	N
26	20240226	160544	57	100.00	KOSDAQ	제약	N	N	N	N	N	1680	-59	5	-3.39	601911225	353689	278.22	1722	1737	1670	2260	1218	1739	1702.00	2.30	12955	1757	1747	1738	1728	1719	1743	1724	340	521	500	1250	1	1	66532826	1118	-17.87	0.64	12	0.53	-94.00	2639.00	2425	20230413	-30.72	1550	20240129	8.39	2265	-25.83	20240103	1550	8.39	20240129	2425	-30.72	20230413	1550	8.39	20240129	4.18	N	061250	500	340 억	1527172	N	N	N	N
27	20240226	150543	57	100.00	KOSDAQ	제약	N	N	N	N	N	1698	-41	5	-2.36	473709695	277619	218.38	1722	1737	1694	2260	1218	1739	1706.33	2.30	556	1757	1747	1738	1728	1719	1743	1724	340	521	500	1250	1	1	66532826	1130	-18.06	0.64	12	0.42	-94.00	2639.00	2425	20230413	-29.98	1550	20240129	9.55	2265	-25.03	20240103	1550	9.55	20240129	2425	-29.98	20230413	1550	9.55	20240129	4.18	N	061250	500	340 억	1527172	N	N	N	N
28	20240226	140544	57	100.00	KOSDAQ	제약	N	N	N	N	N	1704	-35	5	-2.01	383095304	224290	176.43	1722	1737	1700	2260	1218	1739	1708.04	2.30	530	1757	1747	1738	1728	1719	1743	1724	340	521	500	1250	1	1	66532826	1134	-18.13	0.65	12	0.34	-94.00	2639.00	2425	20230413	-29.73	1550	20240129	9.94	2265	-24.77	20240103	1550	9.94	20240129	2425	-29.73	20230413	1550	9.94	20240129	4.18	N	061250	500	340 억	1527172	N	N	N	N
29	20240226	130540	57	100.00	KOSDAQ	제약	N	N	N	N	N	1707	-32	5	-1.84	339712966	198820	156.40	1722	1737	1700	2260	1218	1739	1708.65	2.30	2498	1757	1747	1738	1728	1719	1743	1724	340	521	500	1250	1	1	66532826	1136	-18.16	0.65	12	0.30	-94.00	2639.00	2425	20230413	-29.61	1550	20240129	10.13	2265	-24.64	20240103	1550	10.13	20240129	2425	-29.61	20230413	1550	10.13	20240129	4.18	N	061250	500	340 억	1527172	N	N	N	N
30	20240226	120540	57	100.00	KOSDAQ	제약	N	N	N	N	N	1702	-37	5	-2.13	267100822	156156	122.84	1722	1737	1701	2260	1218	1739	1710.47	2.30	15170	1757	1747	1738	1728	1719	1743	1724	340	521	500	1250	1	1	66532826	1132	-18.11	0.64	12	0.23	-94.00	2639.00	2425	20230413	-29.81	1550	20240129	9.81	2265	-24.86	20240103	1550	9.81	20240129	2425	-29.81	20230413	1550	9.81	20240129	4.18	N	061250	500	340 억	1527172	N	N	N	N
31	20240226	110539	57	100.00	KOSDAQ	제약	N	N	N	N	N	1709	-30	5	-1.73	200043148	116805	91.88	1722	1737	1707	2260	1218	1739	1712.62	2.30	21204	1757	1747	1738	1728	1719	1743	1724	340	521	500	1250	1	1	66532826	1137	-18.18	0.65	12	0.18	-94.00	2639.00	2425	20230413	-29.53	1550	20240129	10.26	2265	-24.55	20240103	1550	10.26	20240129	2425	-29.53	20230413	1550	10.26	20240129	4.18	N	061250	500	340 억	1527172	N	N	N	N
32	20240226	100536	57	100.00	KOSDAQ	제약	N	N	N	N	N	1713	-26	5	-1.50	112156016	65419	51.46	1722	1737	1708	2260	1218	1739	1714.43	2.30	27693	1757	1747	1738	1728	1719	1743	1724	340	521	500	1250	1	1	66532826	1140	-18.22	0.65	12	0.10	-94.00	2639.00	2425	20230413	-29.36	1550	20240129	10.52	2265	-24.37	20240103	1550	10.52	20240129	2425	-29.36	20230413	1550	10.52	20240129	4.18	N	061250	500	340 억	1527172	N	N	N	N
33	20240226	090536	57	100.00	KOSDAQ	제약	N	N	N	N	N	1714	-25	5	-1.44	11325962	6585	5.18	1722	1737	1711	2260	1218	1739	1719.96	2.30	7	1757	1747	1738	1728	1719	1743	1724	340	521	500	1250	1	1	66532826	1140	-18.23	0.65	12	0.01	-94.00	2639.00	2425	20230413	-29.32	1550	20240129	10.58	2265	-24.33	20240103	1550	10.58	20240129	2425	-29.32	20230413	1550	10.58	20240129	4.18	N	061250	500	340 억	1527172	N	N	N	N
34	20240223	160538	57	100.00	KOSDAQ	제약	N	N	N	N	N	1739	0	3	0.00	220908125	127124	39.93	1740	1748	1729	2260	1218	1739	1737.74	2.31	-12370	1807	1773	1751	1717	1695	1762	1706	340	521	500	1250	1	1	66532826	1157	-18.50	0.66	12	0.19	-94.00	2639.00	2425	20230413	-28.29	1550	20240129	12.19	2265	-23.22	20240103	1550	12.19	20240129	2425	-28.29	20230413	1550	12.19	20240129	4.16	N	061250	500	340 억	1537900	N	N	N	N
35	20240223	150536	57	100.00	KOSDAQ	제약	N	N	N	N	N	1738	-1	5	-0.06	214270119	123298	38.73	1740	1748	1729	2260	1218	1739	1737.82	2.31	-11873	1807	1773	1751	1717	1695	1762	1706	340	521	500	1250	1	1	66532826	1156	-18.49	0.66	12	0.19	-94.00	2639.00	2425	20230413	-28.33	1550	20240129	12.13	2265	-23.27	20240103	1550	12.13	20240129	2425	-28.33	20230413	1550	12.13	20240129	4.16	N	061250	500	340 억	1537900	N	N	N	N
36	20240223	140536	57	100.00	KOSDAQ	제약	N	N	N	N	N	1737	-2	5	-0.12	169188218	97261	30.55	1740	1748	1729	2260	1218	1739	1739.53	2.31	-10096	1807	1773	1751	1717	1695	1762	1706	340	521	500	1250	1	1	66532826	1156	-18.48	0.66	12	0.15	-94.00	2639.00	2425	20230413	-28.37	1550	20240129	12.06	2265	-23.31	20240103	1550	12.06	20240129	2425	-28.37	20230413	1550	12.06	20240129	4.16	N	061250	500	340 억	1537900	N	N	N	N
37	20240223	130534	57	100.00	KOSDAQ	제약	N	N	N	N	N	1738	-1	5	-0.06	145233904	83516	26.24	1740	1748	1729	2260	1218	1739	1738.99	2.31	-5393	1807	1773	1751	1717	1695	1762	1706	340	521	500	1250	1	1	66532826	1156	-18.49	0.66	12	0.13	-94.00	2639.00	2425	20230413	-28.33	1550	20240129	12.13	2265	-23.27	20240103	1550	12.13	20240129	2425	-28.33	20230413	1550	12.13	20240129	4.16	N	061250	500	340 억	1537900	N	N	N	N
38	20240223	120534	57	100.00	KOSDAQ	제약	N	N	N	N	N	1740	1	2	0.06	117365554	67488	21.20	1740	1748	1729	2260	1218	1739	1739.06	2.31	-2396	1807	1773	1751	1717	1695	1762	1706	340	521	500	1250	1	1	66532826	1158	-18.51	0.66	12	0.10	-94.00	2639.00	2425	20230413	-28.25	1550	20240129	12.26	2265	-23.18	20240103	1550	12.26	20240129	2425	-28.25	20230413	1550	12.26	20240129	4.16	N	061250	500	340 억	1537900	N	N	N	N
39	20240223	110530	57	100.00	KOSDAQ	제약	N	N	N	N	N	1738	-1	5	-0.06	95221242	54785	17.21	1740	1748	1729	2260	1218	1739	1738.09	2.31	-318	1807	1773	1751	1717	1695	1762	1706	340	521	500	1250	1	1	66532826	1156	-18.49	0.66	12	0.08	-94.00	2639.00	2425	20230413	-28.33	1550	20240129	12.13	2265	-23.27	20240103	1550	12.13	20240129	2425	-28.33	20230413	1550	12.13	20240129	4.16	N	061250	500	340 억	1537900	N	N	N	N
40	20240223	100529	57	100.00	KOSDAQ	제약	N	N	N	N	N	1747	8	2	0.46	75230011	43310	13.61	1740	1747	1729	2260	1218	1739	1737.01	2.31	2025	1807	1773	1751	1717	1695	1762	1706	340	521	500	1250	1	1	66532826	1162	-18.59	0.66	12	0.07	-94.00	2639.00	2425	20230413	-27.96	1550	20240129	12.71	2265	-22.87	20240103	1550	12.71	20240129	2425	-27.96	20230413	1550	12.71	20240129	4.16	N	061250	500	340 억	1537900	N	N	N	N
41	20240223	090532	57	100.00	KOSDAQ	제약	N	N	N	N	N	1744	5	2	0.29	10773347	6198	1.95	1740	1745	1732	2260	1218	1739	1738.20	2.31	-1676	1807	1773	1751	1717	1695	1762	1706	340	521	500	1250	1	1	66532826	1160	-18.55	0.66	12	0.01	-94.00	2639.00	2425	20230413	-28.08	1550	20240129	12.52	2265	-23.00	20240103	1550	12.52	20240129	2425	-28.08	20230413	1550	12.52	20240129	4.16	N	061250	500	340 억	1537900	N	N	N	N
42	20240222	160525	57	100.00	KOSDAQ	제약	N	N	N	N	N	1739	-34	5	-1.92	551955592	318039	85.40	1785	1785	1729	2300	1242	1773	1735.46	2.37	-36076	1853	1812	1781	1740	1709	1797	1725	340	527	500	1270	1	1	66532826	1157	-18.50	0.66	12	0.48	-94.00	2639.00	2425	20230413	-28.29	1550	20240129	12.19	2265	-23.22	20240103	1550	12.19	20240129	2425	-28.29	20230413	1550	12.19	20240129	4.19	N	061250	500	340 억	1573976	N	N	N	N
43	20240222	150534	57	100.00	KOSDAQ	제약	N	N	N	N	N	1735	-38	5	-2.14	523310463	301559	80.98	1785	1785	1729	2300	1242	1773	1735.35	2.37	-34324	1853	1812	1781	1740	1709	1797	1725	340	527	500	1270	1	1	66532826	1154	-18.46	0.66	12	0.45	-94.00	2639.00	2425	20230413	-28.45	1550	20240129	11.94	2265	-23.40	20240103	1550	11.94	20240129	2425	-28.45	20230413	1550	11.94	20240129	4.19	N	061250	500	340 억	1573976	N	N	N	N
44	20240222	140532	57	100.00	KOSDAQ	제약	N	N	N	N	N	1737	-36	5	-2.03	434164573	250063	67.15	1785	1785	1729	2300	1242	1773	1736.22	2.37	-33221	1853	1812	1781	1740	1709	1797	1725	340	527	500	1270	1	1	66532826	1156	-18.48	0.66	12	0.38	-94.00	2639.00	2425	20230413	-28.37	1550	20240129	12.06	2265	-23.31	20240103	1550	12.06	20240129	2425	-28.37	20230413	1550	12.06	20240129	4.19	N	061250	500	340 억	1573976	N	N	N	N
45	20240222	130522	57	100.00	KOSDAQ	제약	N	N	N	N	N	1731	-42	5	-2.37	372753208	214659	57.64	1785	1785	1729	2300	1242	1773	1736.49	2.37	-30785	1853	1812	1781	1740	1709	1797	1725	340	527	500	1270	1	1	66532826	1152	-18.41	0.66	12	0.32	-94.00	2639.00	2425	20230413	-28.62	1550	20240129	11.68	2265	-23.58	20240103	1550	11.68	20240129	2425	-28.62	20230413	1550	11.68	20240129	4.19	N	061250	500	340 억	1573976	N	N	N	N
46	20240222	120529	57	100.00	KOSDAQ	제약	N	N	N	N	N	1731	-42	5	-2.37	287403569	165333	44.40	1785	1785	1730	2300	1242	1773	1738.33	2.37	-27281	1853	1812	1781	1740	1709	1797	1725	340	527	500	1270	1	1	66532826	1152	-18.41	0.66	12	0.25	-94.00	2639.00	2425	20230413	-28.62	1550	20240129	11.68	2265	-23.58	20240103	1550	11.68	20240129	2425	-28.62	20230413	1550	11.68	20240129	4.19	N	061250	500	340 억	1573976	N	N	N	N
47	20240222	110525	57	100.00	KOSDAQ	제약	N	N	N	N	N	1736	-37	5	-2.09	180362678	103516	27.80	1785	1785	1734	2300	1242	1773	1742.37	2.37	-22922	1853	1812	1781	1740	1709	1797	1725	340	527	500	1270	1	1	66532826	1155	-18.47	0.66	12	0.16	-94.00	2639.00	2425	20230413	-28.41	1550	20240129	12.00	2265	-23.36	20240103	1550	12.00	20240129	2425	-28.41	20230413	1550	12.00	20240129	4.19	N	061250	500	340 억	1573976	N	N	N	N
48	20240222	100523	57	100.00	KOSDAQ	제약	N	N	N	N	N	1735	-38	5	-2.14	138104273	79186	21.26	1785	1785	1734	2300	1242	1773	1744.05	2.37	-19791	1853	1812	1781	1740	1709	1797	1725	340	527	500	1270	1	1	66532826	1154	-18.46	0.66	12	0.12	-94.00	2639.00	2425	20230413	-28.45	1550	20240129	11.94	2265	-23.40	20240103	1550	11.94	20240129	2425	-28.45	20230413	1550	11.94	20240129	4.19	N	061250	500	340 억	1573976	N	N	N	N
49	20240222	090530	57	100.00	KOSDAQ	제약	N	N	N	N	N	1763	-10	5	-0.56	4814634	2718	0.73	1785	1785	1758	2300	1242	1773	1771.39	2.37	-1395	1853	1812	1781	1740	1709	1797	1725	340	527	500	1270	1	1	66532826	1173	-18.76	0.67	12	0.00	-94.00	2639.00	2425	20230413	-27.30	1550	20240129	13.74	2265	-22.16	20240103	1550	13.74	20240129	2425	-27.30	20230413	1550	13.74	20240129	4.19	N	061250	500	340 억	1573976	N	N	N	N
50	20240221	160526	57	100.00	KOSDAQ	제약	N	N	N	N	N	1773	-45	5	-2.48	662684409	371596	173.15	1814	1822	1750	2360	1273	1818	1783.36	2.52	-100458	1850	1833	1818	1801	1786	1826	1794	340	542	500	1300	1	1	66532826	1180	-18.86	0.67	12	0.56	-94.00	2639.00	2425	20230413	-26.89	1550	20240129	14.39	2265	-21.72	20240103	1550	14.39	20240129	2425	-26.89	20230413	1550	14.39	20240129	4.15	N	061250	500	340 억	1674434	N	N	N	N
51	20240221	150522	57	100.00	KOSDAQ	제약	N	N	N	N	N	1770	-48	5	-2.64	652823887	366035	170.56	1814	1822	1750	2360	1273	1818	1783.50	2.52	-99348	1850	1833	1818	1801	1786	1826	1794	340	542	500	1300	1	1	66532826	1178	-18.83	0.67	12	0.55	-94.00	2639.00	2425	20230413	-27.01	1550	20240129	14.19	2265	-21.85	20240103	1550	14.19	20240129	2425	-27.01	20230413	1550	14.19	20240129	4.15	N	061250	500	340 억	1674434	N	N	N	N
52	20240221	140523	57	100.00	KOSDAQ	제약	N	N	N	N	N	1775	-43	5	-2.37	523726173	293178	136.61	1814	1822	1775	2360	1273	1818	1786.38	2.52	-82168	1850	1833	1818	1801	1786	1826	1794	340	542	500	1300	1	1	66532826	1181	-18.88	0.67	12	0.44	-94.00	2639.00	2425	20230413	-26.80	1550	20240129	14.52	2265	-21.63	20240103	1550	14.52	20240129	2425	-26.80	20230413	1550	14.52	20240129	4.15	N	061250	500	340 억	1674434	N	N	N	N
53	20240221	130523	57	100.00	KOSDAQ	제약	N	N	N	N	N	1781	-37	5	-2.04	436331481	244024	113.70	1814	1822	1776	2360	1273	1818	1788.07	2.52	-63079	1850	1833	1818	1801	1786	1826	1794	340	542	500	1300	1	1	66532826	1185	-18.95	0.67	12	0.37	-94.00	2639.00	2425	20230413	-26.56	1550	20240129	14.90	2265	-21.37	20240103	1550	14.90	20240129	2425	-26.56	20230413	1550	14.90	20240129	4.15	N	061250	500	340 억	1674434	N	N	N	N
54	20240221	120522	57	100.00	KOSDAQ	제약	N	N	N	N	N	1781	-37	5	-2.04	393441259	219927	102.48	1814	1822	1776	2360	1273	1818	1788.96	2.52	-59351	1850	1833	1818	1801	1786	1826	1794	340	542	500	1300	1	1	66532826	1185	-18.95	0.67	12	0.33	-94.00	2639.00	2425	20230413	-26.56	1550	20240129	14.90	2265	-21.37	20240103	1550	14.90	20240129	2425	-26.56	20230413	1550	14.90	20240129	4.15	N	061250	500	340 억	1674434	N	N	N	N
55	20240221	110528	57	100.00	KOSDAQ	제약	N	N	N	N	N	1790	-28	5	-1.54	321217474	179377	83.58	1814	1822	1779	2360	1273	1818	1790.74	2.52	-49788	1850	1833	1818	1801	1786	1826	1794	340	542	500	1300	1	1	66532826	1191	-19.04	0.68	12	0.27	-94.00	2639.00	2425	20230413	-26.19	1550	20240129	15.48	2265	-20.97	20240103	1550	15.48	20240129	2425	-26.19	20230413	1550	15.48	20240129	4.15	N	061250	500	340 억	1674434	N	N	N	N
56	20240221	100520	57	100.00	KOSDAQ	제약	N	N	N	N	N	1794	-24	5	-1.32	139247950	77439	36.08	1814	1822	1791	2360	1273	1818	1798.16	2.52	-31651	1850	1833	1818	1801	1786	1826	1794	340	542	500	1300	1	1	66532826	1194	-19.09	0.68	12	0.12	-94.00	2639.00	2425	20230413	-26.02	1550	20240129	15.74	2265	-20.79	20240103	1550	15.74	20240129	2425	-26.02	20230413	1550	15.74	20240129	4.15	N	061250	500	340 억	1674434	N	N	N	N
57	20240221	090520	57	100.00	KOSDAQ	제약	N	N	N	N	N	1812	-6	5	-0.33	6601498	3641	1.70	1814	1822	1807	2360	1273	1818	1813.10	2.52	-2366	1850	1833	1818	1801	1786	1826	1794	340	542	500	1300	1	1	66532826	1206	-19.28	0.69	12	0.01	-94.00	2639.00	2425	20230413	-25.28	1550	20240129	16.90	2265	-20.00	20240103	1550	16.90	20240129	2425	-25.28	20230413	1550	16.90	20240129	4.15	N	061250	500	340 억	1674434	N	N	N	N
58	20240220	160515	57	100.00	KOSDAQ	제약	N	N	N	N	N	1818	-9	5	-0.49	389260588	214578	140.38	1828	1835	1803	2375	1279	1827	1814.07	2.60	-56368	1857	1842	1826	1811	1795	1849	1818	340	548	500	1310	1	1	66532826	1210	-19.34	0.69	12	0.32	-94.00	2639.00	2425	20230413	-25.03	1550	20240129	17.29	2265	-19.74	20240103	1550	17.29	20240129	2425	-25.03	20230413	1550	17.29	20240129	4.16	N	061250	500	340 억	1730802	N	N	N	N
59	20240220	150519	57	100.00	KOSDAQ	제약	N	N	N	N	N	1808	-19	5	-1.04	322960580	177878	116.37	1828	1835	1806	2375	1279	1827	1815.63	2.60	-52280	1857	1842	1826	1811	1795	1849	1818	340	548	500	1310	1	1	66532826	1203	-19.23	0.69	12	0.27	-94.00	2639.00	2425	20230413	-25.44	1550	20240129	16.65	2265	-20.18	20240103	1550	16.65	20240129	2425	-25.44	20230413	1550	16.65	20240129	4.16	N	061250	500	340 억	1730802	N	N	N	N
60	20240220	140520	57	100.00	KOSDAQ	제약	N	N	N	N	N	1817	-10	5	-0.55	226629558	124627	81.53	1828	1835	1812	2375	1279	1827	1818.46	2.60	-29740	1857	1842	1826	1811	1795	1849	1818	340	548	500	1310	1	1	66532826	1209	-19.33	0.69	12	0.19	-94.00	2639.00	2425	20230413	-25.07	1550	20240129	17.23	2265	-19.78	20240103	1550	17.23	20240129	2425	-25.07	20230413	1550	17.23	20240129	4.16	N	061250	500	340 억	1730802	N	N	N	N
61	20240220	130519	57	100.00	KOSDAQ	제약	N	N	N	N	N	1821	-6	5	-0.33	202954009	111579	73.00	1828	1835	1813	2375	1279	1827	1818.93	2.60	-24724	1857	1842	1826	1811	1795	1849	1818	340	548	500	1310	1	1	66532826	1212	-19.37	0.69	12	0.17	-94.00	2639.00	2425	20230413	-24.91	1550	20240129	17.48	2265	-19.60	20240103	1550	17.48	20240129	2425	-24.91	20230413	1550	17.48	20240129	4.16	N	061250	500	340 억	1730802	N	N	N	N
62	20240220	120517	57	100.00	KOSDAQ	제약	N	N	N	N	N	1816	-11	5	-0.60	197659752	108667	71.09	1828	1835	1813	2375	1279	1827	1818.95	2.60	-23374	1857	1842	1826	1811	1795	1849	1818	340	548	500	1310	1	1	66532826	1208	-19.32	0.69	12	0.16	-94.00	2639.00	2425	20230413	-25.11	1550	20240129	17.16	2265	-19.82	20240103	1550	17.16	20240129	2425	-25.11	20230413	1550	17.16	20240129	4.16	N	061250	500	340 억	1730802	N	N	N	N
63	20240220	110515	57	100.00	KOSDAQ	제약	N	N	N	N	N	1819	-8	5	-0.44	176223124	96863	63.37	1828	1835	1813	2375	1279	1827	1819.30	2.60	-21864	1857	1842	1826	1811	1795	1849	1818	340	548	500	1310	1	1	66532826	1210	-19.35	0.69	12	0.15	-94.00	2639.00	2425	20230413	-24.99	1550	20240129	17.35	2265	-19.69	20240103	1550	17.35	20240129	2425	-24.99	20230413	1550	17.35	20240129	4.16	N	061250	500	340 억	1730802	N	N	N	N
64	20240220	100508	57	100.00	KOSDAQ	제약	N	N	N	N	N	1815	-12	5	-0.66	149347057	82069	53.69	1828	1835	1813	2375	1279	1827	1819.77	2.60	-16648	1857	1842	1826	1811	1795	1849	1818	340	548	500	1310	1	1	66532826	1208	-19.31	0.69	12	0.12	-94.00	2639.00	2425	20230413	-25.15	1550	20240129	17.10	2265	-19.87	20240103	1550	17.10	20240129	2425	-25.15	20230413	1550	17.10	20240129	4.16	N	061250	500	340 억	1730802	N	N	N	N
65	20240220	090520	57	100.00	KOSDAQ	제약	N	N	N	N	N	1833	6	2	0.33	24605273	13483	8.82	1828	1835	1823	2375	1279	1827	1824.91	2.60	-55	1857	1842	1826	1811	1795	1849	1818	340	548	500	1310	1	1	66532826	1220	-19.50	0.69	12	0.02	-94.00	2639.00	2425	20230413	-24.41	1550	20240129	18.26	2265	-19.07	20240103	1550	18.26	20240129	2425	-24.41	20230413	1550	18.26	20240129	4.16	N	061250	500	340 억	1730802	N	N	N	N
66	20240219	160518	57	100.00	KOSDAQ	제약	N	N	N	N	N	1827	3	2	0.16	279292161	152642	78.41	1824	1841	1810	2370	1277	1824	1829.74	2.59	7612	1840	1832	1824	1816	1808	1828	1812	340	546	500	1310	1	1	66532826	1216	-19.44	0.69	12	0.23	-94.00	2639.00	2425	20230413	-24.66	1550	20240129	17.87	2265	-19.34	20240103	1550	17.87	20240129	2425	-24.66	20230413	1550	17.87	20240129	4.17	N	061250	500	340 억	1722669	N	N	N	N
67	20240219	150522	57	100.00	KOSDAQ	제약	N	N	N	N	N	1830	6	2	0.33	266879022	145849	74.92	1824	1841	1810	2370	1277	1824	1829.83	2.59	8834	1840	1832	1824	1816	1808	1828	1812	340	546	500	1310	1	1	66532826	1218	-19.47	0.69	12	0.22	-94.00	2639.00	2425	20230413	-24.54	1550	20240129	18.06	2265	-19.21	20240103	1550	18.06	20240129	2425	-24.54	20230413	1550	18.06	20240129	4.17	N	061250	500	340 억	1722669	N	N	N	N
68	20240219	140521	57	100.00	KOSDAQ	제약	N	N	N	N	N	1833	9	2	0.49	222797236	121723	62.53	1824	1841	1810	2370	1277	1824	1830.36	2.59	7850	1840	1832	1824	1816	1808	1828	1812	340	546	500	1310	1	1	66532826	1220	-19.50	0.69	12	0.18	-94.00	2639.00	2425	20230413	-24.41	1550	20240129	18.26	2265	-19.07	20240103	1550	18.26	20240129	2425	-24.41	20230413	1550	18.26	20240129	4.17	N	061250	500	340 억	1722669	N	N	N	N
69	20240219	130520	57	100.00	KOSDAQ	제약	N	N	N	N	N	1840	16	2	0.88	210110562	114801	58.97	1824	1841	1810	2370	1277	1824	1830.22	2.59	8480	1840	1832	1824	1816	1808	1828	1812	340	546	500	1310	1	1	66532826	1224	-19.57	0.70	12	0.17	-94.00	2639.00	2425	20230413	-24.12	1550	20240129	18.71	2265	-18.76	20240103	1550	18.71	20240129	2425	-24.12	20230413	1550	18.71	20240129	4.17	N	061250	500	340 억	1722669	N	N	N	N
70	20240219	120520	57	100.00	KOSDAQ	제약	N	N	N	N	N	1837	13	2	0.71	146779401	80319	41.26	1824	1837	1810	2370	1277	1824	1827.46	2.59	13047	1840	1832	1824	1816	1808	1828	1812	340	546	500	1310	1	1	66532826	1222	-19.54	0.70	12	0.12	-94.00	2639.00	2425	20230413	-24.25	1550	20240129	18.52	2265	-18.90	20240103	1550	18.52	20240129	2425	-24.25	20230413	1550	18.52	20240129	4.17	N	061250	500	340 억	1722669	N	N	N	N
71	20240219	110519	57	100.00	KOSDAQ	제약	N	N	N	N	N	1830	6	2	0.33	106552369	58397	30.00	1824	1837	1810	2370	1277	1824	1824.62	2.59	7791	1840	1832	1824	1816	1808	1828	1812	340	546	500	1310	1	1	66532826	1218	-19.47	0.69	12	0.09	-94.00	2639.00	2425	20230413	-24.54	1550	20240129	18.06	2265	-19.21	20240103	1550	18.06	20240129	2425	-24.54	20230413	1550	18.06	20240129	4.17	N	061250	500	340 억	1722669	N	N	N	N
72	20240219	100513	57	100.00	KOSDAQ	제약	N	N	N	N	N	1830	6	2	0.33	64768386	35591	18.28	1824	1833	1810	2370	1277	1824	1819.80	2.59	3497	1840	1832	1824	1816	1808	1828	1812	340	546	500	1310	1	1	66532826	1218	-19.47	0.69	12	0.05	-94.00	2639.00	2425	20230413	-24.54	1550	20240129	18.06	2265	-19.21	20240103	1550	18.06	20240129	2425	-24.54	20230413	1550	18.06	20240129	4.17	N	061250	500	340 억	1722669	N	N	N	N
73	20240219	090517	57	100.00	KOSDAQ	제약	N	N	N	N	N	1821	-3	5	-0.16	6055445	3334	1.71	1824	1824	1810	2370	1277	1824	1816.27	2.59	-910	1840	1832	1824	1816	1808	1828	1812	340	546	500	1310	1	1	66532826	1212	-19.37	0.69	12	0.01	-94.00	2639.00	2425	20230413	-24.91	1550	20240129	17.48	2265	-19.60	20240103	1550	17.48	20240129	2425	-24.91	20230413	1550	17.48	20240129	4.17	N	061250	500	340 억	1722669	N	N	N	N
74	20240216	160514	57	100.00	KOSDAQ	제약	N	N	N	N	N	1824	-1	5	-0.05	352847964	193816	122.09	1825	1832	1816	2370	1278	1825	1820.51	2.60	-7418	1852	1838	1831	1817	1810	1835	1814	340	545	500	1310	1	1	66532826	1214	-19.40	0.69	12	0.29	-94.00	2639.00	2425	20230413	-24.78	1550	20240129	17.68	2265	-19.47	20240103	1550	17.68	20240129	2425	-24.78	20230413	1550	17.68	20240129	4.18	N	061250	500	340 억	1730087	N	N	N	N
75	20240216	150517	57	100.00	KOSDAQ	제약	N	N	N	N	N	1821	-4	5	-0.22	337529281	185409	116.80	1825	1832	1816	2370	1278	1825	1820.46	2.60	-11021	1852	1838	1831	1817	1810	1835	1814	340	545	500	1310	1	1	66532826	1212	-19.37	0.69	12	0.28	-94.00	2639.00	2425	20230413	-24.91	1550	20240129	17.48	2265	-19.60	20240103	1550	17.48	20240129	2425	-24.91	20230413	1550	17.48	20240129	4.18	N	061250	500	340 억	1730087	N	N	N	N
76	20240216	140520	57	100.00	KOSDAQ	제약	N	N	N	N	N	1822	-3	5	-0.16	221626577	121691	76.66	1825	1832	1819	2370	1278	1825	1821.22	2.60	-17005	1852	1838	1831	1817	1810	1835	1814	340	545	500	1310	1	1	66532826	1212	-19.38	0.69	12	0.18	-94.00	2639.00	2425	20230413	-24.87	1550	20240129	17.55	2265	-19.56	20240103	1550	17.55	20240129	2425	-24.87	20230413	1550	17.55	20240129	4.18	N	061250	500	340 억	1730087	N	N	N	N
77	20240216	130514	57	100.00	KOSDAQ	제약	N	N	N	N	N	1820	-5	5	-0.27	209975823	115289	72.63	1825	1832	1819	2370	1278	1825	1821.30	2.60	-16850	1852	1838	1831	1817	1810	1835	1814	340	545	500	1310	1	1	66532826	1211	-19.36	0.69	12	0.17	-94.00	2639.00	2425	20230413	-24.95	1550	20240129	17.42	2265	-19.65	20240103	1550	17.42	20240129	2425	-24.95	20230413	1550	17.42	20240129	4.18	N	061250	500	340 억	1730087	N	N	N	N
78	20240216	120517	57	100.00	KOSDAQ	제약	N	N	N	N	N	1820	-5	5	-0.27	187409699	102891	64.82	1825	1832	1819	2370	1278	1825	1821.44	2.60	-16583	1852	1838	1831	1817	1810	1835	1814	340	545	500	1310	1	1	66532826	1211	-19.36	0.69	12	0.15	-94.00	2639.00	2425	20230413	-24.95	1550	20240129	17.42	2265	-19.65	20240103	1550	17.42	20240129	2425	-24.95	20230413	1550	17.42	20240129	4.18	N	061250	500	340 억	1730087	N	N	N	N
79	20240216	110518	57	100.00	KOSDAQ	제약	N	N	N	N	N	1821	-4	5	-0.22	153033369	84004	52.92	1825	1832	1819	2370	1278	1825	1821.74	2.60	-17525	1852	1838	1831	1817	1810	1835	1814	340	545	500	1310	1	1	66532826	1212	-19.37	0.69	12	0.13	-94.00	2639.00	2425	20230413	-24.91	1550	20240129	17.48	2265	-19.60	20240103	1550	17.48	20240129	2425	-24.91	20230413	1550	17.48	20240129	4.18	N	061250	500	340 억	1730087	N	N	N	N
80	20240216	100515	57	100.00	KOSDAQ	제약	N	N	N	N	N	1819	-6	5	-0.33	88887468	48768	30.72	1825	1832	1819	2370	1278	1825	1822.66	2.60	-17575	1852	1838	1831	1817	1810	1835	1814	340	545	500	1310	1	1	66532826	1210	-19.35	0.69	12	0.07	-94.00	2639.00	2425	20230413	-24.99	1550	20240129	17.35	2265	-19.69	20240103	1550	17.35	20240129	2425	-24.99	20230413	1550	17.35	20240129	4.18	N	061250	500	340 억	1730087	N	N	N	N
81	20240216	090509	57	100.00	KOSDAQ	제약	N	N	N	N	N	1825	0	3	0.00	2523975	1383	0.87	1825	1825	1825	2370	1278	1825	1825.00	2.60	0	1852	1838	1831	1817	1810	1835	1814	340	545	500	1310	1	1	66532826	1214	-19.41	0.69	12	0.00	-94.00	2639.00	2425	20230413	-24.74	1550	20240129	17.74	2265	-19.43	20240103	1550	17.74	20240129	2425	-24.74	20230413	1550	17.74	20240129	4.18	N	061250	500	340 억	1730087	N	N	N	N
82	20240215	160513	57	100.00	KOSDAQ	제약	N	N	N	N	N	1825	-13	5	-0.71	289781889	158609	170.74	1845	1845	1824	2385	1287	1838	1827.02	2.66	-41023	1864	1850	1830	1816	1796	1858	1824	340	547	500	1320	1	1	66532826	1214	-19.41	0.69	12	0.24	-94.00	2639.00	2460	20230209	-25.81	1550	20240129	17.74	2265	-19.43	20240103	1550	17.74	20240129	2425	-24.74	20230413	1550	17.74	20240129	4.21	N	061250	500	340 억	1771110	N	N	N	N
83	20240215	150516	57	100.00	KOSDAQ	제약	N	N	N	N	N	1825	-13	5	-0.71	229940056	125809	135.43	1845	1845	1824	2385	1287	1838	1827.69	2.66	-35869	1864	1850	1830	1816	1796	1858	1824	340	547	500	1320	1	1	66532826	1214	-19.41	0.69	12	0.19	-94.00	2639.00	2460	20230209	-25.81	1550	20240129	17.74	2265	-19.43	20240103	1550	17.74	20240129	2425	-24.74	20230413	1550	17.74	20240129	4.21	N	061250	500	340 억	1771110	N	N	N	N
84	20240215	140512	57	100.00	KOSDAQ	제약	N	N	N	N	N	1826	-12	5	-0.65	197782876	108194	116.47	1845	1845	1824	2385	1287	1838	1828.04	2.66	-24202	1864	1850	1830	1816	1796	1858	1824	340	547	500	1320	1	1	66532826	1215	-19.43	0.69	12	0.16	-94.00	2639.00	2460	20230209	-25.77	1550	20240129	17.81	2265	-19.38	20240103	1550	17.81	20240129	2425	-24.70	20230413	1550	17.81	20240129	4.21	N	061250	500	340 억	1771110	N	N	N	N
85	20240215	130509	57	100.00	KOSDAQ	제약	N	N	N	N	N	1828	-10	5	-0.54	150700876	82422	88.73	1845	1845	1824	2385	1287	1838	1828.41	2.66	-12438	1864	1850	1830	1816	1796	1858	1824	340	547	500	1320	1	1	66532826	1216	-19.45	0.69	12	0.12	-94.00	2639.00	2460	20230209	-25.69	1550	20240129	17.94	2265	-19.29	20240103	1550	17.94	20240129	2425	-24.62	20230413	1550	17.94	20240129	4.21	N	061250	500	340 억	1771110	N	N	N	N
86	20240215	120513	57	100.00	KOSDAQ	제약	N	N	N	N	N	1827	-11	5	-0.60	142094572	77712	83.66	1845	1845	1824	2385	1287	1838	1828.48	2.66	-10921	1864	1850	1830	1816	1796	1858	1824	340	547	500	1320	1	1	66532826	1216	-19.44	0.69	12	0.12	-94.00	2639.00	2460	20230209	-25.73	1550	20240129	17.87	2265	-19.34	20240103	1550	17.87	20240129	2425	-24.66	20230413	1550	17.87	20240129	4.21	N	061250	500	340 억	1771110	N	N	N	N
87	20240215	110509	57	100.00	KOSDAQ	제약	N	N	N	N	N	1828	-10	5	-0.54	136517999	74661	80.37	1845	1845	1824	2385	1287	1838	1828.50	2.66	-10956	1864	1850	1830	1816	1796	1858	1824	340	547	500	1320	1	1	66532826	1216	-19.45	0.69	12	0.11	-94.00	2639.00	2460	20230209	-25.69	1550	20240129	17.94	2265	-19.29	20240103	1550	17.94	20240129	2425	-24.62	20230413	1550	17.94	20240129	4.21	N	061250	500	340 억	1771110	N	N	N	N
88	20240215	100509	57	100.00	KOSDAQ	제약	N	N	N	N	N	1831	-7	5	-0.38	101157364	55301	59.53	1845	1845	1824	2385	1287	1838	1829.21	2.66	-1891	1864	1850	1830	1816	1796	1858	1824	340	547	500	1320	1	1	66532826	1218	-19.48	0.69	12	0.08	-94.00	2639.00	2460	20230209	-25.57	1550	20240129	18.13	2265	-19.16	20240103	1550	18.13	20240129	2425	-24.49	20230413	1550	18.13	20240129	4.21	N	061250	500	340 억	1771110	N	N	N	N
89	20240215	090509	57	100.00	KOSDAQ	제약	N	N	N	N	N	1830	-8	5	-0.44	12145710	6614	7.12	1845	1845	1830	2385	1287	1838	1836.36	2.66	-5670	1864	1850	1830	1816	1796	1858	1824	340	547	500	1320	1	1	66532826	1218	-19.47	0.69	12	0.01	-94.00	2639.00	2460	20230209	-25.61	1550	20240129	18.06	2265	-19.21	20240103	1550	18.06	20240129	2425	-24.54	20230413	1550	18.06	20240129	4.21	N	061250	500	340 억	1771110	N	N	N	N
90	20240214	160506	57	100.00	KOSDAQ	제약	N	N	N	N	N	1838	3	2	0.16	169443512	92810	46.36	1810	1844	1810	2385	1285	1835	1825.69	2.63	24071	1853	1843	1834	1824	1815	1849	1830	340	550	500	1320	1	1	66532826	1223	-19.55	0.70	12	0.14	-94.00	2639.00	2460	20230209	-25.28	1550	20240129	18.58	2265	-18.85	20240103	1550	18.58	20240129	2425	-24.21	20230413	1550	18.58	20240129	4.21	N	061250	500	340 억	1747027	N	N	N	N
91	20240214	150507	57	100.00	KOSDAQ	제약	N	N	N	N	N	1826	-9	5	-0.49	163673814	89660	44.78	1810	1844	1810	2385	1285	1835	1825.49	2.63	24198	1853	1843	1834	1824	1815	1849	1830	340	550	500	1320	1	1	66532826	1215	-19.43	0.69	12	0.13	-94.00	2639.00	2460	20230209	-25.77	1550	20240129	17.81	2265	-19.38	20240103	1550	17.81	20240129	2425	-24.70	20230413	1550	17.81	20240129	4.21	N	061250	500	340 억	1747027	N	N	N	N
92	20240214	140505	57	100.00	KOSDAQ	제약	N	N	N	N	N	1830	-5	5	-0.27	131075048	71840	35.88	1810	1844	1810	2385	1285	1835	1824.54	2.63	16198	1853	1843	1834	1824	1815	1849	1830	340	550	500	1320	1	1	66532826	1218	-19.47	0.69	12	0.11	-94.00	2639.00	2460	20230209	-25.61	1550	20240129	18.06	2265	-19.21	20240103	1550	18.06	20240129	2425	-24.54	20230413	1550	18.06	20240129	4.21	N	061250	500	340 억	1747027	N	N	N	N
93	20240214	130507	57	100.00	KOSDAQ	제약	N	N	N	N	N	1832	-3	5	-0.16	125105310	68581	34.25	1810	1844	1810	2385	1285	1835	1824.20	2.63	14949	1853	1843	1834	1824	1815	1849	1830	340	550	500	1320	1	1	66532826	1219	-19.49	0.69	12	0.10	-94.00	2639.00	2460	20230209	-25.53	1550	20240129	18.19	2265	-19.12	20240103	1550	18.19	20240129	2425	-24.45	20230413	1550	18.19	20240129	4.21	N	061250	500	340 억	1747027	N	N	N	N
94	20240214	120503	57	100.00	KOSDAQ	제약	N	N	N	N	N	1825	-10	5	-0.54	119002528	65245	32.59	1810	1844	1810	2385	1285	1835	1823.93	2.63	13921	1853	1843	1834	1824	1815	1849	1830	340	550	500	1320	1	1	66532826	1214	-19.41	0.69	12	0.10	-94.00	2639.00	2460	20230209	-25.81	1550	20240129	17.74	2265	-19.43	20240103	1550	17.74	20240129	2425	-24.74	20230413	1550	17.74	20240129	4.21	N	061250	500	340 억	1747027	N	N	N	N
95	20240214	110508	57	100.00	KOSDAQ	제약	N	N	N	N	N	1827	-8	5	-0.44	103379955	56686	28.31	1810	1844	1810	2385	1285	1835	1823.73	2.63	11757	1853	1843	1834	1824	1815	1849	1830	340	550	500	1320	1	1	66532826	1216	-19.44	0.69	12	0.09	-94.00	2639.00	2460	20230209	-25.73	1550	20240129	17.87	2265	-19.34	20240103	1550	17.87	20240129	2425	-24.66	20230413	1550	17.87	20240129	4.21	N	061250	500	340 억	1747027	N	N	N	N
96	20240214	090500	57	100.00	KOSDAQ	제약	N	N	N	N	N	1842	7	2	0.38	26039196	14355	7.17	1810	1844	1810	2385	1285	1835	1813.95	2.63	2353	1853	1843	1834	1824	1815	1849	1830	340	550	500	1320	1	1	66532826	1226	-19.60	0.70	12	0.02	-94.00	2639.00	2460	20230209	-25.12	1550	20240129	18.84	2265	-18.68	20240103	1550	18.84	20240129	2425	-24.04	20230413	1550	18.84	20240129	4.21	N	061250	500	340 억	1747027	N	N	N	N
97	20240213	160501	57	100.00	KOSDAQ	제약	N	N	N	N	N	1835	7	2	0.38	365294020	199541	136.77	1828	1844	1825	2375	1280	1828	1830.67	2.53	61212	1860	1843	1830	1813	1800	1837	1807	340	547	500	1310	1	1	66532826	1221	-19.52	0.70	12	0.30	-94.00	2639.00	2475	20230207	-25.86	1550	20240129	18.39	2265	-18.98	20240103	1550	18.39	20240129	2425	-24.33	20230413	1550	18.39	20240129	4.21	N	061250	500	340 억	1685815	N	N	N	N
98	20240213	150458	57	100.00	KOSDAQ	제약	N	N	N	N	N	1839	11	2	0.60	350052467	191236	131.08	1828	1844	1825	2375	1280	1828	1830.47	2.53	59992	1860	1843	1830	1813	1800	1837	1807	340	547	500	1310	1	1	66532826	1224	-19.56	0.70	12	0.29	-94.00	2639.00	2475	20230207	-25.70	1550	20240129	18.65	2265	-18.81	20240103	1550	18.65	20240129	2425	-24.16	20230413	1550	18.65	20240129	4.21	N	061250	500	340 억	1685815	N	N	N	N
99	20240213	140506	57	100.00	KOSDAQ	제약	N	N	N	N	N	1843	15	2	0.82	340310626	185941	127.45	1828	1844	1825	2375	1280	1828	1830.21	2.53	55758	1860	1843	1830	1813	1800	1837	1807	340	547	500	1310	1	1	66532826	1226	-19.61	0.70	12	0.28	-94.00	2639.00	2475	20230207	-25.54	1550	20240129	18.90	2265	-18.63	20240103	1550	18.90	20240129	2425	-24.00	20230413	1550	18.90	20240129	4.21	N	061250	500	340 억	1685815	N	N	N	N
100	20240213	130501	57	100.00	KOSDAQ	제약	N	N	N	N	N	1840	12	2	0.66	312244739	170687	116.99	1828	1844	1825	2375	1280	1828	1829.34	2.53	48532	1860	1843	1830	1813	1800	1837	1807	340	547	500	1310	1	1	66532826	1224	-19.57	0.70	12	0.26	-94.00	2639.00	2475	20230207	-25.66	1550	20240129	18.71	2265	-18.76	20240103	1550	18.71	20240129	2425	-24.12	20230413	1550	18.71	20240129	4.21	N	061250	500	340 억	1685815	N	N	N	N
101	20240213	120506	57	100.00	KOSDAQ	제약	N	N	N	N	N	1833	5	2	0.27	300278101	164174	112.53	1828	1844	1825	2375	1280	1828	1829.02	2.53	43041	1860	1843	1830	1813	1800	1837	1807	340	547	500	1310	1	1	66532826	1220	-19.50	0.69	12	0.25	-94.00	2639.00	2475	20230207	-25.94	1550	20240129	18.26	2265	-19.07	20240103	1550	18.26	20240129	2425	-24.41	20230413	1550	18.26	20240129	4.21	N	061250	500	340 억	1685815	N	N	N	N
102	20240213	110504	57	100.00	KOSDAQ	제약	N	N	N	N	N	1837	9	2	0.49	295856994	161762	110.87	1828	1844	1825	2375	1280	1828	1828.96	2.53	42137	1860	1843	1830	1813	1800	1837	1807	340	547	500	1310	1	1	66532826	1222	-19.54	0.70	12	0.24	-94.00	2639.00	2475	20230207	-25.78	1550	20240129	18.52	2265	-18.90	20240103	1550	18.52	20240129	2425	-24.25	20230413	1550	18.52	20240129	4.21	N	061250	500	340 억	1685815	N	N	N	N
103	20240213	100418	57	100.00	KOSDAQ	제약	N	N	N	N	N	1832	4	2	0.22	273339350	149494	102.46	1828	1844	1825	2375	1280	1828	1828.43	2.53	34583	1860	1843	1830	1813	1800	1837	1807	340	547	500	1310	1	1	66532826	1219	-19.49	0.69	12	0.22	-94.00	2639.00	2475	20230207	-25.98	1550	20240129	18.19	2265	-19.12	20240103	1550	18.19	20240129	2425	-24.45	20230413	1550	18.19	20240129	4.21	N	061250	500	340 억	1685815	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History